Rivaldi_Prediction/data/featuSGD/US6680743050_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
23,2008-02-01,29.0,29.10000038146973,28.670000076293945,28.959999084472656,200400.0,0.003460220857774976,2.5833108161804845,0.04819387855933119,51.648364316416774,41.895814275823135,-0.8571009879138103,-0.391485324802197,-0.9081893242170231,-2.1446133876603426,37.37222699580542,0.4300003051757848,-0.3712412799179816,0.45099992752075124,-0.5247242229433979,1.4267240779849004,-0.03686214771132157,0.938862002752824,-1.8881886548461964,93.71066843566216,46.49724925718606,0.4878620752320741,2,-1.0199995040893555,-0.5199995040893555,-0.5199995040893555,-1.5599994659423793,-3.510000228881836,4,-0.1265517267687568,-1.041238086436382,28.899999618530273,-1.7567517410960192,28.34000015258789,-1.320007324218741,28.309999465942386,-0.1265517267687568
24,2008-02-04,29.31999969482422,29.45000076293945,28.489999771118164,28.88999938964844,167400.0,0.01103447223531795,1.7826017249005048,10.749761586877653,56.99480815574638,45.01818985245527,-1.1542571129092316,-0.6777116225776574,-1.228189019041242,-2.4646130824845613,36.74165300596406,0.9600009918212855,-0.4055099339110022,0.7274996757507317,-0.30553095321770485,1.7605303047191683,0.2109843612665152,1.2440149902349482,-2.0491332267651394,91.03441381288022,40.81969136449203,0.5165153144842176,2,-1.1649990081787145,-0.8399991989135742,-0.8399991989135742,-1.879999160766598,-4.299999237060547,0,-0.1251705359649714,2.5833108161804845,29.0,-1.041238086436382,28.899999618530273,-1.7567517410960192,28.34000015258789,-0.1251705359649714
25,2008-02-05,28.690000534057614,29.149999618530273,28.63999938964844,28.790000915527344,189300.0,-0.02148701116384444,-4.099934197350874,-0.23255886162418293,49.886618667199514,46.29466584980366,-0.36688003493503984,-0.0793461722395179,-0.5981898582746368,-1.8346139217179562,36.07700201416559,0.6800003051757777,-0.45330426246363587,0.11500053405761435,-0.8977702995397969,1.1277713676550256,-0.39138488274109307,0.6213859508563218,-1.2012206365104987,47.586218689901976,-4.918590842369454,0.5063854167987063,2,-0.2100000381469691,-0.2100000381469691,-0.2100000381469691,-1.249999999999993,-3.319999694824215,1,-0.10770303572911322,1.7826017249005048,29.31999969482422,2.5833108161804845,29.0,-1.041238086436382,28.899999618530273,-0.10770303572911322
26,2008-02-06,28.96999931335449,29.10000038146973,28.6200008392334,28.8700008392334,195600.0,0.009759455353250734,1.6666596024244151,-0.9999809265863602,50.77950699474774,47.167682479370455,-0.5354455441967438,-0.3555203101432305,-0.8781886375715118,-2.1146127010148312,35.38685543517398,0.4799995422363317,-0.44057728037403265,0.3809993743896456,-0.646104575198013,1.4081033239773042,-0.13255260040418193,0.8945513491834731,-1.2850973292681402,66.89646917068517,12.49264700514783,0.5135519747938286,2,-0.4899988174438441,-0.4899988174438441,-0.4899988174438441,-1.529998779296868,-4.010000228881832,2,-0.1201242535284468,-4.099934197350874,28.690000534057614,1.7826017249005048,29.31999969482422,2.5833108161804845,29.0,-0.1201242535284468
27,2008-02-07,29.07999992370605,29.07999992370605,28.61000061035156,28.86000061035156,229900.0,0.003797052570203352,3.272734366194741,2.2000267032883976,53.58744126134779,48.341778154653085,-0.5163253949694813,-0.4898480808319796,-0.9881892479230743,-2.2246133113663937,34.664862458648955,0.4699993133544922,-0.24169650774310725,0.4904999732971156,-0.537599162320948,1.5185991089151791,-0.023549594511916183,1.0045495411061474,-1.218588061734394,61.458285732450776,3.6503259931283907,0.5140495678090312,2,-0.5999994277954066,-0.8499994277954066,-0.5999994277954066,-1.6399993896484304,-4.850000381469723,3,-0.12138929490738548,1.6666596024244151,28.96999931335449,-4.099934197350874,28.690000534057614,1.7826017249005048,29.31999969482422,-0.12138929490738548
28,2008-02-08,28.989999771118164,29.70000076293945,28.71999931335449,29.70000076293945,163900.0,-0.0030949158467679094,1.7605636073016704,-3.2272873082891733,57.040576920800866,50.00261878032633,-0.2749574890353337,-0.44802097086276405,-0.8981890953351872,-2.1346131587785067,33.46129650336964,0.9800014495849609,-0.12408849359783858,0.41649980545043874,-0.5736466770032465,1.406646287904124,-0.07857343577640563,0.9115730466772831,-0.9697290190497263,41.322280178250374,-19.900738253216915,0.4950732412268434,2,-0.1399993896484375,-0.7099990844726598,-0.5099992752075195,-1.5499992370605433,-4.319999694824219,4,-0.13073470293554723,3.272734366194741,29.07999992370605,1.6666596024244151,28.96999931335449,-4.099934197350874,28.690000534057614,-0.13073470293554723
29,2008-02-11,28.26000022888184,29.06999969482422,28.1299991607666,29.06999969482422,259700.0,-0.025181081338386258,1.3209905032813483,1.1408427245496924,60.35353389397849,51.68079119981399,0.49099904681975204,0.24574785361530616,-0.16818955309886263,-1.404613616542182,32.51737110592683,0.9400005340576172,-0.04801297378512004,-0.28249979019164684,-1.2710631458792783,0.7060635654959846,-0.7767814680354626,0.21178188765216888,1.44000053405761,8.280314359891053,-56.38993281419559,0.49428167784381505,2,0.5900001525878871,0.02000045776366477,0.22000026702880504,-0.8199996948242188,-4.040000915527351,0,-0.0980184159705959,1.7605636073016704,28.989999771118164,3.272734366194741,29.07999992370605,1.6666596024244151,28.96999931335449,-0.0980184159705959
30,2008-02-12,28.059999465942386,28.29999923706055,28.01000022888184,28.29999923706055,301500.0,-0.0070771677749333906,1.4166607061965049,0.29629620908322535,52.16215965432669,53.03214227251695,0.7284078191981251,0.4100665489491213,0.03181120984059049,-1.204612853602729,31.5824782327549,0.28999900817871094,0.035036483298629406,-0.446500492095943,-1.450959319186829,0.5579583349949431,-0.948729905641386,0.055728921449500035,1.6400012969970632,2.9585338023829557,-61.683434714169294,0.5022294135454434,2,0.7900009155273402,0.2200012207031179,0.42000102996825817,-0.6199989318847656,-3.799999237060547,1,-0.10833923970199966,1.3209905032813483,28.26000022888184,1.7605636073016704,28.989999771118164,3.272734366194741,29.07999992370605,-0.10833923970199966
31,2008-02-13,27.899999618530273,28.8799991607666,27.70000076293945,28.29999923706055,198900.0,-0.005702061669898173,-1.950005841274668,1.6666666666666814,49.87012691050671,53.59145964167455,0.9157285600111216,0.5344614251204476,0.19181105725270342,-1.044613006190616,30.23168566682179,1.179998397827152,0.0845246962029691,-0.5665002822875991,-1.6017580230456048,0.4687574584704066,-1.084129152666602,-0.04887141190859623,1.7324011230468734,9.999942779541193,-54.85119017464756,0.5176288703790026,2,0.8000011444091761,0.3800010681152308,0.5800008773803711,-0.4599990844726527,-3.3799991607666016,2,-0.09068096107128731,1.4166607061965049,28.059999465942386,1.3209905032813483,28.26000022888184,1.7605636073016704,28.989999771118164,-0.09068096107128731
32,2008-02-14,27.420000076293945,28.149999618530273,27.399999618530273,28.0,268600.0,-0.017204284903198586,-1.4193515638699437,1.4500011920940195,45.07042190459942,52.86057715147262,1.3004707925839902,0.9464215871795929,0.6718105994890315,-0.5646134639542879,28.964903332247527,0.75,0.10912386505865612,-0.9724998474121094,-2.0859178421016615,0.14091814727744278,-1.5292088447568872,-0.4157908500673315,2.09645666656494,0.8695846874810833,-63.800964577006965,0.5567089973447761,2,1.130000114440918,0.860000610351559,1.0600004196166992,0.020000457763675428,-2.75,3,-0.0897155720268612,-1.950005841274668,27.899999618530273,1.4166607061965049,28.059999465942386,1.3209905032813483,28.26000022888184,-0.0897155720268612
33,2008-02-15,27.540000915527344,27.75,27.29999923706055,27.399999618530273,163100.0,0.004376398209318122,-1.647047273910468,-0.24138157829831594,39.37824397455817,50.903181131340595,1.0634195982619445,0.7698033507689459,0.5518097602556331,-0.6846143031876863,27.68066786701778,0.4500007629394496,0.15710186500870904,-0.7914990425109849,-1.9527915542980168,0.36979346927604695,-1.3721452984045008,-0.21085278661746898,1.807139257385252,13.559413355747193,-45.817890431740096,0.5806462558935156,2,0.9599990844726562,0.7399997711181605,0.9399995803833008,-0.10000038146972301,-2.930000305175785,4,-0.12018886213706703,-1.4193515638699437,27.420000076293945,-1.950005841274668,27.899999618530273,1.4166607061965049,28.059999465942386,-0.12018886213706703
34,2008-02-19,27.520000457763672,27.920000076293945,27.489999771118164,27.85000038146973,147900.0,-0.0007262330101229786,-1.2051224367031343,-2.357120475197911,39.686696815723664,49.76985648117661,0.8953996638513715,0.7594326874958028,0.571810218019305,-0.6646138454240145,26.220481946715058,0.43000030517578125,0.14104783940409504,-0.7674995422363295,-1.9832705321406152,0.4482714476679561,-1.3753850371884724,-0.1596140472841867,1.6224256215637212,13.924128564961327,-40.11924032904455,0.6078854949521421,2,0.9799995422363281,0.7600002288818324,0.9600000381469727,-0.07999992370605113,-2.7200012207031214,1,-0.10356105865055365,-1.647047273910468,27.540000915527344,-1.4193515638699437,27.420000076293945,-1.950005841274668,27.899999618530273,-0.10356105865055365
35,2008-02-20,27.70000076293945,28.09000015258789,27.35000038146973,27.3799991607666,108700.0,0.006540708654857452,-2.894744239041559,-0.9697020489552717,41.95980573795705,48.78988967486654,0.6260337921526791,0.6323295383726375,0.3918099128435273,-0.8446141505997922,24.576640023161684,0.7399997711181605,0.08269469820715258,-0.6004992485046436,-1.7832249788068033,0.582226481797516,-1.1918621136557235,-0.009136383353563815,1.2581826321612581,25.316553493284655,-24.774202107811494,0.5913628651510792,2,0.7999992370605504,0.5799999237060547,0.779999732971195,-0.26000022888182883,-3.2800006866455043,2,-0.12563181782438593,-1.2051224367031343,27.520000457763672,-1.647047273910468,27.540000915527344,-1.4193515638699437,27.420000076293945,-0.12563181782438593
36,2008-02-21,27.43000030517578,28.190000534057614,27.3799991607666,27.90999984741211,215500.0,-0.009747308676067212,-1.7930993659729955,-1.4999910593480643,30.081313000000478,46.17809764582795,0.7315420429036195,0.9120760534212948,0.6618103706071956,-0.5746136928361238,22.782590007532136,0.8100013732910121,-0.04277085590600649,-0.8469997406005874,-2.0808055713941194,0.38680609019294465,-1.4639026559973551,-0.23009682520381958,1.3623646741209114,14.606840299431587,-28.703160538695684,0.6169029153967668,2,1.0699996948242188,0.850000381469723,1.0500001907348633,0.01000022888183949,-3.059999465942383,3,-0.1155668990530705,-2.894744239041559,27.70000076293945,-1.2051224367031343,27.520000457763672,-1.647047273910468,27.540000915527344,-0.1155668990530705
37,2008-02-22,27.690000534057614,27.90999984741211,27.29999923706055,27.420000076293945,182500.0,0.009478681224541319,-1.3921492363157852,-0.562501490117533,32.98702160852383,43.505480388908275,0.28344217124773863,0.6690515768828575,0.4018101417253632,-0.8346139217179562,20.940403533942458,0.610000610351559,-0.09072472152954703,-0.5759995460510297,-1.8273797718093832,0.6753806797073238,-1.2016896589302064,0.0496905668281471,0.9531278710154645,43.820306589772315,6.601212088133366,0.6256901128791775,2,0.4949989318847692,0.5900001525878906,0.7899999618530309,-0.2499999999999929,-2.6599998474121023,4,-0.1144817629163628,-1.7930993659729955,27.43000030517578,-2.894744239041559,27.70000076293945,-1.2051224367031343,27.520000457763672,-0.1144817629163628
38,2008-02-25,27.709999084472656,27.78000068664551,27.36000061035156,27.76000022888184,135600.0,0.0007222300480076438,8.333121410557414,-0.18518910976421118,27.323930192099553,39.83552442203284,0.07015920863663183,0.6733366242998073,0.3818115913103206,-0.8546124721329988,18.998663014234186,0.4200000762939524,-0.17223743789135426,-0.5495009422302246,-1.8115035600234357,0.7125016755629865,-1.180502251126832,0.08150036666638272,0.7988164037991687,46.067331451704476,15.008799823932264,0.6310013088966059,2,0.38000011444091797,0.570001602172848,0.7700014114379883,-0.2699985504150355,-2.0999984741210973,0,-0.10970765458747989,-1.3921492363157852,27.690000534057614,-1.7930993659729955,27.43000030517578,-2.894744239041559,27.70000076293945,-0.10970765458747989
39,2008-02-26,27.51000022888184,27.989999771118164,27.29999923706055,27.729999542236328,168700.0,-0.007217569909732879,-1.15624729917002,4.399885561700932,31.089732225277544,37.49414359658293,0.17051385423420484,0.8499688618077776,0.5818104469011374,-0.6546136165421821,16.9391446124298,0.6900005340576136,-0.2940279248765165,-0.706999778747555,-2.011293492194394,0.5972939346992838,-1.3591466354709745,-0.05485292202413561,0.8779336342688566,23.5955826727275,-5.150383207680083,0.6521468567234192,2,0.5799989700317347,0.7700004577636648,0.970000267028805,-0.06999969482421875,-1.8999996185302805,1,-0.10541619754279996,8.333121410557414,27.709999084472656,-1.3921492363157852,27.690000534057614,-1.7930993659729955,27.43000030517578,-0.10541619754279996
40,2008-02-27,26.70000076293945,27.68000030517578,26.70000076293945,27.309999465942386,436700.0,-0.02944381894595549,-2.2131200850491433,2.772730031298032,18.90412619646942,34.05347685057879,0.8574833724803987,1.6160210915429865,1.3918099128435273,0.15538584940020783,15.008678255810072,0.9799995422363317,-0.4607842434179332,-1.4364993095397978,-2.9050215133688724,0.03202289428927685,-2.170760411454335,-0.7022382076252605,1.579139637602232,0.0,-22.93206567333512,0.7342611019145374,2,0.744999885559082,1.5,1.779999732971195,0.7399997711181712,-1.2900009155273402,2,-0.07116110380476726,-1.15624729917002,27.51000022888184,8.333121410557414,27.709999084472656,-1.3921492363157852,27.690000534057614,-0.07116110380476726
41,2008-02-28,26.29999923706055,27.25,26.190000534057614,26.71999931335449,361100.0,-0.014981330129177906,-2.3125113621800826,0.6885261791973288,14.72080825097602,30.681297555731746,1.1249583596309272,1.955620378482994,1.7918114387224264,0.555387375279107,13.088060173867651,1.0599994659423864,-0.6122060698889342,-1.734500789642329,-3.412023449244998,-0.0569781300396599,-2.5732621194436653,-0.8957394598409927,1.7896444069688648,6.111041645915794,-11.454168458395358,0.8387613298013351,2,0.8900012969970632,1.6450014114379812,2.180001258850094,1.1400012969970703,-0.5099983215332067,3,-0.07148285989747905,-2.2131200850491433,26.70000076293945,-1.15624729917002,27.51000022888184,8.333121410557414,27.709999084472656,-0.07148285989747905
42,2008-02-29,25.790000915527344,26.53000068664551,25.670000076293945,26.190000534057614,316000.0,-0.019391571723490597,-1.6874964609813996,0.9523798711177591,13.302754500972213,27.78402094755553,1.5415347713184353,2.3406873622891453,2.301809760255633,1.0653856968123137,12.1958623063347,0.860000610351566,-0.7332886348108758,-2.088999176025389,-3.9903545329948003,-0.18764381905597816,-3.0396768545100947,-1.1383214975406837,2.033692693106019,5.172450647347634,-8.999855735907925,0.9506776784847053,2,1.1399993896484375,1.8949995040893555,2.689999580383301,1.649999618530277,-0.07000160217285512,4,-0.055060101817949514,-2.3125113621800826,26.29999923706055,-2.2131200850491433,26.70000076293945,-1.15624729917002,27.51000022888184,-0.055060101817949514
43,2008-03-03,25.32999992370605,25.979999542236328,25.190000534057614,25.76000022888184,272500.0,-0.01783640851072399,-1.2253521883495648,1.0750017881410758,14.18092670092112,24.95004649035525,1.8495830291294304,2.647376101981912,2.7618107520769257,1.5253866886336063,11.673295167541186,0.7899990081787145,-0.8561778676770295,-2.3655001640319853,-4.5048207129301865,-0.22617961513378404,-3.435160438481084,-1.2958398895828864,2.1491027197530066,4.999979564116217,-9.507937359288572,1.0696602744491004,3,1.3600006103515625,2.1150007247924805,3.1500005722045934,2.1100006103515696,0.3500003814697301,0,-0.011843633555631117,-1.6874964609813996,25.790000915527344,-2.3125113621800826,26.29999923706055,-2.2131200850491433,26.70000076293945,-0.011843633555631117
44,2008-03-04,25.649999618530273,25.68000030517578,25.18000030517578,25.29999923706055,167600.0,0.012633229206003183,1.4390139514977274,-0.8139537978389094,21.377667796880445,22.66314227468007,1.3817320138982723,2.14848578928229,2.4418110572527034,1.205386993809384,11.84705747093257,0.5,-0.920763005567391,-1.8620004653930664,-4.0437871364284845,0.3197862056423517,-2.9528938009107755,-0.7711071298753573,1.4170646452365254,18.799972534179688,2.714184999178059,1.0908933355177082,3,1.0350008010864258,1.7900009155273438,2.830000877380371,1.7900009155273473,0.11000061035156605,1,-0.0015594155467284487,-1.2253521883495648,25.32999992370605,-1.6874964609813996,25.790000915527344,-2.3125113621800826,26.29999923706055,-0.0015594155467284487
45,2008-03-05,25.60000038146973,26.28000068664551,25.420000076293945,25.770000457763672,199600.0,-0.0019492880235530974,-2.245281117632889,-0.48571397431076146,21.95121837754354,21.759798427740407,1.2320866919100375,2.06077763193154,2.4918102943132467,1.2553862308699273,11.618476259203304,0.860000610351566,-0.9792744346256121,-1.7574996948242152,-4.024032863603004,0.5090334739545739,-2.8907662792136115,-0.6242331104348189,1.0896510905788652,20.289861749453767,3.292390218754985,1.1332665843893952,3,0.9849996566772425,1.840000152587887,2.8800001144409144,1.8400001525878906,0.04999923706054332,2,0.00039063393487559495,1.4390139514977274,25.649999618530273,-1.2253521883495648,25.32999992370605,-1.6874964609813996,25.790000915527344,0.00039063393487559495
46,2008-03-06,25.489999771118164,26.11000061035156,25.43000030517578,25.46999931335449,300900.0,-0.004296898777829239,-12.600213626306482,-0.11764969875127154,24.128679061195726,20.77553814470395,1.1599383357226998,1.9991977528310763,2.601810904664813,1.3653868412214933,11.347678513761156,0.6800003051757777,-1.0505308970698266,-1.6935003280639656,-3.9730872543658613,0.5860865982379302,-2.8332937912149134,-0.5537068649130177,0.8977214675558685,22.96291691450412,3.7632229243777466,1.1397934631509485,3,1.0950002670288086,1.9500007629394531,2.9900007247924805,1.9500007629394567,-0.04999923706055043,3,-0.0031384827157472373,-2.245281117632889,25.60000038146973,1.4390139514977274,25.649999618530273,-1.2253521883495648,25.32999992370605,-0.0031384827157472373
47,2008-03-07,25.54999923706055,25.649999618530273,25.15999984741211,25.15999984741211,178900.0,0.0023538433299779005,-1.5128232716459955,19.4995231737522,22.888246984620707,20.28268445498408,0.854294595535265,1.7509520855936422,2.5418114387224264,1.305387375279107,11.164174176045108,0.48999977111816406,-1.1550934012789504,-1.4570008277893045,-3.663785670469178,0.7497840148905688,-2.560393249129241,-0.35360840644936786,0.7300014495849609,34.82134798357659,14.292354210096441,1.1033924213399369,3,1.0250005722045863,1.8800010681152308,2.930001258850094,1.8900012969970703,0.32999992370605113,4,0.009393412353557729,-12.600213626306482,25.489999771118164,-2.245281117632889,25.60000038146973,1.4390139514977274,25.649999618530273,0.009393412353557729
48,2008-03-10,25.20000076293945,25.63999938964844,25.18000030517578,25.63999938964844,184100.0,-0.013698570824746792,1.0909114553982293,-1.1282033725889198,20.999976158119395,19.161600447522066,0.906092410910226,1.8998619004596442,2.8918099128435273,1.6553858494002078,12.238754947602368,0.4599990844726598,-1.2089786367735869,-1.6174993515014684,-3.7571882561830243,0.5221895531800875,-2.6873438038422464,-0.5476548991606904,0.9099998474121094,3.5715076387549227,-17.05794845664508,1.069844452340777,3,1.2199993133544957,2.2299995422363317,3.279999732971195,2.239999771118171,0.8400001525878942,0,0.020634862486979655,-1.5128232716459955,25.54999923706055,-12.600213626306482,25.489999771118164,-2.245281117632889,25.60000038146973,0.020634862486979655
49,2008-03-11,25.489999771118164,26.32999992370605,25.10000038146973,25.88999938964844,250300.0,0.011507896801543183,-1.0847478174567902,0.9090928794985326,23.114309726886987,19.62939861756846,0.33461107626799347,1.4669103900564942,2.601810904664813,1.3653868412214933,11.994675144173407,1.229999542236321,-1.2983472309231807,-1.1890003204345696,-3.2938609282179634,0.9158602873488242,-2.2414306243262665,-0.1365700165428727,-0.3299999237060547,31.707279251450565,11.188604485308552,1.0524303038916962,3,0.6850004196166992,1.9100008010864258,2.9900007247924805,1.9500007629394567,0.399999618530277,1,0.007453924510148591,1.0909114553982293,25.20000076293945,-1.5128232716459955,25.54999923706055,-12.600213626306482,25.489999771118164,0.007453924510148591
50,2008-03-12,25.020000457763672,26.1200008392334,24.989999771118164,25.53000068664551,292800.0,-0.018438576601598533,-2.96490488380264,1.275001788141046,22.041724528893198,20.442833759559257,0.6048472274308949,1.7892172968112448,3.071810218019305,1.8353861545759855,11.619997782461562,1.1300010681152344,-1.3981976204022217,-1.5069996833801262,-3.63092961387283,0.6169302471125775,-2.5689646486264763,-0.44503471813377615,1.3099994659423793,2.2388569574092005,-18.24161354345684,1.0619649652463519,3,0.7399997711181641,2.3249998092651367,3.4600000381469727,2.420000076293949,0.8999996185302734,2,0.029576329239776156,-1.0847478174567902,25.489999771118164,1.0909114553982293,25.20000076293945,-1.5128232716459955,25.54999923706055,0.029576329239776156
51,2008-03-13,25.3700008392334,25.3700008392334,24.78000068664551,24.78000068664551,236200.0,0.013988823943491324,-1.000000000000012,-1.1568625251040476,23.636330533573044,21.591008874292683,0.12186925235412005,1.3069662236149107,2.644785072120058,1.485385773106259,12.37521319035807,0.5900001525878871,-1.5187464613885915,-1.0304993629455552,-3.1110406533114947,1.0500419274203843,-2.070770008128523,0.009771282237412748,0.9599990844726527,38.06454470950445,19.688068735207437,1.0402706451829693,3,0.1849994659423828,1.869999885559082,3.109999656677246,2.0699996948242223,0.14999961853027344,3,0.01103660898835579,-2.96490488380264,25.020000457763672,-1.0847478174567902,25.489999771118164,1.0909114553982293,25.20000076293945,0.01103660898835579
52,2008-03-14,24.959999084472656,25.96999931335449,24.75,25.540000915527344,225800.0,-0.016160888498146786,-1.4399986267089773,-0.9830536966993239,21.29434588255357,22.381388783362954,0.44896749135839187,1.605538163161448,2.9865615232338882,1.8953875278670012,12.371440759836675,1.2199993133544886,-1.5345213292892197,-1.3175010681152344,-3.434807227622386,0.7998050913919172,-2.37615414786881,-0.25884798836165857,1.3080008697509733,13.291081937528324,-1.5173078814574978,1.0586530797535763,3,0.5800008773803711,2.2650012969970703,3.5200014114379883,2.4800014495849645,0.1900005340576172,4,0.019230828012472223,-1.000000000000012,25.3700008392334,-2.96490488380264,25.020000457763672,-1.0847478174567902,25.489999771118164,0.019230828012472223
53,2008-03-17,24.229999542236328,24.85000038146973,24.21999931335449,24.76000022888184,421400.0,-0.029246777604669538,-1.2909082081710608,0.9137914024887593,19.17291305677496,22.136416034462346,1.1248084379291825,2.186973414245866,3.6545654059458457,2.6253870701033293,12.478366561790816,0.7399997711181676,-1.5150428043279227,-1.8820005416870131,-4.098908091005526,0.33490700763150016,-2.99045431634627,-0.7735467670277565,1.946920414733885,0.473944359673587,-12.67669928269747,1.1084537746592575,3,1.0450000762939418,2.730000495910641,4.125000953674316,3.2100009918212926,1.260000228881836,0,0.0680973854602882,-1.4399986267089773,24.959999084472656,-1.000000000000012,25.3700008392334,-2.96490488380264,25.020000457763672,0.0680973854602882
54,2008-03-18,24.670000076293945,24.8700008392334,24.21999931335449,24.809999465942386,378100.0,0.01815932902890216,3.999970656416002,0.2641494495686928,29.494937818493682,22.974607083456807,0.59359920395476,1.6047887811499137,3.1589828720403936,2.185386536045712,12.88496349400014,0.6500015258789098,-1.4252136592114617,-1.2994999885559082,-3.501675922113705,0.9026759450018886,-2.4005879553348066,-0.19841202177700978,1.35036622918701,23.684231660355834,8.50370453140712,1.1010879667788993,3,0.6049995422363246,1.9749994277954102,3.895000457763672,2.7700004577636754,0.9799995422363281,1,0.055533069922844014,-1.2909082081710608,24.229999542236328,-1.4399986267089773,24.959999084472656,-1.000000000000012,25.3700008392334,0.055533069922844014
55,2008-03-19,24.21999931335449,25.04999923706055,24.21999931335449,24.86000061035156,207900.0,-0.01824080914259396,-1.5937445052079675,4.571457765667459,29.199992828366447,23.538086390920217,0.924479677248538,1.8769407229218693,3.528006228151689,2.6353872989851688,13.50965306907461,0.8299999237060618,-1.32846535278129,-1.5755006790161161,-3.7517407591378458,0.6007394011056135,-2.663620719076981,-0.4873806389552513,1.656337632756351,0.0,-15.653273286778065,1.0881200400608644,3,1.0550003051757812,2.3299999237060582,4.3450012207031286,3.220001220703132,1.1000003814697301,2,0.06895128503877146,3.999970656416002,24.670000076293945,-1.2909082081710608,24.229999542236328,-1.4399986267089773,24.959999084472656,0.06895128503877146
56,2008-03-20,24.26000022888184,24.46999931335449,24.040000915527344,24.46999931335449,625800.0,0.0016515655103794824,3.095240690281667,0.3281229045284426,33.1125777623395,24.674123144000085,0.7729375503689653,1.673052869165982,3.4171064259020376,2.595386383457818,14.434120336548395,0.4299983978271449,-1.2882528010662604,-1.3769997596740673,-3.5133923136371727,0.7593927942890382,-2.44519603665562,-0.30880348269251456,1.4838297066084927,11.398937615812436,-5.349581516311375,1.0681962769815518,3,0.9250001907348597,2.199999809265133,4.305000305175778,3.1800003051757812,1.1000003814697195,3,0.06842538465584402,-1.5937445052079675,24.21999931335449,3.999970656416002,24.670000076293945,-1.2909082081710608,24.229999542236328,0.06842538465584402
57,2008-03-24,24.520000457763672,24.60000038146973,24.09000015258789,24.3700008392334,211500.0,0.010717239341667462,2.2903297257719637,-0.7142870118074719,40.64665727235054,26.85708771224799,0.3927711555032367,1.2262583128262463,3.075516371252945,2.3353861545759855,15.190544269293946,0.5100002288818395,-1.2483291713565094,-0.9584995269775405,-2.9164928136045027,0.9994937596494218,-1.9374961702910234,0.020497116335942422,1.0534465757303622,47.524786131097216,28.080209636339934,0.9789966433134819,3,0.6649999618530273,1.5950002670288086,3.970000267028805,2.920000076293949,0.5799999237060582,0,0.04078303349637058,3.095240690281667,24.26000022888184,-1.5937445052079675,24.21999931335449,3.999970656416002,24.670000076293945,0.04078303349637058
58,2008-03-25,24.670000076293945,24.86000061035156,24.290000915527344,24.56999969482422,253800.0,0.006117439466962971,1.3749915560341777,0.6666709052299633,38.2211589160758,28.535626511046743,0.17845069484709342,0.8820556377257667,2.836250636481246,2.185386536045712,15.835317095731188,0.5699996948242152,-1.222621170973742,-0.6564999580383315,-2.337493291951212,1.024493375874549,-1.4969966249947717,0.1839967089181087,0.7501023454034197,62.376258191225965,41.08004839813293,0.8404966669564393,3,0.4100008010864258,1.4450006484985352,3.7450003623962402,2.7700004577636754,0.14999961853027344,1,0.019456811542435837,2.2903297257719637,24.520000457763672,3.095240690281667,24.26000022888184,-1.5937445052079675,24.21999931335449,0.019456811542435837
59,2008-03-26,24.61000061035156,24.6299991607666,24.270000457763672,24.54999923706055,278400.0,-0.002432082114180556,6.200083924620432,0.6000114440480703,38.12949936444583,30.323157048330373,0.11230503929175839,0.7522215628467812,2.818308629114302,2.2453860019880985,16.563086184520692,0.39999961853027344,-1.202866516430138,-0.5714994430542042,-1.9285439663687605,0.7855450802603521,-1.2500217047114823,0.10702281860307394,0.6720916607288032,56.43570713651675,33.565883173052,0.6785222616572788,3,0.394999504089359,1.5050001144409215,3.779999732971195,2.829999923706062,0.18999862670899148,2,0.03575778703542398,1.3749915560341777,24.670000076293945,2.2903297257719637,24.520000457763672,3.095240690281667,24.26000022888184,0.03575778703542398
60,2008-03-27,24.79999923706055,24.920000076293945,24.559999465942386,24.690000534057614,155800.0,0.007720382852370644,1.0571441027569128,1.8332697565010667,41.882343015039446,32.350491768493306,-0.12536620665361653,0.43487760048937574,2.554193088319739,2.055387375279107,16.701536321984506,0.36000061035155895,-1.133978023966577,-0.2865007400512667,-1.4478660808033794,0.874864600700846,-0.867183410427323,0.2941819303247897,0.35788389846451096,86.363527991452,60.88213380270583,0.5806826703760558,3,0.20500087738036754,1.31500148773193,3.5900011062622035,2.6400012969970703,-0.10999870300293679,3,0.03427420998463182,6.200083924620432,24.61000061035156,1.3749915560341777,24.670000076293945,2.2903297257719637,24.520000457763672,0.03427420998463182
61,2008-03-28,24.420000076293945,24.899999618530273,24.209999084472656,24.78000068664551,284100.0,-0.015322547276483078,1.3000076294139338,-3.27277141024067,37.63676468440047,34.166316079809626,0.11812599821335823,0.7028456479186644,2.856710612569639,2.435386536045712,16.079628514164252,0.6900005340576172,-1.1050625564564243,-0.5724999427795403,-1.618955286106786,0.47395540054770535,-1.0957276144431631,-0.049272271115917476,0.6260948372313457,39.75903060720334,14.820479202740678,0.5232276716636227,3,0.125,1.6950006484985352,3.9700002670288086,3.0200004577636754,0.4799995422363281,4,0.03685502111869199,1.0571441027569128,24.79999923706055,6.200083924620432,24.61000061035156,1.3749915560341777,24.670000076293945,0.03685502111869199
62,2008-03-31,24.3700008392334,24.520000457763672,24.21999931335449,24.5,378500.0,-0.002047470798703377,2.5294236443806586,0.3611081676768497,40.28102803892789,36.51166218893773,0.08452102226956981,0.6756483002428446,2.8206021667851893,2.485385773106259,14.775941453116726,0.30000114440918324,-1.0322360093396057,-0.5514991760253913,-1.5622054709883457,0.45920711893756305,-1.0568523235068703,-0.046146028543912365,0.575484674492099,22.535426936560597,-4.894991852649724,0.5053531474814774,3,0.17499923706054688,1.6449995040893555,4.0199995040893555,3.0699996948242223,0.5899982452392578,0,0.04062370689476369,1.3000076294139338,24.420000076293945,1.0571441027569128,24.79999923706055,6.200083924620432,24.61000061035156,0.04062370689476369
63,2008-04-01,25.03000068664551,25.149999618530273,24.540000915527344,24.57999992370605,226100.0,0.027082471263175867,-1.301887199861807,-3.4615666769371263,45.04311266183697,38.23923717153143,-0.5029558972089525,-0.008410311744594168,2.084901827808263,1.825385925694146,13.058364696461839,0.779998779296875,-0.9764947641028279,0.12350063323975036,-0.8704446700416923,1.117445936521193,-0.373472018400971,0.6204732848804717,-0.9899997711181676,87.23416343533621,57.8519598209147,0.49697265164072096,4,-0.43500041961670277,0.9849996566772425,3.202499389648434,2.4099998474121094,-0.21000099182129262,1,0.00279663175804723,2.5294236443806586,24.3700008392334,1.3000076294139338,24.420000076293945,1.0571441027569128,24.79999923706055,0.00279663175804723
64,2008-04-02,25.61000061035156,25.63999938964844,24.8700008392334,25.040000915527344,257400.0,0.02317218968417767,1.4444504995458511,1.2666638409697513,56.21052792197773,41.24040773748823,-1.0455445428256667,-0.6235291720249663,1.44598595344873,1.2453860019880985,11.471321022977646,0.7699985504150426,-0.8481559871688731,0.7055005073547314,-0.2822876595107324,1.6932886742201951,0.21160642392199946,1.1993945907874632,-1.5477997207641572,97.90218371364652,62.3978719098684,0.4938940834327326,4,-0.7700004577636683,0.40499973297119496,2.574999332427982,1.8299999237060618,-0.9400005340576136,2,-0.030847360277220015,-1.301887199861807,25.03000068664551,2.5294236443806586,24.3700008392334,1.3000076294139338,24.420000076293945,-0.030847360277220015
65,2008-04-03,25.61000061035156,25.809999465942386,25.38999938964844,25.540000915527344,202700.0,0.0,-1.2702538301338664,0.12280654789789444,52.727270362790705,43.41981802642726,-0.9249008320464185,-0.6563952946146081,1.4168036582610206,1.2453860019880985,11.053541989855105,0.4200000762939453,-0.6229989494503627,0.7050004959106424,-0.28427901604054995,1.6942800078618347,0.210360739935048,1.1996402518862368,-1.484687780761714,87.5000745057878,50.15834562137809,0.4946397559755955,4,-0.6600008010864222,0.25000000000000355,2.574999332427982,1.8299999237060618,-1.8299999237060476,3,-0.03162832307640029,1.4444504995458511,25.61000061035156,-1.301887199861807,25.03000068664551,2.5294236443806586,24.3700008392334,-0.03162832307640029
66,2008-04-04,25.40999984741211,25.809999465942386,25.15999984741211,25.68000030517578,193800.0,-0.0078094790383803625,1.452834398571985,-3.857166212534256,55.36993926526537,45.055738247862244,-0.6086205513472294,-0.48769985021113627,1.5698670097726009,1.445386764927548,10.464446251104217,0.649999618530277,-0.502765100982586,0.5089997291564927,-0.470923082867003,1.4889225411799885,0.01903832314474485,0.9989611351682406,-1.1836058196411123,74.8427937016714,33.03536143072087,0.4899614060117477,4,-0.40000057220458984,0.2350006103515625,2.412500858306881,2.0300006866455114,-1.3199996948242188,4,-0.02833527421007931,-1.2702538301338664,25.61000061035156,1.4444504995458511,25.61000061035156,-1.301887199861807,25.03000068664551,-0.02833527421007931
67,2008-04-07,25.790000915527344,26.04999923706055,25.29999923706055,25.540000915527344,203900.0,0.01495478435250508,-1.054785071538329,-0.9259243560943218,70.31251707424644,48.6214447098812,-0.8823113962235922,-0.8946688230158415,1.1460540415071705,1.0653856968123137,9.617765450299224,0.75,-0.3267843637248262,0.8770007133483873,-0.14150427248505437,1.8955056991818289,0.36774822043166466,1.3862532062651098,-1.468590561466062,82.7815489709146,34.26909011926814,0.5092524929167214,4,-0.6600017547607422,-0.505000114440918,1.7774996757507289,1.649999618530277,-1.0800018310546875,0,-0.034509548871757834,1.452834398571985,25.40999984741211,-1.2702538301338664,25.61000061035156,1.4444504995458511,25.61000061035156,-0.034509548871757834
68,2008-04-08,25.71999931335449,25.93000030517578,24.059999465942386,25.559999465942386,212700.0,-0.00271429234927667,5.448258398884521,0.6399993896484091,65.12966668132435,51.62146330064549,-0.7238217104771927,-0.8260656002923348,1.1727836569626149,1.1353872989851688,8.325039621535106,1.8700008392333949,-0.17689911330155894,0.7809991836547816,-0.2933703742706868,1.85536874158025,0.24381440469204563,1.3181839626175176,0.3299999237060618,83.41708735370167,30.451885645291938,0.5371847789627345,4,-0.6649999618530202,-0.5349988937377894,1.5875010490417516,1.720001220703132,-1.0699996948242152,1,-0.029548998801381066,-1.054785071538329,25.790000915527344,1.452834398571985,25.40999984741211,-1.2702538301338664,25.61000061035156,-0.029548998801381066
69,2008-04-09,25.68000030517578,25.81999969482422,25.479999542236328,25.81999969482422,238000.0,-0.0015551714326034194,3.85716621253406,-0.8749970197649579,73.85622952015211,55.174117356769116,-0.5767310435846049,-0.8127737196705631,1.1513899780980452,1.1753863071638762,8.24163442974775,0.3400001525878906,-0.08165171601911325,0.7315001487731934,-0.36648440612736266,1.8294847036737494,0.18250787132291535,1.2804924262234714,0.3699989318847692,81.40708671152912,20.843997691103276,0.5489922774502771,4,-0.6250009536743129,-0.49499988555908203,1.3875002861022914,1.7600002288818395,-1.2399997711181676,2,-0.033489119942815226,5.448258398884521,25.71999931335449,-1.054785071538329,25.790000915527344,1.452834398571985,25.40999984741211,-0.033489119942815226
70,2008-04-10,25.76000022888184,25.959999084472656,25.54999923706055,25.71999931335449,205000.0,0.0031152617895386925,-1.1578878682929494,-0.2857220708447374,74.19356029562682,59.23598353579427,-0.5657262495564943,-0.8795891847108948,1.0112731221863243,1.095386383457818,7.924438624415594,0.4099998474121058,0.023321624804893304,0.7745000839233427,-0.3819461953283998,1.9309463631750852,0.19627694429747322,1.3527232235492122,0.25019901275634737,85.42718384255075,17.87494797817125,0.5782231396258704,4,-0.7050008773803711,-0.5749998092651403,1.3025002479553187,1.6800003051757812,-1.6200008392333984,3,-0.042313670143752424,3.85716621253406,25.68000030517578,5.448258398884521,25.71999931335449,-1.054785071538329,25.790000915527344,-0.042313670143752424
71,2008-04-11,25.649999618530273,25.770000457763672,25.459999084472656,25.559999465942386,194400.0,-0.004270209991234175,-1.1379337560179947,2.24995231737506,69.15253557853131,62.44392881797243,-0.2937977601744315,-0.787934008108877,1.057671942947728,1.205386993809384,7.339450149236133,0.3100013732910156,0.13977357574876237,0.6504995346069329,-0.5320309176936071,1.8330299869074729,0.05923430845666289,1.2417647607572029,0.32119562759399756,79.89951434489258,9.408537011455266,0.5912652261502707,4,-0.595000267028805,-0.4649991989135742,1.3625006675720215,1.7900009155273473,-1.2099990844726598,4,-0.07290444287312281,-1.1578878682929494,25.76000022888184,3.85716621253406,25.68000030517578,5.448258398884521,25.71999931335449,-0.07290444287312281
72,2008-04-14,25.440000534057614,25.770000457763672,25.420000076293945,25.59000015258789,114400.0,-0.008187098931609738,-2.6842041861165487,-1.6666596024245532,62.79071241095325,64.41588434565202,0.09380724784049477,-0.5693199411153351,1.1822644803999545,1.4153860782820438,7.7461657087896905,0.35000038146972656,0.22659233630479036,0.41650037765502645,-0.7820300412081664,1.6150307965182193,-0.18276483177657,1.015765587086623,0.5199985504150426,72.63164974647293,1.0681879432924575,0.5992652094315966,4,-0.38500118255614524,-0.2550001144409144,1.5724997520446813,2.000000000000007,-0.3600006103515625,0,-0.05306605161672151,-1.1379337560179947,25.649999618530273,-1.1578878682929494,25.76000022888184,3.85716621253406,25.68000030517578,-0.05306605161672151
73,2008-04-15,25.8799991607666,25.8799991607666,25.36000061035156,25.559999465942386,97700.0,0.017295543139629332,2.2499940395298603,-2.1333367241838963,68.73155595315454,65.80710968244944,-0.23796374264292552,-0.9268887354633719,0.6569874267615923,0.9753874515730558,7.374771894786863,0.5199985504150426,0.3902391197595634,0.7739990234375007,-0.42170199677076425,1.9697000436457657,0.17614851333336645,1.371849533541635,0.041999931335450214,86.66664547385027,12.644774665073484,0.5978505101041331,4,-0.8249998092651332,-0.6949987411499023,1.1225008964538574,1.5600013732910192,-0.6299991607666016,1,-0.045208659746312274,-2.6842041861165487,25.440000534057614,-1.1379337560179947,25.649999618530273,-1.1578878682929494,25.76000022888184,-0.045208659746312274
74,2008-04-16,26.040000915527344,26.10000038146973,25.79999923706055,26.07999992370605,223400.0,0.006182448220604986,6.500035762820305,-0.12499701976490935,68.45240257764486,67.554346595211,-0.369402029693795,-1.0318968300331761,0.4014920981003698,0.8153856968123137,7.008198898428346,0.3000011444091797,0.5579076255210005,0.865500736236573,-0.3809253716651959,2.111926844138342,0.24228768228568853,1.4887137901874574,-1.9800014495849574,91.89196155402527,18.628543417088622,0.623213053950884,4,-0.9600009918212855,-0.8550004959106445,0.8849992752075195,1.399999618530277,-0.4800014495849574,2,-0.053379464213775374,2.2499940395298603,25.8799991607666,-2.6842041861165487,25.440000534057614,-1.1379337560179947,25.649999618530273,-0.053379464213775374
75,2008-04-17,25.88999938964844,25.959999084472656,25.649999618530273,25.95000076293945,126800.0,-0.005760427058566608,6.750178818368223,1.5000715273472447,73.4823948232292,69.56684165720698,-0.1961310984910476,-0.7909190229718384,0.4725980118508808,0.9653872226912164,6.889187590290577,0.3900012969970703,0.6619864980771482,0.6319992065429716,-0.5680813088163532,1.8320797219022964,0.03195894886330919,1.232039464222634,-1.789199905395506,71.62147881424765,-5.637121494655858,0.6000402576796631,4,-0.8099994659423828,-0.80999851226807,0.8975009918212855,1.5500011444091797,0.1400012969970703,3,-0.056006137109859466,6.500035762820305,26.040000915527344,2.2499940395298603,25.8799991607666,-2.6842041861165487,25.440000534057614,-0.056006137109859466
76,2008-04-18,25.920000076293945,26.1299991607666,25.540000915527344,25.959999084472656,234100.0,0.0011587751005317504,2.105260780308088,0.6666348782504445,74.91956642531484,70.07873602954791,-0.16335934664303764,-0.7274784001971852,0.35339708850925433,0.9353865360457121,6.548229314596401,0.5899982452392578,0.6634134493486279,0.5789999008178697,-0.5584374664498206,1.71643726808556,0.01028121718402275,1.1477185844517166,-1.7792165740966759,72.72734028402222,-10.980246379618947,0.5687186836338457,4,-0.8250007629394531,-0.8350000381469727,0.632500171661377,1.5200004577636754,0.03000068664550426,4,-0.06867286579499154,6.750178818368223,25.88999938964844,6.500035762820305,26.040000915527344,2.2499940395298603,25.8799991607666,-0.06867286579499154
77,2008-04-21,25.520000457763672,25.82999992370605,25.34000015258789,25.739999771118164,146500.0,-0.015432084002812485,1.450001192094058,5.500119212245482,58.596474555672025,69.35282579336432,0.21714847978920204,-0.26216117612952416,0.6541631331822302,1.3353861545759855,6.39033646996435,0.5799999237060547,0.6778179426985318,0.12900028228759908,-0.9424845159193005,1.2004850804944986,-0.4067421168158525,0.6647426813910506,-1.2996483292236292,22.784877362157673,-57.978394224548154,0.5357423991034502,4,0.21499919891357422,-0.4350004196166992,0.877500057220459,1.9200000762939489,0.5299987792968786,0,-0.042319745467618186,2.105260780308088,25.920000076293945,6.750178818368223,25.88999938964844,6.500035762820305,26.040000915527344,-0.042319745467618186
78,2008-04-22,25.149999618530273,25.770000457763672,24.81999969482422,25.3700008392334,270200.0,-0.014498465227136714,-1.1590900224113192,1.0000086697935722,41.28787687221447,65.73411994359347,0.5562919837435771,0.1535145980915935,0.9214863929715982,1.705386993809384,6.9445965172827195,0.9500007629394531,0.6862573811382475,-0.2650005340576165,-1.2889350090526044,0.7589339409373714,-0.7769677715551104,0.24696670343987748,-0.8532616087011675,25.190844140433335,-51.198386746849515,0.5119672374974941,4,0.3249998092651367,-0.06499958038330078,1.2325005531311035,2.27500057220459,1.3199996948242152,1,-0.002783288106797732,1.450001192094058,25.520000457763672,2.105260780308088,25.920000076293945,6.750178818368223,25.88999938964844,-0.002783288106797732
79,2008-04-23,25.489999771118164,25.520000457763672,25.15999984741211,25.270000457763672,95100.0,0.013518892952085082,1.5714266251592293,-0.9999913302815925,47.98656665691666,62.82223176151456,0.20842394219207705,-0.12351036533304693,0.5041761708024595,1.3653868412214933,7.496283670223019,0.37000083923339844,0.6041196277551109,0.03099966049194336,-0.9203405959526165,0.9823399169365032,-0.4446704677303366,0.5066697887142233,-1.1199313152515593,51.14506484259999,-22.85396615792905,0.4756701282222796,4,-0.015000343322753906,-0.4049997329711914,0.6275000572204554,1.470000267028805,1.0200004577636754,2,-0.0094154481472416,-1.1590900224113192,25.149999618530273,1.450001192094058,25.520000457763672,2.105260780308088,25.920000076293945,-0.0094154481472416
80,2008-04-24,25.649999618530273,25.81999969482422,25.38999938964844,25.63999938964844,134800.0,0.0062769654314944745,1.4571419229322797,0.045455727699107336,54.08162272310592,61.14768588868952,0.034843778705226924,-0.2282687043137237,0.2735791086702015,1.205386993809384,7.712578159475656,0.4300003051757777,0.5594087754049681,0.1484994888305664,-0.7535511545150761,1.050550132176209,-0.3025258328422531,0.5995248105033859,-1.209533934467668,63.358798631949995,-10.09837395689759,0.45102532167282083,4,-0.17500019073486328,-0.5649995803833008,0.309999942779541,1.3100004196166957,0.7700004577636719,3,-0.0035087779308530243,1.5714266251592293,25.489999771118164,-1.1590900224113192,25.149999618530273,1.450001192094058,25.520000457763672,-0.0035087779308530243
81,2008-04-25,25.31999969482422,25.78000068664551,25.15999984741211,25.78000068664551,155100.0,-0.012865494292937707,1.6956500105732968,-45.99904634752767,41.86850000725982,58.82299562161248,0.34990691691065834,0.1819423384699803,0.5328496905326645,1.5353869175154387,8.138688933554118,0.620000839233402,0.4813724556650243,-0.22650041580200053,-0.9787396067214544,0.5257387751174534,-0.6026200112617275,0.14961917965772642,-0.8119526716934544,49.504939276454245,-21.832043085648984,0.3761195954597262,4,0.1549997329711914,-0.2349996566772461,0.5924997329711914,1.6400003433227504,0.8299999237060547,4,0.02804111375903484,1.4571419229322797,25.649999618530273,1.5714266251592293,25.489999771118164,-1.1590900224113192,25.149999618530273,0.02804111375903484
82,2008-04-28,25.36000061035156,25.540000915527344,25.209999084472656,25.209999084472656,296000.0,0.0015798150082726448,-3.3999796551548753,-0.3260895705572246,43.706321921485326,56.04241406253812,0.3323106331238499,0.2317969109760014,0.4366001488552449,1.4953860019880985,8.587827263345533,0.3300018310546875,0.3913588595614783,-0.23599948883056854,-0.7570267337715322,0.2850277561103951,-0.4965131113010486,0.024514133639911506,-0.7870755017153606,54.00009155273402,-15.155791948976855,0.2605136224704812,4,0.11499881744385121,-0.26500129699706676,0.462499618530277,1.5100002288818395,1.0399990081787145,0,0.02326498968407198,1.6956500105732968,25.31999969482422,1.4571419229322797,25.649999618530273,1.5714266251592293,25.489999771118164,0.02326498968407198
83,2008-04-29,25.10000038146973,25.6200008392334,25.040000915527344,25.38999938964844,79400.0,-0.010252374709159184,-1.8292821354968178,-1.9333070545750928,40.58442825126693,52.94597247071835,0.5252702452910434,0.5241854906721635,0.6323022238028635,1.7553862308699273,8.651584822395678,0.5799999237060547,0.32164310338523805,-0.4994997024536083,-1.0052341843762385,0.006234779469021845,-0.7523669434149234,-0.24663246149229323,-0.4647923107483152,7.69225126178691,-57.43895447547841,0.25286724096131497,4,0.37499904632568004,-0.005001068115237928,0.5500001907348597,1.7700004577636683,1.389999389648434,1,0.037848559408475646,-3.3999796551548753,25.36000061035156,1.6956500105732968,25.31999969482422,1.4571419229322797,25.649999618530273,0.037848559408475646
84,2008-04-30,24.81999969482422,25.78000068664551,24.60000038146973,25.229999542236328,247000.0,-0.011155405672910845,-1.7764762904919853,1.4137974125740744,35.670743231102236,48.74467784937091,0.686172901927609,0.7820634986139154,0.8440702086043039,2.0353869175154387,8.277577892118067,1.1800003051757812,0.27995906775837653,-0.7400003433227553,-1.354080830538365,-0.12591985610714573,-1.0470405869305601,-0.43296009971495053,1.3099994659423828,18.032740752089637,-42.691623958205355,0.3070402436078046,4,0.5450000762939453,0.27499961853027344,0.777501106262207,2.0500011444091797,1.1800003051757812,2,0.06647863170096446,-1.8292821354968178,25.10000038146973,-3.3999796551548753,25.36000061035156,1.6956500105732968,25.31999969482422,0.06647863170096446
85,2008-05-01,24.79999923706055,25.34000015258789,24.670000076293945,25.0,334800.0,-0.0008058202260107228,-1.9130496077488266,0.4878069204216551,36.67712817066384,44.495518043298574,0.5982044376476914,0.7781662528995135,0.7883959113196397,2.055387375279107,7.667501010448239,0.6700000762939453,0.16852549639161296,-0.7195007324218707,-1.4204018909906608,-0.018599573853080642,-1.0699513117062658,-0.3690501531374757,1.299399948120115,16.949051175120424,-39.641669057714275,0.350450579284395,5,0.4150009155273402,0.29500007629394176,0.7600011825561488,2.070001602172848,1.4500007629394496,3,0.06895165501722689,-1.7764762904919853,24.81999969482422,-1.8292821354968178,25.10000038146973,-3.3999796551548753,25.36000061035156,0.06895165501722689
86,2008-05-02,24.690000534057614,24.88999938964844,24.38999938964844,24.79999923706055,331600.0,-0.0044354317091492845,2.4482876554658035,0.5499914169639393,37.8640932513277,42.19192012059365,0.5759461824683108,0.8763917753565629,0.8285856686718098,2.1653860782820438,7.5884749366538395,0.5,0.03453189159025527,-0.7934994697570836,-1.5860510650185624,-0.0009478744956048502,-1.189775267387823,-0.39722367212634424,1.3794106750488346,21.58279600582307,-31.616532063162893,0.39627579763073895,5,0.4149990081787145,0.40499877929687855,0.8699998855590856,2.180000305175785,2.029998779296875,4,0.07006883373088457,-1.9130496077488266,24.79999923706055,-1.7764762904919853,24.81999969482422,-1.8292821354968178,25.10000038146973,0.07006883373088457
87,2008-05-05,24.899999618530273,24.899999618530273,24.11000061035156,24.290000915527344,592600.0,0.008505430535855396,1.5901661898285062,-5.545508141006387,32.867167378253285,41.256285732375744,0.30033455426723776,0.6285219527024033,0.541396670158683,1.955386993809384,7.31541544370711,0.7899990081787145,-0.10816767565096796,-0.539000320434571,-1.358574076568722,0.28057343569957993,-0.9487871985016447,-0.12921344236749732,1.1022351177978535,47.305327669916785,-1.592011749392647,0.40978687806707476,5,0.06500053405761719,0.19499969482421875,0.43000078201293945,1.970001220703125,1.5,0,0.050200803981931275,2.4482876554658035,24.690000534057614,-1.9130496077488266,24.79999923706055,-1.7764762904919853,24.81999969482422,0.050200803981931275
88,2008-05-06,24.959999084472656,25.0,24.60000038146973,24.79999923706055,271200.0,0.0024096171430352253,2.3333068425653365,0.2622953895220616,30.434764580839683,39.30608550170053,0.23529274055328742,0.5361547553612453,0.4026682887084938,1.8953875278670012,8.092799755321039,0.3999996185302699,-0.2676378622933697,-0.4410008430480943,-1.276046580980431,0.3940448948842423,-0.8585237120142644,-0.023477974081924202,0.9287016042968759,50.89810989753998,7.131991170808732,0.4175228689661687,5,0.005001068115234375,0.13500022888183594,0.32000112533569336,1.9100017547607422,1.5100002288818324,1,0.057692331204988845,1.5901661898285062,24.899999618530273,2.4482876554658035,24.690000534057614,-1.9130496077488266,24.79999923706055,0.057692331204988845
89,2008-05-07,24.81999969482422,25.0,24.739999771118164,24.989999771118164,295500.0,-0.005608950111521849,1.7368368217637906,-1.062501490117564,30.545460094105024,36.69095632070043,0.30201841067438906,0.6413014339151246,0.46713628534654816,2.0353869175154387,8.912194881105957,0.26000022888183594,-0.3438465455058939,-0.5380002021789565,-1.4006670078042234,0.3246666034463104,-0.9693336049915899,-0.10666679936632306,0.9619789892402366,57.72352428536439,16.75880244549318,0.43133340281263305,5,0.1250009536743164,0.27499961853027344,0.4850006103515625,2.0500011444091797,1.8299999237060547,2,0.06728445192697552,2.3333068425653365,24.959999084472656,1.5901661898285062,24.899999618530273,2.4482876554658035,24.690000534057614,0.06728445192697552
90,2008-05-08,24.670000076293945,24.95000076293945,24.309999465942386,24.709999084472656,155300.0,-0.006043498000588343,1.461532254219079,0.23528817780969158,28.222988411025142,35.17478836556324,0.33345208000445936,0.7435776191716528,0.5644169073646239,2.185386536045712,10.18375733516182,0.6400012969970632,-0.3407858822886993,-0.6334998130798333,-1.526425937576363,0.25942631141669636,-1.0799628753280963,-0.18703675083157023,1.011659923347736,62.92133145884426,24.901392918446568,0.44646306224826404,5,0.27500057220458984,0.4249992370605469,0.757500171661377,2.200000762939453,1.9699993133544957,3,0.053911630303726144,1.7368368217637906,24.81999969482422,2.3333068425653365,24.959999084472656,1.5901661898285062,24.899999618530273,0.053911630303726144
91,2008-05-09,23.78000068664551,24.20000076293945,23.709999084472656,23.790000915527344,2486500.0,-0.036076181065911594,-5.533206179668081,0.25001192122445937,24.10713626819151,32.99710107075282,1.0974370293936566,1.5666196428301795,1.403163695960945,3.075385925694146,11.62761639600762,0.9600009918212891,-0.4105250534260776,-1.4299992561340282,-2.5362874084928855,-0.323711103775171,-1.9831433323134569,-0.8768551799545996,1.8073597496387634,5.426476937362399,-33.09458423508813,0.5531440761794277,5,0.9649991989135707,1.1399984359741175,1.6249995231628382,3.090000152587887,2.769998550415039,4,0.10386876543454449,1.461532254219079,24.670000076293945,1.7368368217637906,24.81999969482422,2.3333068425653365,24.959999084472656,0.10386876543454449
92,2008-05-12,24.09000015258789,24.190000534057614,23.85000038146973,23.940000534057614,225700.0,0.013036142009721141,-1.0606074617807717,-14.99961853901007,33.93938903527959,32.25876338008756,0.6574843773042538,1.212459257186545,1.0608984178886054,2.765386459751767,13.090280298388818,0.40999984741210227,-0.5169628687128878,-1.052499771118164,-2.259825935375634,0.1548263931393059,-1.6561628532468973,-0.44883668898943085,1.3471713755514543,29.4574262344529,-10.305753859271423,0.6036630821287342,5,0.6549997329711914,0.8299989700317383,1.237499713897705,2.780000686645508,2.420000076293949,0,0.10917389556280543,-5.533206179668081,23.78000068664551,1.461532254219079,24.670000076293945,1.7368368217637906,24.81999969482422,0.10917389556280543
93,2008-05-13,24.709999084472656,24.770000457763672,23.85000038146973,23.95000076293945,285000.0,0.025736775755817565,1.0909067264301766,5.066668362091889,39.10612382115868,32.64047233453827,-0.026433852904567345,0.5273501011231829,0.43000234016131955,2.145387527867001,14.342395351736709,0.9200000762939418,-0.5477941119445475,-0.3740008354187019,-1.5436593604974291,0.7956576896600254,-0.9588300979580673,0.21082842712066352,0.5889986481733551,77.51932482863447,37.57673537662821,0.5848292625393643,5,-0.1849994659423828,0.21000003814697266,0.4975008964538574,2.160001754760742,1.7900009155273438,1,0.06839338715797783,-1.0606074617807717,24.09000015258789,-5.533206179668081,23.78000068664551,1.461532254219079,24.670000076293945,0.06839338715797783
94,2008-05-14,24.649999618530273,25.1299991607666,24.520000457763672,24.63999938964844,508500.0,-0.002428145211065047,-3.8800268556736426,0.01315822495720531,35.63216626838836,32.52436545650766,0.007727800858535971,0.5036997573440232,0.4678666607702553,2.205386993809384,15.430554288278293,0.6099987030029297,-0.5954308842946183,-0.36450023651122976,-1.4576649554294825,0.728664482407023,-0.9110825959703561,0.1820821229478966,0.5218782222618685,66.19721715163018,28.00971221489486,0.5465823594591269,5,-0.23000049591064453,0.26999950408935547,0.4700002670288086,2.220001220703125,1.649999618530277,2,0.07383366016184678,1.0909067264301766,24.709999084472656,-1.0606074617807717,24.09000015258789,-5.533206179668081,23.78000068664551,0.07383366016184678
95,2008-05-15,24.440000534057614,24.81999969482422,24.43000030517578,24.81999969482422,117300.0,-0.008519232767646656,1.0526328998288401,-37.999046347524825,36.90475447106466,32.41777225870066,0.18024556498216526,0.6318964086272523,0.6544458849137555,2.4153860782820438,16.70878417994219,0.3899993896484375,-0.6203815110959638,-0.5019993782043493,-1.5417076812666686,0.5377089248579701,-1.021853529735509,0.017854773326810403,0.6899986267089879,51.40855002558777,14.047339618319128,0.5198541515311591,5,-0.02000141143798473,0.47999858856201527,0.6799993515014684,2.430000305175785,2.029998779296875,3,0.0904254924787331,-3.8800268556736426,24.649999618530273,1.0909067264301766,24.709999084472656,-1.0606074617807717,24.09000015258789,0.0904254924787331
96,2008-05-16,24.13999938964844,24.5,24.0,24.420000076293945,255200.0,-0.012275005640491554,1.2727245141685488,0.7368455395549682,33.14913168099821,32.44910162567231,0.4403298366051338,0.8344917586073315,0.9306044536960059,2.7153872226912164,18.13073179590021,0.5,-0.6125736496625152,-0.7130004882812457,-1.7038022724436637,0.2778012958811722,-1.208401380362453,-0.21759959620003855,0.9899997711181605,22.656194120592296,-12.07980392766023,0.49540089208120847,5,0.27999973297118785,0.7799997329711879,0.980000495910641,2.7300014495849574,1.720001220703118,4,0.10356255439973339,1.0526328998288401,24.440000534057614,-3.8800268556736426,24.649999618530273,1.0909067264301766,24.709999084472656,0.10356255439973339
97,2008-05-19,24.440000534057614,24.440000534057614,24.020000457763672,24.170000076293945,205900.0,0.012427553935142832,2.1111064016163543,-0.9642849844347104,40.98359886851359,33.621194324302756,0.0762324835555539,0.473718994389813,0.6078209328597843,2.4153860782820438,19.6936478873415,0.42000007629394176,-0.6033778811958221,-0.35899934768677255,-1.3138074051574478,0.5958087097839027,-0.8364033764221119,0.11840468104856683,0.5763986206054739,46.09380587940734,7.609088288092039,0.4774040287353382,5,-0.02000141143798473,0.47999858856201527,0.6799993515014684,2.430000305175785,1.6599998474121165,0,0.0863338239319027,1.2727245141685488,24.13999938964844,1.0526328998288401,24.440000534057614,-3.8800268556736426,24.649999618530273,0.0863338239319027
98,2008-05-20,25.07999992370605,25.96999931335449,24.309999465942386,24.399999618530273,382900.0,0.026186553832377557,-2.8604620216107035,2.51851537885533,53.233837927345064,36.14212519466275,-0.6089972514003215,-0.18107741671037658,-0.03671048444742908,1.7753866886336063,19.97694710740705,1.6599998474121023,-0.5766773329068329,0.2845000267028759,-0.6653911290448491,1.2343911824506009,-0.19044555117098838,0.7594456045767402,-1.3700008392333949,54.82235026097758,13.182572245727428,0.47494557787386327,5,-0.24000072479247692,-0.16000080108642223,0.039999961853030896,1.7900009155273473,0.6599998474121129,1,0.05701755620119142,2.1111064016163543,24.440000534057614,1.2727245141685488,24.13999938964844,1.0526328998288401,24.440000534057614,0.05701755620119142
99,2008-05-21,25.25,25.459999084472656,24.989999771118164,25.07999992370605,153100.0,0.006778312472531578,-1.6857074348368675,0.25000000000000655,55.39569990641626,39.161315360817326,-0.7952123658411558,-0.38997372976874445,-0.21870957839805882,1.6053866123396574,20.275556169350235,0.4699993133544922,-0.5463765862017489,0.4665000915527351,-0.45199444453030324,1.3849946276357734,0.007252823511215922,0.9257473595942542,-1.4948009109497065,63.45179876593544,17.91679440299751,0.45924726804151833,5,-0.4100008010864258,-0.3300008773803711,-0.13000011444091797,1.6200008392333984,0.01000022888183949,2,0.04950495049504955,-2.8604620216107035,25.07999992370605,2.1111064016163543,24.440000534057614,1.2727245141685488,24.13999938964844,0.04950495049504955
100,2008-05-22,25.559999465942386,25.790000915527344,25.03000068664551,25.290000915527344,211600.0,0.012277206571975618,1.082188273225833,1.588226054370619,59.9542323109585,43.14432603223588,-1.0791757887960536,-0.7452719765792963,-0.5222014340889238,1.295387146397271,21.29610083482962,0.7600002288818324,-0.5060394268640138,0.7809995651245139,-0.1203418708195656,1.6823410010685933,0.33032884715247235,1.2316702830965554,-1.7605043724060074,79.18781775035444,29.35801474563339,0.45067071797204045,5,-0.649999618530277,-0.6400003433227575,-0.4274992942810094,1.310001373291012,-0.13999938964844105,3,0.028951478348197224,-1.6857074348368675,25.25,-2.8604620216107035,25.07999992370605,2.1111064016163543,24.440000534057614,0.028951478348197224
101,2008-05-23,26.03000068664551,26.54999923706055,25.270000457763672,25.38999938964844,412400.0,0.018388154558820702,-1.9090909090908936,2.3703879002804213,62.20304253184004,46.28473197629815,-1.3370560466287849,-1.222007362883069,-0.9913827011486696,0.778359411527962,22.314159876874033,1.2799987792968786,-0.4417535946633322,1.2155007362365744,0.17869441078901005,2.2523070616841387,0.6970975735127922,1.7339038989603566,-2.187095508712769,79.44668769525835,28.087303740539696,0.5184031627237813,5,-0.8300008773803711,-0.9000015258789098,-0.9500002861022985,0.8400001525878871,-0.5600013732910227,4,0.016903519596705774,1.082188273225833,25.559999465942386,-1.6857074348368675,25.25,-2.8604620216107035,25.07999992370605,0.016903519596705774
102,2008-05-27,25.95000076293945,26.229999542236328,25.8700008392334,26.03000068664551,259400.0,-0.0030733738607661154,-1.9999920527064508,-0.12499962747173621,60.64518457811475,48.67796094929327,-1.0789296043134335,-1.1547440977376766,-0.8982579200138794,0.8178947518901047,23.38723609458235,0.3599987030029297,-0.35167282930936494,1.106000804901118,-0.02541480207099056,2.2374164118732267,0.5402930014150655,1.6717086083871706,-1.9988118226415956,73.21435109693813,20.89622322587897,0.5657078034860542,5,-0.6750011444091761,-0.820001602172848,-0.8600010871887172,0.9200000762939489,-0.8400001525878906,1,-0.0034682138705917076,-1.9090909090908936,26.03000068664551,1.082188273225833,25.559999465942386,-1.6857074348368675,25.25,-0.0034682138705917076
103,2008-05-28,26.04999923706055,26.170000076293945,25.989999771118164,26.020000457763672,200800.0,0.0038535056331834294,-3.0,-0.3749850988246064,63.340568299264476,51.75667228605728,-1.0827192059762005,-1.2436862970478835,-0.9601652719270355,0.6855859505928343,24.24419616566363,0.21999931335449574,-0.1500544480681505,1.1584993362426808,-0.09170100243985857,2.40869967492522,0.5333991669014111,1.7835995055839504,-1.9948578848921876,67.9487069761301,15.640397444410922,0.6251001693412696,5,-0.774999618530277,-0.9200000762939489,-0.639999389648441,0.820001602172848,-1.399999618530277,2,0.0019194297840148256,-1.9999920527064508,25.95000076293945,-1.9090909090908936,26.03000068664551,1.082188273225833,25.559999465942386,0.0019194297840148256
104,2008-05-29,26.46999931335449,26.6200008392334,25.959999084472656,26.0,197200.0,0.01612284409192677,-1.4000013871597556,15.667281281788464,68.44262551377275,55.26088017969151,-1.3604706529160744,-1.6166193903031179,-1.3505931345076725,0.23666717693363992,24.664962336166575,0.6600017547607422,0.013321079059277707,1.4959994316101053,0.06148668533201018,2.9305121778882004,0.7787430584710577,2.213255804749153,-2.3150636457904383,90.56594267398232,37.96426938317674,0.7172563731390477,5,-1.1599988937377894,-1.3049993515014613,-1.1899995803832972,0.4000015258789098,-2.2299995422363246,3,-0.027578374052621535,-3.0,26.04999923706055,-1.9999920527064508,25.95000076293945,-1.9090909090908936,26.03000068664551,-0.027578374052621535
105,2008-05-30,26.51000022888184,26.670000076293945,26.3700008392334,26.45000076293945,249300.0,0.0015111793186624034,-1.7272743035988314,0.1276586246778969,83.87097232213844,60.896640250929316,-1.202409238274683,-1.6041904517702328,-1.3454402181129232,0.1582659589035167,25.12692138250321,0.2999992370605469,0.12714873573856522,1.450500297546391,-0.13612094295296018,3.037121538045742,0.6571896772967172,2.243810917796065,-2.2071606510176274,88.57143635652741,28.763049059673186,0.7933106202496756,5,-1.164999961853031,-1.3200006484985387,-1.230000495910648,0.36000061035155895,-1.7800006866455114,4,-0.04715201769927424,-1.4000013871597556,26.46999931335449,-3.0,26.04999923706055,-1.9999920527064508,25.95000076293945,-0.04715201769927424
106,2008-06-02,26.420000076293945,26.5,26.0,26.40999984741211,140700.0,-0.00339495103020937,4.882350301248752,0.16667196490445305,80.57743110640743,65.29595494402864,-0.8437037254952457,-1.4524031716013042,-1.2116906153990605,0.21454112318042462,24.98013703976351,0.5100002288818395,0.26837624826779916,1.2740001678466797,-0.4132447981667653,2.9612451338601247,0.4303776848399572,2.117622650853402,-1.9277876585553528,68.74997019764919,4.891615962542602,0.8436224830067219,6,-0.9300003051757812,-1.2300004959106445,-1.140000343322754,0.13500022888183594,-1.3099994659423864,0,-0.03785011344103961,-1.7272743035988314,26.51000022888184,-1.4000013871597556,26.46999931335449,-3.0,26.04999923706055,-0.03785011344103961
107,2008-06-03,26.149999618530273,26.559999465942386,25.989999771118164,26.53000068664551,175000.0,-0.010219547955487629,1.5909157902950073,-37.99923707800913,70.80925030746333,67.24877854181955,-0.3415486121006097,-1.1425325184609392,-0.9085579843942995,0.4428366672863717,24.482735773812422,0.5699996948242223,0.4248786747542823,0.9414997100830078,-0.7991386034500749,2.6821380236160905,0.07118055331646644,1.8118188668495492,-1.4835641881072519,26.760601216940454,-33.908644964601336,0.8703191567665413,6,-0.31999969482421875,-0.9600000381469727,-0.869999885559082,0.3100004196166992,-1.1499996185302734,1,-0.02600383614131785,4.882350301248752,26.420000076293945,-1.7272743035988314,26.51000022888184,-1.4000013871597556,26.46999931335449,-0.02600383614131785
108,2008-06-04,26.399999618530273,26.420000076293945,26.0,26.04999923706055,133700.0,0.009560229584969049,1.153839382216723,-0.9210510465291192,73.97259271800715,69.31287774310742,-0.42981534353288353,-1.3482451109908737,-1.1266733515389937,0.14832998287338128,24.192543094472725,0.4200000762939453,0.6485796287247645,1.119499683380127,-0.6954030735200973,2.9344024402803512,0.2120483049300148,2.026951061830239,-1.5732790164375778,61.97181963491787,1.9191312938397473,0.9074513784501126,6,-0.5499992370605469,-1.2100000381469727,-1.1150002479553223,0.06000041961669922,-1.3999996185302734,2,-0.04886359950070829,1.5909157902950073,26.149999618530273,4.882350301248752,26.420000076293945,-1.7272743035988314,26.51000022888184,-0.04886359950070829
109,2008-06-05,26.489999771118164,26.790000915527344,26.31999969482422,26.420000076293945,138000.0,0.0034090967381954496,-2.48148462114469,0.19999891008768547,79.03679505148753,71.43316249205509,-0.3636674515046927,-1.3773348255195295,-1.1811514115274875,0.020760530542112576,24.044622601875503,0.470001220703125,0.8369994857986427,1.125999832153319,-0.752256719455648,3.0042563837622858,0.18687155634883368,2.065128107957804,-1.515816811089369,62.499910593160735,1.297872937386714,0.9391282758044834,6,-0.45999908447265625,-1.239999771118164,-1.205000400543213,-0.3749990463256836,-1.600000381469723,3,-0.0694601800107989,1.153839382216723,26.399999618530273,1.5909157902950073,26.149999618530273,4.882350301248752,26.420000076293945,-0.0694601800107989
110,2008-06-06,26.0,26.420000076293945,26.0,26.239999771118164,109100.0,-0.018497537763379146,-2.5000039736467747,-3.42858310626703,74.99999999999983,72.85504665518395,0.2182627244087243,-0.8248778451279293,-0.6667161600989964,0.4715569567091933,23.101011262866127,0.48999977111816406,0.922835173997214,0.5695000648498549,-1.29945358151803,2.43845371121774,-0.3649767583340875,1.5039768880337974,-0.8442352444213483,1.2500268220517796,-62.1498312247282,0.9344768231839433,6,0.3300008773803711,-0.75,-0.7700004577636719,0.11500072479248047,-1.5799999237060547,4,-0.06769231649545526,-2.48148462114469,26.489999771118164,1.153839382216723,26.399999618530273,1.5909157902950073,26.149999618530273,-0.06769231649545526
111,2008-06-09,26.25,26.32999992370605,25.899999618530273,26.020000457763672,151400.0,0.009615384615384581,1.2051332211745593,-0.9583323399216397,74.65939275633687,74.41218089720864,0.003074796383213396,-0.9279186709367337,-0.8766214683137363,0.18468672014080667,21.37258891101697,0.4300003051757777,0.9996320481681309,0.6960000991821289,-1.0350828891819788,2.4270830875462366,-0.16954139499992493,1.5615415933641827,-0.9308116284264791,39.32582824886363,-25.17822623866759,0.8655414941820533,6,0.0950002670288086,-1.0,-1.0950002670288086,-0.13499927520751953,-1.889999389648441,0,-0.05790477934337801,-2.5000039736467747,26.0,-2.48148462114469,26.489999771118164,1.153839382216723,26.399999618530273,-0.05790477934337801
112,2008-06-10,26.71999931335449,26.770000457763672,26.149999618530273,26.25,226600.0,0.017904735746837597,1.1754354263916076,2.043479342543895,73.42856270926325,75.53306916498629,-0.3869005596413828,-1.2551339187631392,-1.2986261196502973,-0.323017532098703,19.746635674990205,0.6200008392333984,1.046920033102957,1.0344994544982882,-0.6264764205319224,2.6954753295284988,0.20401151698318287,1.8649873920133935,-1.2537296873855865,92.13466290340861,25.315135886353403,0.8304879375151059,6,-0.37499904632568004,-1.4699993133544886,-1.6199998855590785,-0.6049985885620082,-2.2199993133544886,1,-0.06025444402606184,1.2051332211745593,26.25,-2.5000039736467747,26.0,-2.48148462114469,26.489999771118164,-0.06025444402606184
113,2008-06-11,26.399999618530273,26.54999923706055,26.21999931335449,26.489999771118164,148100.0,-0.01197603679070014,2.142870118074439,-0.1914899661140773,65.75342107834703,75.23426867216119,-0.013446222731911206,-0.8453747028182406,-0.9546376642649648,-0.040730955684974646,19.384805295215536,0.5,1.0398014087411411,0.6299997329711928,-0.9935504463904294,2.253549912332815,-0.1817753567096183,1.441774822652004,-0.8013568636055268,56.17969341022723,-10.60871061722169,0.8117750896808105,6,-0.054999351501464844,-1.1499996185302734,-1.369999885559082,-0.28499889373779297,-1.9300003051757848,2,-0.05303028934695919,1.1754354263916076,26.71999931335449,1.2051332211745593,26.25,-2.5000039736467747,26.0,-0.05303028934695919
114,2008-06-12,26.46999931335449,26.63999938964844,26.399999618530273,26.60000038146973,119100.0,0.002651503630139551,1.285722070844643,1.4444538634341484,63.343106864106026,72.95339473237982,-0.09325240407763502,-0.81375515506749,-1.0180385914596357,-0.14267141185020193,19.770652275904094,0.23999977111816762,1.0515553659782704,0.608999443054195,-0.9530892925216037,2.1710881786299936,-0.17204492473370436,1.3900438108420943,-0.7522207423694809,65.51714310143318,0.28490525691712776,0.7810443677878991,6,-0.12499904632568004,-1.2199993133544886,-1.4399995803832972,-0.45499897003173473,-1.6700000762939382,3,-0.05553454293490867,2.142870118074439,26.399999618530273,1.1754354263916076,26.71999931335449,1.2051332211745593,26.25,-0.05553454293490867
115,2008-06-13,26.649999618530273,26.79999923706055,26.399999618530273,26.71999931335449,126900.0,0.006800162819988076,2.478264475146292,0.5384547668651681,59.93588372016243,70.6598894672415,-0.2808385390692365,-0.8639962416850118,-1.1892124574394565,-0.3385616061360679,20.123615160915655,0.399999618530277,1.0483803350805871,0.6784997940063491,-0.7687955038398862,2.1257950918525843,-0.04514785491676676,1.402147442929465,-0.8249988130910317,83.33336865461895,19.07714921635386,0.723647648923117,6,-0.3000001907348633,-1.3950004577636719,-1.6299996376037598,-0.6349992752075195,-1.7600002288818324,4,-0.06604128533112885,1.285722070844643,26.46999931335449,2.142870118074439,26.399999618530273,1.1754354263916076,26.71999931335449,-0.06604128533112885
116,2008-06-16,26.63999938964844,26.649999618530273,26.31999969482422,26.649999618530273,118800.0,-0.0003752431153837277,64.99847415601755,0.14286103542229983,61.31145572636243,69.60457895823026,-0.26412516913386597,-0.6926096039507108,-1.1638724020238165,-0.35201560829395007,19.867663553582574,0.3299999237060547,0.9782575424613036,0.5434995651245167,-0.6467812776021269,1.7337804078511603,-0.0516408562388051,1.1386399864878385,-0.6979987724146426,75.38462441349009,11.755036467375106,0.5951404213633222,6,-0.2899999618530309,-1.3850002288818395,-1.6199994087219274,-0.6249990463256871,-1.899999618530277,0,-0.0833333094676093,2.478264475146292,26.649999618530273,1.285722070844643,26.46999931335449,2.142870118074439,26.399999618530273,-0.0833333094676093
117,2008-06-17,26.54999923706055,26.60000038146973,26.36000061035156,26.56999969482422,111100.0,-0.003378384183554517,4.99985695212629,2.0000000000003553,58.22368173387979,67.85469995999391,-0.12451186163736594,-0.4600137446996371,-1.0715124029969623,-0.2863908203701868,19.597880003345846,0.2799987792968821,0.8411326368598466,0.34799947738647674,-0.566068053597018,1.2620670083699714,-0.1090342881052706,0.8050332428782241,-0.5050387854475424,56.896546054254735,-5.931136088667053,0.4570337654917465,6,-0.19999980926514027,-1.2249994277954102,-1.717499732971195,-0.8549995422363317,-2.0699996948242223,1,-0.08248582635181478,64.99847415601755,26.63999938964844,2.478264475146292,26.649999618530273,1.285722070844643,26.46999931335449,-0.08248582635181478
118,2008-06-18,26.51000022888184,26.63999938964844,26.3799991607666,26.5,97000.0,-0.0015065540236580688,-1.0799859620211922,-0.5000000000002665,50.751896951540566,64.71193350444425,-0.07517365469588455,-0.32400142833102663,-1.0273129792998326,-0.27012953711543375,20.913332852907622,0.2600002288818395,0.7294002391371031,0.23650045394897745,-0.5177789870334379,0.9907798949313928,-0.14063926654223025,0.6136401744401851,-0.37443512301512527,39.58348234508783,-18.92024339320524,0.3771397204912079,6,-0.16000080108642933,-1.1850004196166992,-1.677500724792484,-1.0300006866455114,-2.1499996185302805,2,-0.07582045309422536,4.99985695212629,26.54999923706055,64.99847415601755,26.63999938964844,2.478264475146292,26.649999618530273,-0.07582045309422536
119,2008-06-19,26.5,26.57999992370605,26.35000038146973,26.51000022888184,116600.0,-0.0003772247753865976,2.066668362092036,-1.0,49.80988151952632,61.9130314510583,-0.07108060023629648,-0.2272015071663418,-1.0118524500944375,-0.2924690987172518,22.273357809224407,0.22999954223632102,0.6907887764484286,0.16400022506713796,-0.4214512101679482,0.7494516603022241,-0.1287254925504051,0.45672594268468103,-0.28470279839002544,37.50009934116908,-16.48973809006734,0.29272571761754285,6,-0.15000057220458984,-1.1000003814697266,-1.7775006294250488,-1.380000114440918,-2.639999389648441,3,-0.076603799496057,-1.0799859620211922,26.51000022888184,4.99985695212629,26.54999923706055,64.99847415601755,26.63999938964844,-0.076603799496057
120,2008-06-20,26.29999923706055,26.46999931335449,26.149999618530273,26.43000030517578,246200.0,-0.007547198601488669,2.0476294277929847,12.99980926949722,47.81020348070277,58.92978819821007,0.19662778015201,0.03276034946267359,-0.8111818648348681,-0.12550106517232962,23.09567735321785,0.35000038146972656,0.6080199258090779,-0.07300052642822052,-0.5317902719774743,0.38578921912103326,-0.3023953992028474,0.15639434634640637,0.5,29.999923706055398,-21.208983828686705,0.22939487277462614,6,0.17500019073485973,-0.899999618530277,-1.6300001144409215,-1.279999732971195,-2.179998397827152,4,-0.057034222186831074,2.066668362092036,26.5,-1.0799859620211922,26.51000022888184,4.99985695212629,26.54999923706055,-0.057034222186831074
121,2008-06-23,26.46999931335449,26.75,26.43000030517578,26.57999992370605,133000.0,0.006463881415417871,-2.368442186841333,0.8461515889550981,56.06060168193507,57.00001475072916,0.06829877386458705,-0.10812986124459556,-0.9749767017867939,-0.32835970892888966,23.241455622461785,0.4500007629394496,0.5000475646386313,0.0749996185302706,-0.35588655567696037,0.5058857927375016,-0.1404434685733449,0.2904427056338861,0.3169999313354559,53.33324856233629,-0.9282097348744358,0.21544308710361632,6,0.0050001144409215215,-1.0699996948242152,-1.8000001907348597,-1.4499998092651332,-2.2199993133544886,0,-0.05969021400423369,2.0476294277929847,26.29999923706055,2.066668362092036,26.5,-1.0799859620211922,26.51000022888184,-0.05969021400423369
122,2008-06-24,25.86000061035156,26.32999992370605,25.86000061035156,26.239999771118164,159500.0,-0.023044908153631027,-1.47368605976033,3.454518657234045,41.000010808315686,54.249635831836784,0.6073466941161598,0.5215190979940836,-0.35896312515670914,0.235958132487891,22.94434016864077,0.6099987030029297,0.4228725279116148,-0.5304990768432667,-0.9823243158737895,-0.07867383781274384,-0.7564116963585263,-0.30458645732800704,0.9142586418151915,0.0,-51.084953575558814,0.22591261951526134,6,0.46999931335449574,-0.4500007629394496,-1.19000148773193,-0.8400011062622035,-1.090000152587887,1,-0.04331016290792611,-2.368442186841333,26.46999931335449,2.0476294277929847,26.29999923706055,2.066668362092036,26.5,-0.04331016290792611
123,2008-06-25,26.10000038146973,26.13999938964844,25.61000061035156,25.86000061035156,177200.0,0.009280733389546159,2.3125152737957997,-0.6315797398973169,43.809528999591926,52.079238291335216,0.3579601513079709,0.30088382440803585,-0.6042198316859348,-0.050387395347879504,22.459062706832224,0.5299987792968821,0.33372045177996057,-0.2929993629455545,-0.7373837403846579,0.1513850144935489,-0.5151915516651044,-0.07080717422600458,0.6499996185302699,42.982459075638616,-6.383520168757457,0.22219218871955085,6,0.10499954223632457,-0.5450010299682617,-1.4300012588501012,-1.0800008773803746,-1.7299995422363317,2,-0.062068996764596096,-1.47368605976033,25.86000061035156,-2.368442186841333,26.46999931335449,2.0476294277929847,26.29999923706055,-0.062068996764596096
124,2008-06-26,25.739999771118164,26.10000038146973,25.60000038146973,25.60000038146973,140800.0,-0.013793126631797104,-6.142888283379109,0.5833313465099139,45.695358382769676,50.49695769829158,0.6744457994208801,0.6359985637754164,-0.25892590585657516,0.25559407830505165,21.44711860763346,0.5,0.20539690264646637,-0.6164999961853042,-1.1460187589874415,-0.08698123338316677,-0.8812593775863711,-0.35174061478423724,0.941600265502931,12.173864007655663,-41.49067109493055,0.264759381401068,6,0.4350004196166992,0.1549997329711914,-0.8600006103515625,-0.7200002670288086,-1.5900001525878906,3,-0.05361302148553426,2.3125152737957997,26.10000038146973,-1.47368605976033,25.86000061035156,-2.368442186841333,26.46999931335449,-0.05361302148553426
125,2008-06-27,25.26000022888184,25.86000061035156,25.26000022888184,25.86000061035156,249900.0,-0.018648001029701322,1.0,-4.285735694822947,34.76922535190603,47.54782099001864,1.0465998854914034,1.0725393231143094,0.20532183261943615,0.688294187271044,20.40714075483261,0.6000003814697195,0.11221570020958893,-1.0339995384216287,-1.749611446888295,-0.3183876299549624,-1.3918054926549637,-0.6761935841882938,1.3350718353271454,0.0,-53.18653435617759,0.35780595423333317,6,0.7449998855590785,0.6549997329711914,-0.3800010681152379,-0.24000072479248402,-1.1599998474121094,4,-0.055423579012067736,-6.142888283379109,25.739999771118164,2.3125152737957997,26.10000038146973,-1.47368605976033,25.86000061035156,-0.055423579012067736
126,2008-06-30,25.420000076293945,25.63999938964844,25.239999771118164,25.26000022888184,298700.0,0.006334119000884542,-2.9999809265864665,-0.26666624281168166,27.891159110578243,44.177540698540696,0.777060063035357,0.8788392770621094,0.03013746581311949,0.47697432255622374,20.00780795156806,0.399999618530277,0.025961888952831913,-0.8239996910095222,-1.635817183959201,-0.01218219805984333,-1.2299084374843616,-0.41809094453468276,1.0415648043823253,16.513787153921317,-30.43467344136111,0.40590874647483904,6,0.5749998092651367,0.5999994277954102,-0.5050005912780762,-0.40000057220458984,-1.3999996185302734,0,-0.05114080382214059,1.0,25.26000022888184,-6.142888283379109,25.739999771118164,2.3125152737957997,26.10000038146973,-0.05114080382214059
127,2008-07-01,25.46999931335449,25.489999771118164,25.209999084472656,25.229999542236328,338200.0,0.001966925134165187,1.0,1.500000000000011,32.58425200450321,42.15891348220321,0.6232985254033849,0.8171813835805715,-0.021883210892909233,0.3736684042605738,19.535012442818196,0.2800006866455078,-0.06199368873057409,-0.7400004386901884,-1.6222937367221562,0.14229285934177938,-1.1811470877061723,-0.2988537896742045,0.8449777541748098,27.957004684282143,-17.087485612667816,0.4411466490159839,7,0.5100002288818395,0.5349998474121129,-0.3049998283386195,-0.3400001525878871,-1.7299995422363246,1,-0.04789946392793254,-2.9999809265864665,25.420000076293945,1.0,25.26000022888184,-6.142888283379109,25.739999771118164,-0.04789946392793254
128,2008-07-02,25.11000061035156,25.45000076293945,25.020000457763672,25.399999618530273,143900.0,-0.014134225076879892,1.2051224367031563,-1.2083303530982852,27.027027027026975,39.627485205258836,0.8535866594681956,1.1337071376435652,0.34379721623814063,0.6791629169977504,19.163081954775397,0.44999885559081676,-0.1713878509853224,-1.0354991912841847,-2.039521653103435,-0.031476729464934294,-1.537510422193808,-0.5334879603745613,1.050279539549809,8.333348050530258,-32.71196582528924,0.5020112309096246,7,0.774999618530277,0.7999992370605504,0.09249877929687855,0.019998550415042615,-1.0600013732910085,2,-0.013540427890221696,1.0,25.46999931335449,-2.9999809265864665,25.420000076293945,1.0,25.26000022888184,-0.013540427890221696
129,2008-07-03,24.649999618530273,25.190000534057614,24.59000015258789,25.190000534057614,84200.0,-0.01831943371724376,1.2222198674748321,1.862078490953182,19.135782119418806,36.4414383873384,1.1438566111345452,1.527086547331848,0.7932909272232749,1.0930875091802505,18.57690630606607,0.600000381469723,-0.28418575601399354,-1.4035001754760756,-2.594417626665212,-0.21258272428693914,-1.998958901070644,-0.8080414498815074,1.3278357806290622,4.724365694169536,-29.69238080834701,0.5954587255945674,7,1.0200004577636719,1.0450000762939453,0.5524997711181641,0.4799995422363281,-0.2600002288818324,3,-0.011358977023528616,1.2051224367031563,25.11000061035156,1.0,25.46999931335449,-2.9999809265864665,25.420000076293945,-0.011358977023528616
130,2008-07-07,24.239999771118164,24.75,23.979999542236328,24.68000030517578,162200.0,-0.016632854107790696,1.6551743415535685,0.8148144223569191,17.03294947042204,32.10503258605918,1.375571723708049,1.8956625916778123,1.1826445599250093,1.4573524930592896,18.881202015061877,0.7700004577636719,-0.3873006648118178,-1.7255000114440904,-3.16683644162714,-0.2841635812610406,-2.4461682265356153,-1.0048317963525655,1.4880252836583097,15.66266583019077,-13.011277641271652,0.7206682150915253,7,0.9149999618530273,1.1499996185302734,0.9975004196166992,0.9250001907348633,0.05000114440917969,0,-0.0037128776170668454,1.2222198674748321,24.649999618530273,1.2051224367031563,25.11000061035156,1.0,25.46999931335449,-0.0037128776170668454
131,2008-07-08,24.729999542236328,24.75,24.32999992370605,24.3700008392334,170200.0,0.020214512200697143,1.1000023841880826,-0.818177877383641,27.475235137541546,30.60227973375094,0.6848119767148191,1.3554437999984543,0.6879052455287926,0.9265576151645547,19.39016249506524,0.5100002288818359,-0.4868394618736538,-1.1595002174377456,-2.694899445422994,0.37589901054750285,-1.9271998314303715,-0.3918006034451196,0.6484204100321165,49.66886664350901,23.550142216777797,0.7676996139926247,7,0.3299999237060547,0.6599998474121094,0.5375003814697266,0.46000003814697266,-0.20999908447265625,1,-0.025475097955041326,1.6551743415535685,24.239999771118164,1.2222198674748321,24.649999618530273,1.2051224367031563,25.11000061035156,-0.025475097955041326
132,2008-07-09,25.11000061035156,25.29999923706055,24.84000015258789,24.84000015258789,178700.0,0.015365995760179052,-2.4073948487546004,0.7500039736572913,34.01826613266688,29.51436163742594,0.2092390686062231,0.8945028818895047,0.30619301427345746,0.5152211920420946,18.93246935566201,0.5699996948242223,-0.5659546635144999,-0.6989992141723675,-2.2198144992025384,0.8218160708578033,-1.4594068566874512,0.06140842834271609,-1.1300010681152308,76.87075712595231,50.288362411340756,0.7604076425150851,7,-0.0700006484985316,0.27999877929687855,0.22999906539917347,0.07999897003174183,-0.3100013732910085,2,-0.0434090054198778,1.1000023841880826,24.729999542236328,1.6551743415535685,24.239999771118164,1.2222198674748321,24.649999618530273,-0.0434090054198778
133,2008-07-10,25.0,25.13999938964844,24.899999618530273,25.09000015258789,189500.0,-0.004380749011460017,1.5263316401308482,-0.3333333333333377,33.25892686083583,28.13253591276662,0.16404672520340924,0.9425671886677023,0.4215508311692844,0.5910126052436979,18.450041910279694,0.23999977111816762,-0.699093153559744,-0.7389998435974121,-2.274089478290932,0.796089791096108,-1.5065446609441722,0.028544973749347946,-0.9936004638671889,77.27277981677868,49.92038543608357,0.7675448173467602,7,-0.07999992370605469,0.3899993896484375,0.5099997520446777,0.18999958038330078,0.44000053405761363,3,-0.05040000915527343,-2.4073948487546004,25.11000061035156,1.1000023841880826,24.729999542236328,1.6551743415535685,24.239999771118164,-0.05040000915527343
134,2008-07-11,25.0,25.13999938964844,24.84000015258789,24.899999618530273,270900.0,0.0,-1.7272743035988636,-1.1111134658585173,34.81308869351918,28.137409617390297,0.053684355351251156,0.8714727480143765,0.4360451317511007,0.5567754598513588,17.860428800541005,0.2999992370605504,-0.7432505138931589,-0.6654998779296868,-2.1939729055015817,0.8629731496422082,-1.4297363917156325,0.09873663585625891,-0.9677284698486339,77.27277981677868,48.179286308925846,0.7642365137859469,7,-0.1900005340576172,0.3899993896484375,0.5199999809265137,0.18999958038330078,0.5100002288818395,4,-0.03800003051757794,1.5263316401308482,25.0,-2.4073948487546004,25.11000061035156,1.1000023841880826,24.729999542236328,-0.03800003051757794
135,2008-07-14,24.88999938964844,25.20000076293945,24.65999984741211,25.13999938964844,96900.0,-0.004400024414062398,1.9189022001361837,-2.4999904632932157,31.279618711002755,28.51390512854858,0.11810040925038479,0.8884070393769967,0.560205440240285,0.6286776027227639,17.135426578616062,0.5400009155273402,-0.8256316899379144,-0.6875004768371547,-2.1795406032108495,0.8045396495365402,-1.433520540024002,0.05851958634969279,-0.8323733053588924,57.73194457280307,30.394932030647837,0.7460200631868475,7,-0.15499973297119496,0.49999999999999645,0.7500009536743129,0.36000061035155895,0.4400005340576101,0,-0.020088389403815965,-1.7272743035988636,25.0,1.5263316401308482,25.0,-2.4073948487546004,25.11000061035156,-0.020088389403815965
136,2008-07-15,24.420000076293945,24.899999618530273,24.399999618530273,24.63999938964844,216800.0,-0.018883058452382473,-2.8461504603308514,0.879997253417983,32.35293430165561,28.48820316156551,0.4820220755136262,1.2475231528566653,1.0427410904580583,1.0617697798161387,16.68766494759111,0.5,-0.9103408127898369,-1.0464998245239272,-2.53603196151591,0.4430323124680555,-1.7912658930199186,-0.30173375602793584,-0.3375265289489775,2.222274026774939,-27.392378533329627,0.7447660684959906,7,0.2950000762939453,0.9699993133544922,1.3700003623962402,0.8299999237060547,0.7700004577636683,1,-0.005323470940231445,1.9189022001361837,24.88999938964844,-1.7272743035988636,25.0,1.5263316401308482,25.0,-0.005323470940231445
137,2008-07-16,24.36000061035156,24.63999938964844,24.229999542236328,24.54999923706055,206100.0,-0.0024569805796451627,1.2162217892012592,0.8636328169026479,27.692308444713362,28.562123319086222,0.411258092978386,1.196380104691297,1.1080682324203046,1.079987064670835,16.3013980649063,0.4099998474121129,-0.9221148194717159,-0.9969993591308643,-2.4730836961730667,0.479084977911338,-1.7350415276519655,-0.2589571906097632,-0.25317654921228083,13.402155104608775,-13.921689177638013,0.7380421685211005,7,0.27999877929687855,1.0299987792968786,1.4374995231628453,0.889999389648441,0.639999389648441,2,0.006568138070740526,-2.8461504603308514,24.420000076293945,1.9189022001361837,24.88999938964844,-1.7272743035988636,25.0,0.006568138070740526
138,2008-07-17,24.5,24.54999923706055,24.209999084472656,24.36000061035156,178000.0,0.005747101237302488,1.8333598245223095,-0.7368442186841119,33.15216968775957,30.119499715568526,0.19627041352589458,0.9466087412327227,0.9731989110203685,0.8982760827723943,15.84670588331512,0.3400001525878942,-0.9276905117078584,-0.7564999580383294,-2.174612336578619,0.6616124205019602,-1.465556147308476,-0.04744376876818279,-0.3693124353422981,29.2929721065186,0.05057786332141134,0.7090561892701451,7,0.1399993896484375,0.8899993896484375,1.2975001335144043,0.75,0.6499996185302734,3,0.012244866818797995,1.2162217892012592,24.36000061035156,-2.8461504603308514,24.420000076293945,1.9189022001361837,24.88999938964844,0.012244866818797995
139,2008-07-18,24.46999931335449,24.739999771118164,24.20000076293945,24.399999618530273,101000.0,-0.001224517822265736,-1.2978808022271267,0.4999999999999619,37.770881927426124,32.42371443301343,0.22132791149537923,0.860866177268921,1.0126001154860056,0.8891606717873088,15.27268859449812,0.5399990081787145,-0.9665372938115695,-0.6850006103515653,-2.016299831859719,0.6462986111565883,-1.3506502211056421,-0.01935099959748854,-0.315925515248729,26.999855041503906,-5.696067947099607,0.6656496107540765,7,0.28000068664551137,0.9200000762939489,1.3275008201599157,0.7800006866455114,0.6100006103515625,4,0.03964042696861658,1.8333598245223095,24.5,1.2162217892012592,24.36000061035156,-2.8461504603308514,24.420000076293945,0.03964042696861658
140,2008-07-21,24.79999923706055,24.81999969482422,24.459999084472656,24.61000061035156,454200.0,0.013485898363959636,2.1304463204683795,2.7142779291555525,40.88233957653496,33.91339270401269,-0.023336415307134928,0.43503247682376767,0.7008648317257986,0.5344998514971842,15.10050809600382,0.3600006103515625,-0.9482761925567225,-0.28000068664550426,-1.5044189796002492,0.9444176063092407,-0.8922098331228767,0.3322084598318682,-0.6230069301756949,85.71420786319442,48.865779486854876,0.6122091464773721,7,-0.04999923706055043,0.5900001525878871,0.9975008964538539,0.4500007629394496,0.48000144958496094,0,0.02862907313159435,-1.2978808022271267,24.46999931335449,1.8333598245223095,24.5,1.2162217892012592,24.36000061035156,0.02862907313159435
141,2008-07-22,24.88999938964844,25.11000061035156,24.809999465942386,25.040000915527344,231500.0,0.003629038522444672,1.0689668780089991,-0.7894874214467363,41.5697698595716,34.75244867366877,-0.09862530992934282,0.23251466010809807,0.6592434361312947,0.4264986703820277,14.22319587052662,0.3100013732910085,-0.8523886331068624,-0.1110005378723109,-1.1472267531010019,0.9252256773563801,-0.6291136454866546,0.4071125697420328,-0.6905469441600722,75.82403762717485,36.287322153925224,0.5181131076143449,7,-0.18999862670899148,0.475000381469723,0.9124999046325648,0.3649997711181605,0.8800010681152308,1,0.017677804132072428,2.1304463204683795,24.79999923706055,-1.2978808022271267,24.46999931335449,1.8333598245223095,24.5,0.017677804132072428
142,2008-07-23,24.739999771118164,25.0,24.68000030517578,24.86000061035156,186500.0,-0.006026501494920122,-1.6666666666666667,0.7999974568943546,44.2724353996662,35.976171844649926,-0.007408891683887475,0.3102089941765165,0.846882529826253,0.5655854889720473,14.673517700913463,0.31999969482421875,-0.6975046639086351,-0.20500011444091726,-1.1639360892421848,0.7539358603603503,-0.6844681018415528,0.2744678729597183,-0.5185363897983528,59.34056029947513,15.201799465342887,0.4794679874006342,7,-0.03999900817871449,0.625,1.0624995231628418,0.5149993896484375,1.399999618530277,2,0.018189198346912905,1.0689668780089991,24.88999938964844,2.1304463204683795,24.79999923706055,-1.2978808022271267,24.46999931335449,0.018189198346912905
143,2008-07-24,24.479999542236328,24.899999618530273,24.479999542236328,24.899999618530273,212500.0,-0.010509306034245158,1.0,3.499976158308933,47.194718848691906,37.351908528558006,0.19117645473587785,0.4665397237105857,1.1222895762901999,0.820395144615091,15.765612626558912,0.4200000762939453,-0.6152041896181011,-0.384000301361084,-1.1943128473877245,0.4263122446655565,-0.7891565743744025,0.021155971652234484,-0.23696544380170081,30.76910178536285,-17.597075829452024,0.40515627301332025,7,0.22000122070312145,0.8850002288818359,1.3575000762939453,0.7749996185302734,1.8199996948242223,3,0.02124184916206784,-1.6666666666666667,24.739999771118164,1.0689668780089991,24.88999938964844,2.1304463204683795,24.79999923706055,0.02124184916206784
144,2008-07-25,24.36000061035156,24.70000076293945,24.31999969482422,24.70000076293945,211500.0,-0.004901917243818943,1.2352993975024755,0.8095240257764497,52.18979651929721,39.6752616183685,0.23562256475529253,0.5036753502076401,1.2585528409366198,0.9293435368831275,17.031775305813696,0.3800010681152308,-0.5900576711070649,-0.4349992752075238,-1.16196846670546,0.29196991629041236,-0.7984838709564919,-0.07151467945855572,-0.09582720914441367,5.063401160825092,-45.47987184395328,0.3634845957489689,7,0.2950000762939453,1.0049991607666051,1.4774990081787145,0.8949985504150426,1.8099994659423864,4,0.032430171936983054,1.0,24.479999542236328,-1.6666666666666667,24.739999771118164,1.0689668780089991,24.88999938964844,0.032430171936983054
145,2008-07-28,23.86000061035156,24.28000068664551,23.78000068664551,24.229999542236328,179500.0,-0.020525451045659282,1.127654048438381,1.0882316642170442,34.181837602095214,39.87847309619512,0.641626161182824,0.9416942928097534,1.7761123992384142,1.4160716796518749,18.423238822543603,0.5799999237060476,-0.5654128161632563,-0.8649992942810094,-1.6689760358067431,-0.06102255275527568,-1.2669876650438745,-0.4630109235181443,1.4399986267089915,6.015032202643112,-42.79486258898913,0.40198837076286603,7,0.5850000381469762,1.404999732971195,2.014998912811283,1.3949985504150426,2.139999389648441,0,0.05113157091979281,1.2352993975024755,24.36000061035156,1.0,24.479999542236328,-1.6666666666666667,24.739999771118164,0.05113157091979281
146,2008-07-29,24.1200008392334,24.3799991607666,23.989999771118164,23.989999771118164,232800.0,0.010896907888972907,-4.999941312831949,-0.35135525244089444,31.17870556982264,40.2658505545406,0.37391721648680587,0.6106142659779756,1.5467264073104943,1.1459331397749857,19.762431185953623,0.5199985504150426,-0.5502256834337409,-0.539999103546144,-1.317145988538016,0.2371477814457279,-0.92857254604208,-0.15142566105020805,1.1495984268188515,27.868880651500422,-16.673078694113098,0.38857344249593523,7,0.3249998092651367,1.1449995040893555,1.8174986839294434,1.1349983215332031,1.5199985504150426,1,0.048092860988846464,1.127654048438381,23.86000061035156,1.2352993975024755,24.36000061035156,1.0,24.479999542236328,0.048092860988846464
147,2008-07-30,24.25,24.6299991607666,24.11000061035156,24.3799991607666,284600.0,0.005389683094668252,-1.5365910391380335,-0.9999853282079874,35.849044381522035,40.565503298291986,0.25331200787982056,0.4053099414054735,1.4398118711280325,1.0054906602597278,20.8974109346222,0.5199985504150426,-0.5088741267616435,-0.3489999771118164,-1.0458165187862534,0.34781656456262056,-0.6974082479490349,-0.0005917062745979251,0.9898072944641143,41.96426442689209,1.4979870858828335,0.3484082708372183,7,0.19500064849853516,0.8050003051757812,1.6874995231628418,1.0049991607666016,1.110000610351559,2,0.0626804312479865,-4.999941312831949,24.1200008392334,1.127654048438381,23.86000061035156,1.2352993975024755,24.36000061035156,0.0626804312479865
148,2008-07-31,24.770000457763672,28.5,24.29999923706055,28.5,331300.0,0.02144331784592457,1.2520114093211558,28.69248939947474,46.37224487241819,41.521210292179994,-0.25072789168136467,-0.14911363542194778,0.9287821938241763,0.4835531160958624,22.248494042757027,4.25,-0.4270738967400405,0.1880004882812507,-0.47193852845344253,0.847939505015944,-0.14196902008609769,0.5179699966485991,-0.9899997711181605,20.97457447328675,-14.223070967373992,0.32996950836734695,7,1.369999885559082,1.369999885559082,1.0999994277954102,0.4849987030029297,1.1499996185302734,3,0.05530879719686754,-1.5365910391380335,24.25,-4.999941312831949,24.1200008392334,1.127654048438381,23.86000061035156,0.05530879719686754
149,2008-08-01,24.3700008392334,24.920000076293945,24.25,24.770000457763672,193200.0,-0.01614855111578739,-1.0937459953210449,0.1072385167882495,42.48556394997894,41.699346333673766,0.14929521061537088,0.24120008429107997,1.3278090713128776,0.8746395469811716,22.90559231425691,0.6700000762939453,-0.3273526679531642,-0.19799919128417898,-0.8637188044179105,0.46772042184955254,-0.5308589978510447,0.13486061528268678,-0.4956001663207985,12.500005051241752,-19.02733561407622,0.3328598065668665,8,1.7699995040893555,1.7699995040893555,1.5099987983703613,0.8849983215332031,1.139999389648441,4,0.07919566398701305,1.2520114093211558,24.770000457763672,-1.5365910391380335,24.25,-4.999941312831949,24.1200008392334,0.07919566398701305
150,2008-08-04,24.149999618530273,24.45000076293945,23.82999992370605,24.29999923706055,385100.0,-0.00902754259856009,1.755542934162998,0.3749994039529927,45.794384193601324,42.16874792634374,0.2988219946142081,0.4786538370100786,1.5342673234316813,1.091862344167886,22.511810071153413,0.6200008392333984,-0.27133259614409866,-0.4135004043579116,-1.0896898108050905,0.2626890020892674,-0.751595107581501,-0.0754057011343221,4.350000381469727,6.852241747245749,-27.209561915288226,0.33809470322358864,8,1.9900007247924805,1.9900007247924805,1.885000228881836,1.1049995422363281,1.4200000762939453,0,0.08364391261578841,-1.0937459953210449,24.3700008392334,1.2520114093211558,24.770000457763672,-1.5365910391380335,24.25,0.08364391261578841
151,2008-08-05,24.10000038146973,24.38999938964844,23.96999931335449,24.36000061035156,912700.0,-0.0020703618157483783,1.6250186265802653,1.7333392673218602,45.937494970856434,42.35375454536487,0.25141399446919976,0.5049227842949975,1.5547115074609117,1.133175699339553,22.096747346322015,0.4200000762939524,-0.24121821729150383,-0.4319996833801234,-1.1337444891670785,0.2697451224068317,-0.7828720862736027,-0.08112728048664408,4.306599617004391,5.781594290207118,-29.617336693085313,0.35087240289347765,8,2.039999961853024,2.039999961853024,1.8599996566772425,1.1549987792968714,1.6499996185302699,1,0.07883815719734022,1.755542934162998,24.149999618530273,-1.0937459953210449,24.3700008392334,1.2520114093211558,24.770000457763672,0.07883815719734022
152,2008-08-06,24.020000457763672,24.18000030517578,23.86000061035156,24.11000061035156,348400.0,-0.0033194988564220207,1.7826115801171258,0.3461541283057582,42.35669370161778,41.81619619568997,0.2442242767513534,0.5260463325494946,1.6061964420917505,1.2104829237093746,22.840218878925512,0.3199996948242223,-0.25001804425834706,-0.45749959945678853,-1.139257600904692,0.2242584019911149,-0.7983786001807402,-0.11662059873283681,4.295067539215086,4.068533853395624,-30.776627967545164,0.3408790007239525,8,2.119999885559082,2.119999885559082,1.9874992370605469,1.2349987030029297,2.119998931884769,2,0.0674437510829089,1.6250186265802653,24.10000038146973,1.755542934162998,24.149999618530273,-1.0937459953210449,24.3700008392334,0.0674437510829089
153,2008-08-07,23.739999771118164,24.09000015258789,23.690000534057614,23.940000534057614,268500.0,-0.011656980903803738,-1.6666709052299238,2.222226931717083,39.23304316122567,40.376556933682025,0.4561904046782814,0.7450079257644973,1.8506168469974966,1.4977913951280755,23.53100766962885,0.399999618530277,-0.2798995512360989,-0.6745002746582038,-1.3852140481969286,0.036213498880520945,-1.0298571614275644,-0.3191433878888432,4.485366864395139,4.064980135654684,-30.46006854103114,0.3553568867693624,8,2.3550004959106445,2.3550004959106445,2.252499580383301,1.5149993896484375,1.8000011444091797,3,0.06823929464415035,1.7826115801171258,24.020000457763672,1.6250186265802653,24.10000038146973,1.755542934162998,24.149999618530273,0.06823929464415035
154,2008-08-08,24.04999923706055,24.170000076293945,23.79999923706055,23.79999923706055,237500.0,0.013058107368624672,-1.960006713867159,-1.24999523164663,38.87240003395878,40.89773053722242,0.10906184169306243,0.3796525766633856,1.494365802539857,1.1899509818393987,24.189454103989426,0.43000030517578125,-0.3097606229965493,-0.3170007705688427,-0.9888744105047067,0.35487286936702134,-0.6529375905367765,0.018936049399091104,3.993952754394524,47.368236129690565,18.520253940747963,0.335936819967932,8,2.045001029968258,2.045001029968258,1.8475008010864222,1.2049999237060511,1.760000228881836,4,0.07775471511665422,-1.6666709052299238,23.739999771118164,1.7826115801171258,24.020000457763672,1.6250186265802653,24.10000038146973,0.07775471511665422
155,2008-08-11,24.38999938964844,24.38999938964844,23.959999084472656,24.040000915527344,547600.0,0.014137220930300787,1.457155313351469,1.3999938964843892,43.093920614229695,42.221643319934316,-0.1652271732095585,0.0002878074337537839,1.1098217492010711,0.8612941144419146,24.669466149448215,0.4300003051757848,-0.3279213230581206,0.04799938201904652,-0.5775476225969314,0.6735463866350244,-0.2647741202889442,0.36077288432703725,3.479794543510735,100.0,73.9094921333831,0.3127735023079894,8,1.7050008773803675,1.7050008773803675,1.292500495910641,0.8649997711181605,0.2200012207031179,0,0.045920494762650366,-1.960006713867159,24.04999923706055,-1.6666709052299238,23.739999771118164,1.7826115801171258,24.020000457763672,0.045920494762650366
156,2008-08-12,24.290000915527344,24.399999618530273,24.149999618530273,24.399999618530273,268000.0,-0.0040999785413499135,3.5455081410067453,-0.3142833787465908,43.69749111372669,43.093692956845935,-0.04311190329534398,0.09491400093716962,1.1660973506438737,0.9715308462091166,24.784141475825887,0.25,-0.35964961006409624,-0.045499134063721414,-0.6703347616199231,0.5793364934924803,-0.35791694784182226,0.26691867971437944,3.4126012816677687,84.50720495159096,60.03572987779428,0.3124178137781007,8,1.8049993515014648,1.8049993515014648,0.9824986457824707,0.9649982452392578,1.1699981689453125,1,0.05269653071435809,1.457155313351469,24.38999938964844,-1.960006713867159,24.04999923706055,-1.6666709052299238,23.739999771118164,0.05269653071435809
157,2008-08-13,24.520000457763672,24.559999465942386,24.20000076293945,24.309999465942386,420100.0,0.009468898047233054,1.4827581670974541,-1.9091224358862884,50.56498514529806,43.55955298716592,-0.2579057117962549,-0.1291033499428451,0.9028503330399147,0.7490594762279983,24.715238216256427,0.3599987030029368,-0.28518488401304865,0.17650041580200337,-0.453729791516853,0.8067306231208597,-0.1386146878574266,0.49161551946143334,3.0220976729059394,95.40240720847089,68.76454888891365,0.31511510365942885,8,-0.21500015258789062,1.5749998092651367,0.7049989700317383,0.7349987030029297,1.6999988555908168,2,0.05016311253154471,3.5455081410067453,24.290000915527344,1.457155313351469,24.38999938964844,-1.960006713867159,24.04999923706055,0.05016311253154471
158,2008-08-14,24.79999923706055,24.989999771118164,24.29999923706055,24.989999771118164,345700.0,0.011419199595007479,6.263143100938576,-0.9047601747486382,55.94593229216076,45.05514946963058,-0.5958630224495707,-0.4063060902398483,0.5841127174602576,0.47589840970266195,24.756187219963984,0.6900005340576136,-0.21036123395303008,0.44149923324585316,-0.21801451804602223,1.1010129845377286,0.11174235759991547,0.7712561088917909,2.5880149897445826,84.03357573212527,52.40846895283575,0.3297568756459381,8,-0.4599990844726598,1.2950010299682582,0.415000438690182,0.45499992370605113,1.2800006866455007,3,0.0540322658794854,1.4827581670974541,24.520000457763672,3.5455081410067453,24.290000915527344,1.457155313351469,24.38999938964844,0.0540322658794854
159,2008-08-15,25.440000534057614,25.68000030517578,24.96999931335449,25.11000061035156,606000.0,0.025806504705075062,-1.3278624963651204,-1.736836821763823,70.57292507444372,47.808320678613065,-1.1936480774867597,-1.0223265203930652,-0.09089067353551528,-0.15251615999620682,25.488617651947308,0.8800010681152308,-0.1391378247653634,1.0330004692077601,0.21527338487303282,1.8507275535424874,0.6241369270403965,1.4418640113751238,1.8000931450376179,86.04653483791964,49.0676533005462,0.40886354216736354,8,-0.7550001144409144,0.654999732971195,-0.28500080108642223,-0.18500137329101207,0.7099990844726598,4,0.003930832522422989,6.263143100938576,24.79999923706055,1.4827581670974541,24.520000457763672,3.5455081410067453,24.290000915527344,0.003930832522422989
160,2008-08-18,25.51000022888184,25.70000076293945,25.3700008392334,25.60000038146973,236800.0,0.002751560273377862,1.2758543579491017,-0.2727277981677889,69.04109946959997,50.375387845140125,-1.173891187608838,-1.0924161731342252,-0.1800041531831802,-0.21343818829744876,26.46874017535843,0.32999992370605113,-0.13444136111225902,1.0675001144409215,0.12570178221897876,2.0092984466628643,0.5966009483299501,1.538399280551893,1.588089724411887,87.74191007903845,47.56130890070145,0.470899166110972,8,-0.8149995803833079,0.5850000381469691,-0.41000080108642933,-0.2550010681152379,0.4899997711181605,0,0.011760064067772635,-1.3278624963651204,25.440000534057614,6.263143100938576,24.79999923706055,1.4827581670974541,24.520000457763672,0.011760064067772635
161,2008-08-19,25.32999992370605,25.43000030517578,25.229999542236328,25.43000030517578,387700.0,-0.007056068348129441,3.0,1.1111134658585569,64.59459807770116,52.84626610914939,-0.8952076816159682,-0.925197325927325,-0.02966281721564812,-0.019247248214320223,28.109884667706943,0.28000068664551137,-0.08409932469215065,0.865499782562253,-0.13879570287931742,1.8697952680038235,0.3633520398414696,1.3676475252830365,1.6317664528182299,75.3332773844401,33.91685663034971,0.5021477427207848,8,-0.6349992752075195,0.7650003433227575,-0.26750040054320934,-0.07500076293944957,0.8199996948242223,1,-0.02842476571350694,1.2758543579491017,25.51000022888184,-1.3278624963651204,25.440000534057614,6.263143100938576,24.79999923706055,-0.02842476571350694
162,2008-08-20,25.190000534057614,25.43000030517578,25.06999969482422,25.40999984741211,171200.0,-0.0055270189526298585,1.7692330264460991,2.1999847412691023,56.32530656915427,54.74540648780812,-0.6389866765613306,-0.7902742104810194,0.06328749360892871,0.13507109810287332,29.490696401105133,0.3600006103515625,-0.03111591883073217,0.7030003547668429,-0.3464326244168099,1.7524333339504956,0.17828386517501826,1.2277168443586675,1.6408952087680007,63.57145192669231,18.760888529515412,0.5247164895918256,8,-0.44000053405761363,0.904999732971195,-0.13750076293944957,0.06499862670898793,0.8500003814697301,2,0.010718481329525797,3.0,25.32999992370605,1.2758543579491017,25.51000022888184,-1.3278624963651204,25.440000534057614,0.010718481329525797
163,2008-08-21,25.0,25.28000068664551,24.979999542236328,25.11000061035156,248700.0,-0.007542696706207996,-2.9999745689436415,0.5000043348967619,60.12860809488905,57.107207383467035,-0.28101040643871045,-0.5895453915642577,0.21337720086587098,0.3278927981485076,30.527699209383613,0.30000114440918324,0.026412580517167328,0.48699979782104563,-0.5871775155697634,1.5611771112118547,-0.05008885887436065,1.024088454516452,1.7052599344748955,4.109674941408421,-42.93781249004351,0.537088656695405,8,-0.1700000762939453,1.0950002670288086,0.0149993896484375,0.25499916076660156,-0.20000076293944957,3,0.04879997253417945,1.7692330264460991,25.190000534057614,3.0,25.32999992370605,1.2758543579491017,25.51000022888184,0.04879997253417945
164,2008-08-22,25.149999618530273,25.18000030517578,24.96999931335449,25.0,120200.0,0.005999984741210884,1.0000000000000338,-1.3636253294493434,66.44738410650035,59.702036660386,-0.28895221819080064,-0.7139292007299325,0.02213024477789105,0.172354282063921,31.340066639907782,0.21000099182129262,0.11464144602714299,0.5974994659423842,-0.5105547544251579,1.7055536863099263,0.04347235575861319,1.1515265761261553,1.4346499399279296,24.65752708821649,-26.339449940816984,0.5540271101837713,8,-0.22499942779541016,0.9450006484985352,-0.13500022888183594,0.10499954223632812,-0.020000457763671875,4,0.03697814390782583,-2.9999745689436415,25.0,1.7692330264460991,25.190000534057614,3.0,25.32999992370605,0.03697814390782583
165,2008-08-25,25.07999992370605,25.149999618530273,24.95000076293945,25.1299991607666,190100.0,-0.002783288106797732,3.444411477980836,-0.33332909477006045,66.01307719158251,62.1815462245922,-0.12380202706424015,-0.5774500552464694,0.04341593309110792,0.23635180254136756,31.36555266244192,0.19999885559082387,0.24848572736123486,0.4664998054504359,-0.6150444330156333,1.548044043916505,-0.07427231378259691,1.0072719246834687,1.3888636737761288,27.083184321579086,-28.409116181163025,0.5407721192330345,8,-0.12999916076660156,1.0150003433227575,-0.010000228881832385,0.17499923706055043,0.4099998474121129,0,0.042663464835693166,1.0000000000000338,25.149999618530273,-2.9999745689436415,25.0,1.7692330264460991,25.190000534057614,0.042663464835693166
166,2008-08-26,25.28000068664551,25.399999618530273,25.01000022888184,25.059999465942386,273200.0,0.00797451210318445,-1.4374985098824373,-4.400091554131068,69.81133433499167,64.32002946789149,-0.18841715940795467,-0.7231678787692921,-0.20365680071700254,0.034644366601764176,31.7478270371786,0.38999938964843395,0.37748252760463075,0.6085005760192921,-0.48595018273211465,1.7029513347706988,0.061275196643588714,1.1557259553949955,1.077708388299687,68.75004967058565,6.474029541694172,0.547225379375703,8,-0.28000068664551137,0.8149995803832972,-0.21000099182129262,-0.025001525878909803,-0.470001220703125,1,0.02848098472302807,3.444411477980836,25.07999992370605,1.0000000000000338,25.149999618530273,-2.9999745689436415,25.0,0.02848098472302807
167,2008-08-27,25.770000457763672,25.959999084472656,25.28000068664551,25.34000015258789,266600.0,0.019382901812063924,-1.4727248767157681,1.9545359966708282,79.94103531410772,66.9861520258856,-0.539155632896346,-1.1525459511102127,-0.7331038068032427,-0.4602976128023428,32.971151626111705,0.6799983978271449,0.48835697953671797,1.0225003242492683,-0.15654275791952088,2.2015434064180575,0.4329787831648737,1.6120218653336629,0.4810002755460232,81.18822351896972,11.071825246657653,0.5895215410843947,8,-0.3150005340576172,0.3249998092651367,-0.7375001907348633,-0.5150012969970703,-1.2000007629394531,2,0.014745795654501848,-1.4374985098824373,25.28000068664551,3.444411477980836,25.07999992370605,1.0000000000000338,25.149999618530273,0.014745795654501848
168,2008-08-28,26.13999938964844,26.13999938964844,25.6200008392334,25.8799991607666,243400.0,0.014357738661711972,2.9999853281002737,0.6046512659463187,80.28988407732876,68.06581413731728,-0.7812421602270128,-1.4910946858684362,-1.1377743854030697,-0.8320196755161682,32.83580240140005,0.5199985504150426,0.6244763190199762,1.323999309539797,-0.00960525275484514,2.6576038718344392,0.6571970283924777,1.9908015906871164,0.008561335691169347,100.0,25.890517569243087,0.6668022811473207,8,-0.5949993133544957,-0.04499912261963246,-1.1074991226196325,-0.8850002288818395,-2.529998779296882,3,-0.003825496421422936,-1.4727248767157681,25.770000457763672,-1.4374985098824373,25.28000068664551,3.444411477980836,25.07999992370605,-0.003825496421422936
169,2008-08-29,26.29999923706055,26.38999938964844,26.04999923706055,26.11000061035156,164500.0,0.006120881834276837,-1.1935396542177332,0.7307633055790071,79.20492061455167,69.19512759786747,-0.9011922212748118,-1.5801029824651245,-1.3309791349817068,-0.9921910859022489,32.84525158835679,0.3400001525878906,0.7295589358519798,1.387499237060549,-0.08255080468805431,2.8575492788091523,0.6524742161862491,2.122524257934849,-2.609998703002937,93.74998344313848,21.968862628834117,0.7350250208743009,8,-0.6299991607666051,-0.20499897003174183,-1.2674989700317418,-0.9749994277954102,-4.219999313354499,4,-0.057034222186831074,2.9999853281002737,26.13999938964844,-1.4727248767157681,25.770000457763672,-1.4374985098824373,25.28000068664551,-0.057034222186831074
170,2008-09-02,26.170000076293945,26.690000534057614,25.95000076293945,26.540000915527344,193300.0,-0.004942934012842737,1.2089542891141882,-1.9473869134859834,78.48485881851776,70.73848990240265,-0.7461971955106534,-1.360778965150331,-1.2299324823241449,-0.8643985393083753,33.57328219072283,0.7399997711181641,0.795969774215262,1.156500053405761,-0.36947527664133517,2.682475383452857,0.3935123883822129,1.919487718429309,-2.4259995651245134,69.04759742235511,-1.077337997576464,0.7629876650235474,9,-0.3499994277954137,-0.07499980926513672,-1.1599998474121094,-0.845000267028805,-5.809999465942386,1,-0.039740195357103825,-1.1935396542177332,26.29999923706055,2.9999853281002737,26.13999938964844,-1.4727248767157681,25.770000457763672,-0.039740195357103825
171,2008-09-03,26.0,26.28000068664551,25.54999923706055,25.54999923706055,239100.0,-0.0064959906686412605,-2.2444453863434584,-1.2162155195966644,72.83951416737098,72.57340185776005,-0.5265335669039999,-1.0974016562698452,-1.0969377169231933,-0.695859625215359,34.024803004929254,0.7300014495849609,0.7437692644119522,0.8914999961853027,-0.6315892499148283,2.414589242285434,0.12995537313523897,1.6530446192353665,-2.13815948791504,51.06378661501043,-15.208404772156342,0.7615446230500649,9,-0.1799993515014684,0.0950002670288086,-1.1449995040893555,-0.7100000381469691,-7.7399997711181605,2,-0.019615393418532134,1.2089542891141882,26.170000076293945,-1.1935396542177332,26.29999923706055,2.9999853281002737,26.13999938964844,-0.019615393418532134
172,2008-09-04,25.63999938964844,25.95000076293945,25.54999923706055,25.86000061035156,310100.0,-0.013846177321213848,1.0,-0.488890772686802,62.65060587049786,72.8536238328277,-0.10726819454241365,-0.6427669587675418,-0.75922353529905,-0.33607531044552275,34.67116922087569,0.4500007629394496,0.6880411051756887,0.4504994392395041,-0.9994003433920078,1.900399221871016,-0.27445045207625185,1.17544933055526,-1.6650324766845763,7.894741245028819,-53.81205090763233,0.7249498913157568,9,0.18000125885009055,0.45500087738036754,-0.7849988937377965,-0.34999942779541016,-6.930000305175785,3,-0.032371292646798944,-2.2444453863434584,26.0,1.2089542891141882,26.170000076293945,-1.1935396542177332,26.29999923706055,-0.032371292646798944
173,2008-09-05,25.36000061035156,25.63999938964844,25.07999992370605,25.6200008392334,283000.0,-0.01092038946810292,2.7333630034650063,1.181812664724704,48.64864864864867,70.87598655973306,0.2560984375207802,-0.24788830836287445,-0.5129613865752951,-0.06494872535824925,35.270267248939035,0.5599994659423899,0.6569862759625238,0.08950061798095277,-1.1904906749809534,1.369491910942859,-0.5504950285000021,0.7294962644619076,-1.2764323525439458,17.39134040355217,-39.533195014876135,0.6399956464809533,9,0.46000003814697266,0.7349996566772496,-0.6100001335144007,-0.07000064849852805,-5.069999694824215,4,-0.031151454909858045,1.0,25.63999938964844,-2.2444453863434584,26.0,1.2089542891141882,26.170000076293945,-0.031151454909858045
174,2008-09-08,25.920000076293945,26.040000915527344,25.489999771118164,25.489999771118164,288600.0,0.02208199733693239,-1.5581430421745532,-1.653845871694215,55.94203203021676,69.75698154180354,-0.20471836838479263,-0.6963089777490197,-1.0892801453375256,-0.6332088600169286,35.977804579372865,0.6800003051757848,0.6928788540948574,0.5560000419616706,-0.6173601558996253,1.7293602398229666,-0.03068005696897913,1.1426801408923204,-1.7321745274363316,52.17390274184246,-0.8172285397817731,0.5866800989306488,9,-0.06999969482421875,-0.7299995422363317,0.2200002670288086,0.2200002670288086,-5.8899993896484375,0,-0.0891203495039754,2.7333630034650063,25.36000061035156,1.0,25.63999938964844,-2.2444453863434584,26.0,-0.0891203495039754
175,2008-09-09,25.51000022888184,26.11000061035156,25.45000076293945,25.75,331400.0,-0.015817895301130203,-2.6666790291559757,-0.5581386064831982,52.445658652685054,67.82746202154725,0.3047379696287038,-0.208804800117111,-0.6852261058892815,-0.2315425777003668,36.53774014105847,0.6599998474121094,0.7251298527280028,0.09000015258789418,-0.990895766070043,1.1708960712458314,-0.45044780674107443,0.6304481119168628,-1.2220876806162266,35.83333598242735,-13.739637817455865,0.540447959328968,9,0.3749999999999929,-0.31999969482422586,0.6300001144409144,0.6300001144409144,-6.35000038146973,1,-0.13445708641321064,-1.5581430421745532,25.920000076293945,2.7333630034650063,25.36000061035156,1.0,25.63999938964844,-0.13445708641321064
176,2008-09-10,25.56999969482422,25.790000915527344,25.440000534057614,25.54999923706055,418500.0,0.002351997859821653,-1.9166958069745434,-0.08333532015670705,55.27777115503318,65.08709933720564,0.32430503882461537,-0.17707172769691937,-0.7557548328958958,-0.30009034419509106,37.1106072553878,0.3500003814697301,0.7291074674422937,0.08599967956542898,-0.8558102103570491,1.027809569487907,-0.3849052653958118,0.5569046245266698,-1.1860036271269259,47.57276159824633,-0.22001850262354594,0.47090494496123975,9,0.31500053405761363,-0.3799991607666051,0.5700006484985352,0.5700006484985352,-4.920000076293945,2,-0.20375436631417898,-2.6666790291559757,25.51000022888184,-1.5581430421745532,25.920000076293945,2.7333630034650063,25.36000061035156,-0.20375436631417898
177,2008-09-11,25.75,25.78000068664551,24.8799991607666,25.40999984741211,1516500.0,0.0070395114323063,3.4999904632931536,16.999618539007407,60.44569310676058,62.88218922936473,0.15775939979002374,-0.2742602792651816,-0.9460217418765815,-0.48129218756735526,37.15575885471747,0.9000015258789098,0.7484080899286134,0.20450000762939524,-0.6263643207630629,1.0353643360218534,-0.21093215656683384,0.6199321718256243,-1.2737637536482929,70.73169218840881,16.6939678966364,0.41543216419622936,9,0.034999847412109375,-0.5599994659423864,0.3900003433227539,0.3900003433227539,-5.670000076293949,3,-0.2908737775191519,-1.9166958069745434,25.56999969482422,-2.6666790291559757,25.51000022888184,-1.5581430421745532,25.920000076293945,-0.2908737775191519
178,2008-09-12,26.13999938964844,26.20000076293945,25.63999938964844,25.71999931335449,213300.0,0.015145607364988045,1.0740683180451909,1.235293787656115,62.92429212642695,61.073230508461975,-0.2595326171911907,-0.5889170199579574,-1.3303619736953571,-0.8643296278128894,36.97251153891748,0.5600013732910085,0.7498563670669967,0.5274993896484403,-0.26549253500355974,1.3204913143004404,0.1310034273224403,0.9239953519744404,-1.575212571788498,95.45444693459156,36.14296374110555,0.39649596232599976,9,-0.3549995422363317,-0.9499988555908274,9.536743128535363e-07,9.536743128535363e-07,-4.489999771118168,4,-0.2842387329250703,3.4999904632931536,25.75,-1.9166958069745434,25.56999969482422,-2.6666790291559757,25.51000022888184,-0.2842387329250703
179,2008-09-15,25.540000915527344,26.1299991607666,25.45000076293945,26.0,158000.0,-0.022953270395205116,-1.1249970197649066,-1.0952357164590347,55.27524691663172,58.49438474158575,0.24733254152373263,0.019981837965648452,-0.7167302211802351,-0.2662163200621279,36.07992824181938,0.6899986267089915,0.652908425687734,-0.07749910354614187,-0.8671655171078037,0.7121673100155199,-0.47233231032697276,0.317334103234689,-0.8902055490194947,50.00007224796672,-12.835026477567823,0.3948332067808309,9,0.03999900817871094,-0.2950010299682617,0.5549993515014648,0.5549993515014648,-4.910001754760742,0,-0.20555989866109214,1.0740683180451909,26.13999938964844,3.4999904632931536,25.75,-1.9166958069745434,25.56999969482422,-0.20555989866109214
180,2008-09-16,25.809999465942386,25.86000061035156,21.790000915527344,25.3799991607666,502300.0,0.010571595173706205,14.35841424530562,-0.9347851326024658,55.98193742163925,56.62132065872667,-0.08839841245103841,-0.2386234998479324,-0.9564594550572707,-0.5391038883890076,35.37047281093283,4.069999694824215,0.5255405104939719,0.17749948501587198,-0.6149612817236481,0.969960251755392,-0.2187308983538898,0.5737298683856338,0.8800010681152273,91.15643286867855,27.8687031251281,0.39623038336976024,9,-1.814998626708988,-1.569998741149906,0.28500080108642223,0.28500080108642223,-7.189998626708988,1,-0.22394416500952985,-1.1249970197649066,25.540000915527344,1.0740683180451909,26.13999938964844,3.4999904632931536,25.75,-0.22394416500952985
181,2008-09-17,24.61000061035156,25.61000061035156,24.61000061035156,25.59000015258789,896900.0,-0.04649356375130065,-1.0408172798081603,-2.279067085395919,38.71593670264166,53.96191297340931,0.9987198943998727,0.9535585561750253,0.24469213930236577,0.6562678424653896,34.8978681458848,1.1999988555908274,0.3583579548104119,-0.9864994049072315,-1.8939017754768344,-0.07909703433762871,-1.4402005901920312,-0.5327982196224319,1.981999931335448,63.945573523751,2.80142543689324,0.45370118528480136,9,-0.6149997711181605,-0.3699998855590785,1.4849996566772496,1.4849996566772496,-5.9899997711181605,2,-0.22145471872304823,14.35841424530562,25.809999465942386,-1.1249970197649066,25.540000915527344,1.0740683180451909,26.13999938964844,-0.22145471872304823
182,2008-09-18,25.459999084472656,25.59000015258789,24.809999465942386,24.809999465942386,630600.0,0.034538742504685915,-1.4000035212610962,-0.6632652266826461,43.95016585813512,53.43985933001891,0.134664665440539,0.13157051800548913,-0.6065032169921771,-0.19410073278304196,34.71424261995228,0.9799995422363317,0.2118782377494952,-0.15000085830688548,-1.039802286193165,0.7398005695793941,-0.5949015722500235,0.29489985563625254,1.0359614646911588,83.21991600745646,25.875810922219245,0.44490071394313935,9,-1.4649982452392578,-1.2199983596801758,0.6350011825561523,0.6350011825561523,-7.6699981689453125,3,-0.18892378785967312,-1.0408172798081603,24.61000061035156,14.35841424530562,25.809999465942386,-1.1249970197649066,25.540000915527344,-0.18892378785967312
183,2008-09-19,26.21999931335449,26.29999923706055,25.670000076293945,25.899999618530273,648400.0,0.029850756331933015,1.6249990065882822,0.4923075117301982,49.356912936778,52.70817943074795,-0.5481607459452995,-0.5611126320337974,-1.3553475451075734,-0.9459039935545377,34.37846528700971,0.8400001525878942,0.11377902433678244,0.5489994049072244,-0.33195410312665885,1.4299529129411077,0.10852265089028279,0.9894761589241661,0.1818420431365979,98.22616511132392,43.608131185453296,0.4404767540169415,9,-2.1749992370605433,-1.9799985885620082,-1.0199990272521937,-0.12499904632568004,-8.979999542236325,4,-0.23417237034484528,-1.4000035212610962,25.459999084472656,-1.0408172798081603,24.61000061035156,14.35841424530562,25.809999465942386,-0.23417237034484528
184,2008-09-22,26.07999992370605,26.5,25.96999931335449,26.28000068664551,252000.0,-0.0053394124071213245,-1.5238008737431736,-0.6250029802351101,49.27768644127469,52.35618251836901,-0.42809763290618363,-0.36666678172793254,-1.2055890493249244,-0.7939676955715704,33.9602753326701,0.5300006866455114,0.07609192711306534,0.36249999999999716,-0.5006606946521117,1.225660694652106,-0.06908034732605728,0.7940803473260516,-4.289999008178707,91.0827991946208,36.70828727268489,0.4315803473260546,9,-1.9349994659423793,-1.8399991989135707,-0.8624997138977015,0.015000343322757459,-7.64999961853027,0,-0.16986197538862036,1.6249990065882822,26.21999931335449,-1.4000035212610962,25.459999084472656,-1.0408172798081603,24.61000061035156,-0.16986197538862036
185,2008-09-23,26.149999618530273,26.54999923706055,25.93000030517578,26.149999618530273,208000.0,0.0026840373860812505,-1.8181857589970944,-0.0,51.22348960649134,51.90570679075325,-0.44451139831169684,-0.37143848744877417,-1.261268832820278,-0.8511829011160756,33.54074427097486,0.6199989318847692,0.12028592760957935,0.3789997100830078,-0.44974380257752244,1.207743222743538,-0.035372046247257316,0.7933714664132729,-4.265798721313477,79.38144836685605,23.572440765302723,0.4143717563302644,9,-1.9799995422363281,-1.909998893737793,-0.7599992752075195,-0.054999351501464844,-8.289999008178711,1,-0.2110898867414177,-1.5238008737431736,26.07999992370605,1.6249990065882822,26.21999931335449,-1.4000035212610962,25.459999084472656,-0.2110898867414177
186,2008-09-24,26.0,26.18000030517578,25.79999923706055,26.15999984741211,130800.0,-0.00573612316322869,2.7999961853172506,-100.0,53.04055055448513,51.08291317383376,-0.2537905275187029,-0.17363498216362672,-1.083245265302459,-0.6873848774599303,32.86764992945707,0.3800010681152308,0.09013038285837993,0.19300012588501048,-0.6080276286771849,0.9940278804472058,-0.2075137513960854,0.5935140031661064,-3.9291671691894514,68.39084428688699,6.251628275497296,0.40051387728109755,9,-1.8299999237060547,-1.7599992752075195,-0.6049995422363281,0.0950002670288086,-7.579999923706055,2,-0.2838461215679462,-1.8181857589970944,26.149999618530273,-1.5238008737431736,26.07999992370605,1.6249990065882822,26.21999931335449,-0.2838461215679462
187,2008-09-25,26.149999618530273,26.45000076293945,26.01000022888184,26.1299991607666,335300.0,0.005769216097318175,-2.384641342782144,-0.12500298023508094,56.82210867423262,50.40489279025661,-0.381167023282039,-0.3095785993180087,-1.2009658750028187,-0.8259268528794088,31.483693890125696,0.4500007629394496,0.10915149926949397,0.3239997863769517,-0.491233580502481,1.1392331532563844,-0.08361689706276465,0.7316164698166681,-3.9000001314697244,54.545454545454334,-12.706554956012411,0.40761668343971563,9,-1.9799995422363281,-1.909998893737793,-0.7549991607666016,-0.054999351501464844,-6.60999870300293,3,-0.2879540684184564,2.7999961853172506,26.0,-1.8181857589970944,26.149999618530273,-1.5238008737431736,26.07999992370605,-0.2879540684184564
188,2008-09-26,26.040000915527344,26.3700008392334,25.90999984741211,26.01000022888184,549300.0,-0.004206451419027313,-2.999983414464246,1.4999999999998224,51.123605338156715,49.94359928153717,-0.3205545593129173,-0.21866681181961667,-1.0638141237497365,-0.7059518439976031,29.899290533282556,0.46000099182128906,0.11131547659374519,0.21900100708007741,-0.5893210507508684,1.0273230649110232,-0.18516002183539726,0.6231620359955521,-3.618001438466795,32.00022379557244,-35.62406216797679,0.40416102891547345,9,-1.8700008392333984,-1.8000001907348633,-0.6175007820129395,0.054999351501464844,-5.8600006103515625,4,-0.3168202653587705,-2.384641342782144,26.149999618530273,2.7999961853172506,26.0,-1.8181857589970944,26.149999618530273,-0.3168202653587705
189,2008-09-29,24.79999923706055,26.059999465942386,24.79999923706055,25.79999923706055,497400.0,-0.04761911040208122,-1.5200004577636719,-33.332570411346055,44.246338241645006,48.639643817093365,0.8978583659765142,0.9520066232114459,0.19045867192862076,0.5391522635834285,28.36794030012427,1.260000228881836,0.04589135318406434,-0.9460006713867166,-1.8409077377462886,-0.05109360502714466,-1.3934542045665026,-0.49854713820693064,-2.2128797696000007,0.0,-68.68602036833079,0.4474535331797853,9,0.7800006866455043,-0.55999851226807,0.6625008583068812,1.2950010299682582,-5.20999908447266,0,-0.3048386975208006,-2.999983414464246,26.040000915527344,-2.384641342782144,26.149999618530273,2.7999961853172506,26.0,-0.3048386975208006
190,2008-09-30,25.1299991607666,25.239999771118164,24.26000022888184,24.88999938964844,330000.0,0.013306448945889837,3.260858387962153,-0.2399997711181605,46.58384302148052,49.51385563029768,0.5154629905223587,0.5692850739906561,-0.13177977860191703,0.218620569534707,26.652533009736622,0.9799995422363246,-0.062405473591894634,-0.5640007019042983,-1.4758731891051227,0.34787178529652607,-1.0199369455047105,-0.10806445830388611,-2.3843645025220503,39.725968937223826,-30.324103566339176,0.4559362436004113,9,0.2750005722045934,-0.8899984359741211,0.3800010681152344,0.965001106262207,-5.559999465942383,1,-0.26661357259617324,-1.5200004577636719,24.79999923706055,-2.999983414464246,26.040000915527344,-2.384641342782144,26.149999618530273,-0.26661357259617324
191,2008-10-01,25.489999771118164,25.489999771118164,24.75,25.020000457763672,257000.0,0.014325532127896112,2.1489397966844552,1.9583323399216688,48.03625003349389,49.96786498311532,0.3278997366479146,0.17825680453992376,-0.48257707028733066,-0.11551154921776785,25.629152964933954,0.7399997711181641,-0.08895543578803355,-0.17850008010864116,-1.0828351656506428,0.7258350054333604,-0.630667622879642,0.27366746266235964,-2.5921905297209733,56.16434896284679,-13.229459990604,0.45216754277100074,10,-0.0850000381469691,-1.2499990463256836,0.0325007438659668,0.6050004959106445,-5.989999771118164,2,-0.29933304155663,3.260858387962153,25.1299991607666,-1.5200004577636719,24.79999923706055,-2.999983414464246,26.040000915527344,-0.29933304155663
192,2008-10-02,24.809999465942386,25.399999618530273,24.59000015258789,25.29999923706055,196900.0,-0.02667714049751635,1.3478227217567738,-1.04255422762413,40.37625865104793,48.970014506923086,1.0124737067211598,0.8357359750899924,0.20375031895849816,0.581715893415069,24.59539554980924,0.8999996185302734,-0.15974986626196497,-0.8170003890991175,-1.7996305748794121,0.16562979668117706,-1.3083154819892648,-0.32568529620897024,-1.7661026247186626,26.066307012532498,-38.37736691865843,0.49131509289014763,10,0.5950002670288086,-0.5699987411499059,0.7375006675720179,1.2850008010864222,-4.699998855590827,3,-0.25755741746065863,2.1489397966844552,25.489999771118164,3.260858387962153,25.1299991607666,-1.5200004577636719,24.79999923706055,-0.25755741746065863
193,2008-10-03,24.56999969482422,25.13999938964844,24.26000022888184,25.13999938964844,297900.0,-0.009673509725287355,2.0877180067191863,1.1632652266826593,42.59540535409152,48.22753883056941,1.1105986063572324,1.0682879436325194,0.45580067346952546,0.8278224931782319,24.59493245973227,0.8799991607666016,-0.04009994443686793,-1.0175001144409173,-2.103407502101877,0.0684072732200427,-1.5604538082713972,-0.4745464206104373,-1.3858587577670214,17.222199852074258,-47.022349920249724,0.5429536938304801,10,0.8350000381469762,-0.3299989700317383,1.205000400543213,1.5250005722045898,-5.190000534057617,4,-0.20472115758131115,1.3478227217567738,24.809999465942386,2.1489397966844552,25.489999771118164,3.260858387962153,25.1299991607666,-0.20472115758131115
194,2008-10-06,23.61000061035156,24.56999969482422,22.8799991607666,24.35000038146973,484600.0,-0.03907200229533936,1.8644115740658425,1.2982459075638169,34.8066292520528,46.40344323563179,1.88121179380585,1.9461336527248072,1.4208120411219944,1.7893660765789114,24.479503791814825,1.6900005340576172,-0.0337863981498252,-1.861999225616458,-3.2487270922705243,-0.4752713589623916,-2.555363158943493,-1.168635292289423,2.9399986267089915,27.96939765798091,-31.5131136234566,0.6933639333270335,10,1.0549993515014684,0.6300001144409215,2.209999561309818,2.4849996566772496,-4.2399997711181605,0,-0.14527743399006643,2.0877180067191863,24.56999969482422,1.3478227217567738,24.809999465942386,2.1489397966844552,25.489999771118164,-0.14527743399006643
195,2008-10-07,22.07999992370605,24.0,22.049999237060547,23.809999465942386,293300.0,-0.06480307696284837,-1.1787706877959585,2.3378379423310256,33.289290448463916,44.20885877940721,3.099069392104692,3.3792476003853267,2.954268572264372,3.3153831494708683,24.439497833544465,1.9500007629394531,-0.16916931890995102,-3.220499897003176,-5.275034886367678,-1.1659649076386742,-4.247767391685425,-2.193232402320927,4.39659931182862,0.8721128484860221,-55.64803684280091,1.0272674946822506,10,2.170000076293949,2.1600008010864293,3.802500247955326,4.0150003433227575,-3.4599990844726527,1,-0.1127717291540743,1.8644115740658425,23.61000061035156,2.0877180067191863,24.56999969482422,1.3478227217567738,24.809999465942386,-0.1127717291540743
196,2008-10-08,20.36000061035156,22.059999465942386,19.950000762939453,21.940000534057614,688000.0,-0.07789851989572816,1.3186827121691993,0.9132949952481612,19.7867339813197,40.09381714686133,4.397326414315756,4.9423086573151735,4.649426572982492,5.026146857429389,24.720470944082805,2.129999160766598,-0.3565353035115706,-4.679999256134035,-7.689772436934792,-1.6702260753332787,-6.184885846534414,-3.175112665733657,5.939534625244146,7.522934559729533,-43.73536431140228,1.5048865904003774,10,2.800000190734867,2.889999389648441,5.597499847412113,5.73499965667725,-0.3100013732910121,2,-0.03880161551300165,-1.1787706877959585,22.07999992370605,1.8644115740658425,23.61000061035156,2.0877180067191863,24.56999969482422,-0.03880161551300165
197,2008-10-09,18.26000022888184,20.57999992370605,18.26000022888184,20.57999992370605,555000.0,-0.10314343411178606,1.0,1.4683543081333892,9.304703077657578,35.44727245125032,5.878633030182655,6.80110209495675,6.6954803771666285,7.0998163091518585,26.33516998799988,2.3199996948242116,-0.6451723102228861,-6.405499649047847,-10.65280912352992,-2.1581901745657746,-8.529154386288884,-4.281844911806811,7.658562938354489,0.0,-43.445173722933674,2.1236547372410364,10,3.8999996185302734,4.1449995040893555,7.697500228881832,7.835000038146969,1.1499996185302699,3,0.06790798223303707,1.3186827121691993,20.36000061035156,-1.1787706877959585,22.07999992370605,1.8644115740658425,23.61000061035156,0.06790798223303707
198,2008-10-10,18.709999084472656,19.030000686645508,16.469999313354492,17.940000534057614,962500.0,0.024643967686213575,2.6312031026165816,-0.3318959705610591,13.478681263840784,32.02864389816096,4.782454943802385,6.077523528865022,6.178887975018583,6.615616962970158,27.671964155346014,2.5600013732910156,-0.9616293278226493,-5.5840007781982415,-10.530490763529837,-0.6375107928666459,-8.05724577086404,-3.1107557855324437,6.595879047695313,27.654316859571814,-9.361634818088355,2.473244992665798,10,2.270000457763672,2.8000001907348633,7.247501373291016,7.385001182556152,1.0200004577636719,4,0.07482638131397645,1.0,18.26000022888184,1.3186827121691993,20.36000061035156,-1.1787706877959585,22.07999992370605,0.07482638131397645
199,2008-10-13,20.290000915527344,20.290000915527344,19.06999969482422,19.06999969482422,196800.0,0.08444692187964487,1.0,1.584420152538629,24.741385731487043,29.60170419927279,2.7886932038245824,4.30474478838272,4.5621744981983525,5.007540648256835,28.98888453979317,1.5800018310546875,-1.3159680303931154,-3.7414989471435547,-8.95934764734033,1.4763497530532206,-6.350423297241942,-1.132574597045167,4.132289334759278,50.730428337777475,18.285523468923934,2.608924350098388,10,0.6899986267089844,1.2199983596801758,5.667499542236328,5.804999351501465,-0.3000011444091797,0,-0.04484976410544883,2.6312031026165816,18.709999084472656,1.0,18.26000022888184,1.3186827121691993,20.36000061035156,-0.04484976410544883
200,2008-10-14,20.030000686645508,21.170000076293945,19.350000381469727,21.170000076293945,489200.0,-0.01281420488664764,2.19298363025525,-0.9344247942566976,24.508971786064862,26.987562171780674,2.5135013611395642,4.331603109002835,4.788777323325419,5.232719679553423,29.38628508216053,1.8199996948242188,-1.6665428972204381,-3.7124992370605483,-9.15118627963658,1.7261878055154831,-6.431842758348566,-0.9931557157725308,3.597060469947902,63.685174885780825,34.30885771526036,2.7193435212880157,10,0.904998779296875,1.4799985885620117,5.489999771118164,6.064999580383301,-0.2800006866455078,1,-0.03295056539125074,1.0,20.290000915527344,2.6312031026165816,18.709999084472656,1.0,18.26000022888184,-0.03295056539125074
201,2008-10-15,19.15999984741211,20.100000381469727,19.11000061035156,19.770000457763672,286800.0,-0.04343488813824403,-1.7887353456334913,0.5350885411786752,21.882548162078834,24.93270545078411,2.672171877487731,5.030273462008857,5.61619456238267,6.054982217697688,29.834658204630603,0.9899997711181676,-1.9305586514955948,-4.310000038146974,-10.100434593983142,1.4804345176891935,-7.205217316065056,-1.414782760228892,3.751355124857408,57.234044625457656,29.759163613040794,2.8952172779180834,10,1.6449995040893555,2.34999942779541,6.377500534057614,6.935000419616699,-1.1299991607666016,2,-0.028183664534404795,2.19298363025525,20.030000686645508,1.0,20.290000915527344,2.6312031026165816,18.709999084472656,-0.028183664534404795
202,2008-10-16,20.649999618530273,20.649999618530273,18.799999237060547,19.0,492200.0,0.0777661682142139,1.2424252232465394,-2.704914700953048,30.485155624280836,23.587122147471817,0.5923070902471146,3.3322925389966898,4.102626168249071,4.5267011434894044,30.133258382825545,1.8500003814697266,-2.2341830613016,-2.579500293731691,-8.421253429869761,3.2622528424063795,-5.500376861800724,0.3413762743373425,1.6172197878477412,88.93616226907896,59.47115824997234,2.9208765680690347,10,-0.13000011444091797,0.8599996566772461,4.88750076293945,5.445000648498535,-2.3299999237060547,3,-0.02905570908249877,-1.7887353456334913,19.15999984741211,2.19298363025525,20.030000686645508,1.0,20.290000915527344,-0.02905570908249877
203,2008-10-17,20.07999992370605,21.040000915527344,19.670000076293945,20.0,244600.0,-0.027602891300430477,-2.7027061161472576,0.04848481345547859,32.03957820600375,23.279672031244143,0.5122943372453115,3.603465115619578,4.650974499896794,5.053119684946967,31.245554750573923,1.3700008392333984,-2.629901685960938,-2.8425000190734906,-8.667855892128255,2.982855853981274,-5.755177955600875,0.07017791745389346,1.6074974733696124,54.00844866618419,19.9564191040339,2.912677936527383,10,0.15499973297119496,1.4299993515014684,5.407500267028812,6.0150003433227575,-0.8400001525878871,4,-0.03336653779081711,1.2424252232465394,20.649999618530273,-1.7887353456334913,19.15999984741211,2.19298363025525,20.030000686645508,-0.03336653779081711
204,2008-10-20,21.649999618530273,21.670000076293945,20.170000076293945,20.18000030517578,228300.0,0.07818723609509148,-1.0134231280778403,18.37500894070606,37.89986340838136,23.791957915679415,-1.5253796144481058,1.7756000949808843,3.0671268329896577,3.4415196602322595,32.4713666781421,1.5900001525878942,-2.91055586294803,-1.0510003089904778,-6.705218450989108,4.603217833008152,-3.878109379989791,1.7761087620088354,-5.180000305175781,99.30312014232672,63.24370243424832,2.8271090709993145,10,-2.385000228881836,-0.1400003433227539,3.83750057220459,4.445000648498535,-2.309999465942383,0,-0.08868360785792406,-2.7027061161472576,20.07999992370605,1.2424252232465394,20.649999618530273,-1.7887353456334913,19.15999984741211,-0.08868360785792406
205,2008-10-21,20.6299991607666,21.440000534057614,20.540000915527344,21.440000534057614,237900.0,-0.04711318594623215,1.2222175127274204,-0.5510215997602165,33.843084060805865,25.353774591177878,-0.8187973174870713,2.488435631071397,4.050180410955953,4.412927499870754,33.825336620151774,1.1099987030029297,-3.2574737680111383,-1.795000743865966,-7.276611981100437,3.686610493368505,-4.5358063624832035,0.9458048747512713,-4.055999832153319,63.763044898442025,28.99730308618556,2.7408056186172365,10,-1.5599994659423828,0.880000114440918,4.782500743865967,5.465001106262207,-0.5699996948242152,1,-0.031022754032174915,-1.0134231280778403,21.649999618530273,-2.7027061161472576,20.07999992370605,1.2424252232465394,20.649999618530273,-0.031022754032174915
206,2008-10-22,18.6200008392334,20.239999771118164,18.030000686645508,20.149999618530273,738600.0,-0.09743084843918692,1.5847956347347334,1.8888841793940847,31.093466613939782,27.774748317431456,1.02635826967866,4.128884535029577,6.002337474877965,6.363588885059933,35.49955801853684,2.5999984741210938,-3.544009889537822,-3.435999107360839,-8.89787590388606,2.025877689164382,-6.166937505623451,-0.7050607090982268,-1.9440814956665022,16.208798118641297,-18.845338271616768,2.730938398262611,10,0.4499988555908203,2.889998435974121,5.497499942779541,6.524999618530273,2.039999008178711,2,0.06068738506099458,1.2222175127274204,20.6299991607666,-1.0134231280778403,21.649999618530273,-2.7027061161472576,20.07999992370605,0.06068738506099458
207,2008-10-23,18.6200008392334,19.26000022888184,17.68000030517578,18.6299991607666,622100.0,0.0,1.488187959377986,0.006534855889099431,31.556109221433957,29.783351423830698,1.2100436530295404,3.7269119945242544,5.935888948739191,6.307960685882943,37.66082411230993,1.5799999237060582,-3.72734893908747,-3.0594991683959947,-8.369126544322807,2.2501282075308175,-5.714312856359399,-0.40468548043259034,-1.84419988101196,23.55891197944079,-13.182811255804598,2.654813687963406,10,1.0549993515014648,2.889998435974121,5.497499942779541,6.524999618530273,1.2299995422363281,3,-0.0316863655207108,1.5847956347347334,18.6200008392334,1.2222175127274204,20.6299991607666,-1.0134231280778403,21.649999618530273,-0.0316863655207108
208,2008-10-24,17.790000915527344,18.40999984741211,17.430000305175778,17.430000305175778,373600.0,-0.044575718920334184,-4.444432670707325,-36.00610454025217,31.812500953674316,30.569030892962616,2.1186125863363117,4.118299632648643,6.679399071458299,7.072949465700912,39.86704018357551,1.1900005340576207,-3.6588954963252434,-3.4769990921020515,-8.640102782465114,1.6861045982610108,-6.058550937283581,-0.8954472469205221,-0.9163159749444567,8.490580891154792,-28.147918892086096,2.5815518451815302,10,1.7599992752075195,3.719998359680176,6.327499866485596,7.354999542236328,2.319999694824215,4,0.029791947837073174,1.488187959377986,18.6200008392334,1.5847956347347334,18.6200008392334,1.2222175127274204,20.6299991607666,0.029791947837073174
209,2008-10-27,17.239999771118164,17.860000610351562,17.010000228881836,17.600000381469727,377900.0,-0.03091630781924981,-1.0731724336847197,-0.9999999999999901,33.88814911757828,31.61116170757522,2.447895265326398,4.292988454569418,7.114103809877406,7.552644184604308,41.22410974553464,0.8500003814697266,-3.2629876044003545,-3.6490002632141127,-8.829952348269543,1.5319518218413162,-6.239476305741828,-1.0585242206863974,-0.27038852782105494,5.191862898239733,-34.48492581610614,2.5904760425277145,10,2.1000003814697266,4.2699995040893555,6.902500629425049,7.905000686645508,3.3800010681152344,0,0.11600928228262286,-4.444432670707325,17.790000915527344,1.488187959377986,18.6200008392334,1.5847956347347334,18.6200008392334,0.11600928228262286
210,2008-10-28,18.43000030517578,18.459999084472656,17.350000381469727,17.6200008392334,444300.0,0.06902555393598098,1.5517298834320992,-2.249994701818336,43.34023436296801,33.99534906322957,1.125416355722276,2.714477067485209,5.818000973237737,6.306367154594977,42.0432309058033,1.2199993133544922,-2.8896022667584944,-2.1239997863769524,-7.008278826115085,2.7602792533611797,-4.5661393062460185,0.31813973349211366,-1.4200000762939453,43.962856889781214,0.2097825665783617,2.4421395198690656,10,0.9099998474121094,3.0799989700317383,5.762500286102295,6.715000152587891,1.8099994659423828,1,0.049376008266074134,-1.0731724336847197,17.239999771118164,-4.444432670707325,17.790000915527344,1.488187959377986,18.6200008392334,0.049376008266074134
211,2008-10-29,17.860000610351562,18.96999931335449,17.829999923706055,18.61000061035156,463200.0,-0.030927817980781258,-1.8148085354883894,-0.9259265364174274,48.45679171327724,35.9921975175625,1.6669121471316686,2.8285698482623225,6.278890155228716,6.812212715766549,43.09320404783878,1.139999389648434,-2.7338192645746098,-2.312499523162842,-6.744430533076123,2.1194314867504396,-4.528465028119484,-0.09653401820619933,-0.8500003814697266,37.77779473198778,-11.03429336777939,2.2159655049566407,10,1.4799995422363281,3.59999942779541,6.34499979019165,7.284999847412109,2.760000228881836,2,0.1231802228671659,1.5517298834320992,18.43000030517578,-1.0731724336847197,17.239999771118164,-4.444432670707325,17.790000915527344,0.1231802228671659
212,2008-10-30,18.420000076293945,18.920000076293945,17.690000534057614,17.860000610351562,659700.0,0.03135495222871443,-1.7333334746184634,-0.7466659545898473,48.89059306568677,37.86453250197172,0.8463211180904331,1.86070116375884,5.618551086039652,6.183159631375418,44.09312341002034,1.2299995422363317,-2.5389618949143937,-1.433000087738037,-5.348497261151699,2.482497085675627,-3.3907486744448683,0.524748498968794,-1.316799850463866,71.9388013281382,19.605612636872365,1.9577485867068318,10,0.9200000762939453,3.0399999618530273,5.785000324249268,6.725000381469727,2.530000686645508,3,0.12160693603910366,-1.8148085354883894,17.860000610351562,1.5517298834320992,18.43000030517578,-1.0731724336847197,17.239999771118164,0.12160693603910366
213,2008-10-31,19.540000915527344,19.899999618530273,18.049999237060547,18.420000076293945,991200.0,0.060803519793401595,1.0108718975752808,2.0000034059829495,47.02616985052196,38.87856655109846,-0.4004450459097981,0.3631635137073488,4.41528158813443,5.005026360680493,44.58881803444833,1.8500003814697266,-2.1800341871837112,-0.06149930953979421,-3.2865868437703156,3.163588224690727,-1.6740430766550531,1.5510444575754647,-2.3454646926879867,87.54329484316179,33.561249495630776,1.61254376711526,10,-0.3150005340576172,1.8799991607666016,4.664999485015869,5.604999542236328,1.239999771118164,4,0.01586486445330948,-1.7333334746184634,18.420000076293945,-1.8148085354883894,17.860000610351562,1.5517298834320992,18.43000030517578,0.01586486445330948
214,2008-11-03,20.18000030517578,21.34000015258789,19.31999969482422,20.950000762939453,814300.0,0.03275329373909419,1.6064534865119622,-0.6874998935632141,50.57736574739509,40.73793118294171,-1.420246527273001,-0.5765377887715317,3.6928978934116046,4.308908237335995,43.808413447403474,2.020000457763672,-2.008310819687356,0.7500000953674331,-1.8891382215665438,3.38913841230141,-0.5695690630995536,2.0695692538344197,-2.8959548052673334,70.9273204522759,17.42196207102178,1.319569158466988,11,-1.005000114440918,1.0849990844726562,4.025000095367432,4.965000152587891,0.9499988555908203,0,-0.0034687657961168794,1.0108718975752808,19.540000915527344,-1.7333334746184634,18.420000076293945,-1.8148085354883894,17.860000610351562,-0.0034687657961168794
215,2008-11-04,19.59000015258789,20.790000915527344,19.399999618530273,20.18000030517578,481100.0,-0.029236875305525434,-1.865978448953909,0.7662335088753586,51.69158275432567,43.0266107540957,-1.1100141836785546,-0.19251735920875035,4.194215946338961,4.835915014012063,42.540381157614426,1.3900012969970703,-1.8490463963022492,0.28449993133544993,-2.0450398502112606,2.6140397128821604,-0.8802699594379071,1.449269822108807,-2.218235561151733,52.05478950968598,-0.9384771639800391,1.1647698907733557,11,-0.41499996185302734,1.3899993896484375,5.320000171661377,5.555000305175781,0.9799995422363281,1,0.05257788048099843,1.6064534865119622,20.18000030517578,1.0108718975752808,19.540000915527344,-1.7333334746184634,18.420000076293945,0.05257788048099843
216,2008-11-05,19.56999969482422,19.90999984741211,19.399999618530273,19.520000457763672,290000.0,-0.0010209524046904672,-2.517231853937018,-0.0847444476772379,45.19572977892234,44.542124149372185,-1.0516802745117815,-0.24742182816841307,4.117025855774443,4.792325948125676,40.3400800762004,0.5100002288818359,-1.8934373090674512,0.30399951934814595,-1.9765301005416198,2.5845291392379117,-0.8362652905967387,1.4442643292930306,-2.112270393690906,51.50683170546776,2.9336900365892973,1.140264809944883,11,-0.39499950408935547,1.4099998474121094,5.252500534057617,5.575000762939453,1.7000007629394531,2,0.03423608005835299,-1.865978448953909,19.59000015258789,1.6064534865119622,20.18000030517578,1.0108718975752808,19.540000915527344,0.03423608005835299
217,2008-11-06,19.5,19.8799991607666,19.38999938964844,19.84000015258789,269700.0,-0.003576887885324398,1.3333424159854508,-6.800106813153277,47.299814077902596,46.26293671873089,-0.9428792048793753,-0.0840717072758359,4.071221167175398,4.799120546907275,37.52028520203175,0.4899997711181605,-1.7908279122345512,0.17199983596801616,-2.060285419944698,2.4042850918807304,-0.944142791988341,1.2881424639243733,-1.958025283363476,44.07295925347903,-3.655155887341138,1.116142627956357,11,-0.3249998092651367,1.4349994659423828,5.322500228881836,5.645000457763672,1.1200008392333984,3,0.05743594047350764,-2.517231853937018,19.56999969482422,-1.865978448953909,19.59000015258789,1.6064534865119622,20.18000030517578,0.05743594047350764
218,2008-11-07,20.11000061035156,20.11000061035156,19.540000915527344,19.690000534057614,169200.0,0.031282082582131165,1.7142837680119358,-1.2352937876560939,42.126794989485184,47.178341815609436,-1.3289307155884487,-0.6153597693001949,3.3381888018926453,4.129458963797827,34.069107305282195,0.610000610351559,-1.4354039426655945,0.7120003700256312,-1.526481827355795,2.9504825674070574,-0.40724072866508365,1.831241468716346,-2.485465386521888,39.1089473515241,-2.0087228074624264,1.1192410986907138,11,-0.7650003433227504,0.6949987411499059,4.712499618530277,5.034999847412113,1.7199993133544922,4,0.04177026987038013,1.3333424159854508,19.5,-2.517231853937018,19.56999969482422,-1.865978448953909,19.59000015258789,0.04177026987038013
219,2008-11-10,19.3799991607666,20.700000762939453,19.1200008392334,20.530000686645508,228900.0,-0.03630041906658077,1.1208028776610044,-2.7380983737585205,43.414121291272785,47.18655147430996,-0.2944071438413758,0.04529329457153963,3.928981105199231,4.795108502970997,31.567502254454638,1.5799999237060547,-1.095645884492395,0.027499008178711648,-2.1712837066117707,2.226281722969194,-1.0718923492165295,1.1268903655739528,-1.6745546398876456,15.568761057196474,-21.74735144390111,1.0993913573952407,11,0.13500118255615234,1.140000343322754,5.442501068115234,5.76500129699707,2.240001678466797,0,0.07223950394761158,1.7142837680119358,20.11000061035156,1.3333424159854508,19.5,-2.517231853937018,19.56999969482422,0.07223950394761158
220,2008-11-11,19.3700008392334,20.06999969482422,18.8799991607666,19.1299991607666,208100.0,-0.0005159092861801717,-2.2162103646120617,-0.2086968348006077,55.0066744454557,47.91431622232978,-0.1531530445959568,0.003489778969090196,3.800974810740385,4.743236902962483,29.803610449391254,1.1900005340576172,-0.681643538957232,0.05050067901611399,-2.1251582091103316,2.2261595671425596,-1.0373287650471106,1.1383301230793386,-1.5852652072461417,26.923145445685154,-12.523285430051214,1.0878294440632237,11,0.14499950408935547,0.8649988174438477,5.0824995040893555,5.774999618530273,2.7399997711181605,1,0.09086206738661451,1.1208028776610044,19.3799991607666,1.7142837680119358,20.11000061035156,1.3333424159854508,19.5,0.09086206738661451
221,2008-11-12,18.6200008392334,19.34000015258789,18.530000686645508,19.059999465942386,156300.0,-0.038719667914566935,-1.6129060044668952,-1.833314789795771,50.0,48.0375836594757,0.8001327337850235,0.7493813036974117,4.406890222041394,5.4236632358446535,27.94943073783219,0.8400001525878906,-0.27892804647342473,-0.6724993705749505,-2.86978784752138,1.524789106371479,-1.771143609048167,0.426144867898266,-0.757559918360009,4.147472323669141,-35.76744211754731,1.0986442384732147,11,1.0749988555908203,0.6449985504150391,5.624999523162842,6.524999618530273,3.529998779296875,2,0.10472603478524345,-2.2162103646120617,19.3700008392334,1.1208028776610044,19.3799991607666,1.7142837680119358,20.11000061035156,0.10472603478524345
222,2008-11-13,20.049999237060547,20.049999237060547,17.969999313354492,18.65999984741211,340800.0,0.0767990512016552,1.992806959767276,-3.159099381843693,62.78279571562901,49.78831986670982,-0.41832639386343473,-0.7672074987860995,2.858058901015024,3.941440156223287,26.2917513431268,2.0799999237060547,-0.08983073329943636,0.787499046325685,-1.3472443352986296,2.9222424279499997,-0.27987264448647053,1.8548707371378406,-2.111407133078746,76.19043293996326,30.96624917609752,1.067371690812157,11,-0.39499950408935547,-0.9799995422363281,3.155001163482666,4.17500114440918,2.3000011444091797,3,0.06084794349757705,-1.6129060044668952,18.6200008392334,-2.2162103646120617,19.3700008392334,1.1208028776610044,19.3799991607666,0.06084794349757705
223,2008-11-14,19.40999984741211,19.96999931335449,18.8700008392334,19.790000915527344,254900.0,-0.031920170274393755,1.972977431361045,-0.2733821834348757,62.15005859811774,51.07417462790122,0.22494883744466776,-0.18970262685689931,3.378365019742965,4.521130991525446,24.890403731243175,1.1799983978271484,0.04732740230170762,0.18099966049194194,-1.9204970257469576,2.2824963467308415,-0.869748682627506,1.23174800361139,-1.4400005340576172,52.74724430188632,2.3576524654269306,1.0507483431194495,11,-0.029999732971191406,-0.3400001525878906,2.8724999427795446,3.9700002670288086,2.3099994659423793,4,0.062339052103733916,1.992806959767276,20.049999237060547,-1.6129060044668952,18.6200008392334,-2.2162103646120617,19.3700008392334,0.062339052103733916
224,2008-11-17,19.729999542236328,20.26000022888184,19.049999237060547,19.26000022888184,300100.0,0.016486331650686914,-1.7190993898636435,-1.2368368217637813,58.06451383893074,51.782278081746234,-0.18505703975032972,-0.6966360092067774,2.9218694438532253,4.147819443900019,23.99761742453935,1.2100009918212926,0.15774533207397923,0.5969993591308587,-1.1908433056952425,2.38484202395696,-0.29692197328219194,1.4909206915439093,-1.760000228881836,76.85587446485971,24.59363070629948,0.8939213324130512,11,-0.39499950408935547,-0.3899993896484375,1.5149998664855957,2.755000114440918,1.8600006103515625,0,0.10643691992867099,1.972977431361045,19.40999984741211,1.992806959767276,20.049999237060547,-1.6129060044668952,18.6200008392334,0.10643691992867099
225,2008-11-18,19.989999771118164,20.489999771118164,19.479999542236328,19.68000030517578,474500.0,0.01317791357902709,-1.8450670929092399,0.6595742953959833,63.741933451482346,53.842967378697345,-0.4272838196808699,-1.0614635765604739,2.538797852632335,3.8431422424825357,23.12235222701024,1.010000228881836,0.22740165356289666,0.8889995574951186,-0.80655338855723,2.5845525035474672,0.04122308446894607,1.7367760305212911,-1.9460004425048822,80.15873376294083,24.987615078425037,0.8477764730261742,11,-0.6549997329711914,-0.6499996185302734,1.2549996376037598,2.494999885559082,2.340000152587887,1,0.08154082475129809,-1.7190993898636435,19.729999542236328,1.972977431361045,19.40999984741211,1.992806959767276,20.049999237060547,0.08154082475129809
226,2008-11-19,19.75,20.440000534057614,19.6299991607666,19.899999618530273,501300.0,-0.012005991689150397,-3.1538393822167046,-0.48387057079044354,58.9502033008177,55.137455070132354,-0.17775913788863207,-0.7720498885236715,2.6484657201678274,4.0340611432958084,21.13791932663959,0.8100013732910121,0.1871556500706184,0.5924998283386245,-1.1108571936379157,2.2958568503151646,-0.2591786826496474,1.4441783393268963,-1.633480656433104,70.63493505176332,16.858404865071996,0.8516785109882702,11,-0.41499996185302734,-0.4099998474121094,1.4724993705749512,1.8299999237060547,2.479999542236328,2,0.11949370178995244,-1.8450670929092399,19.989999771118164,-1.7190993898636435,19.729999542236328,1.972977431361045,19.40999984741211,0.11949370178995244
227,2008-11-20,18.030000686645508,19.82999992370605,17.860000610351562,19.549999237060547,382100.0,-0.08708857282807558,-1.118280308662544,10.13334943987386,40.59775331820596,54.967561551101326,1.465952774092596,0.9501989471613257,4.209656590489775,5.693681250303662,19.1647056127677,1.9699993133544886,0.12659827013660063,-1.0979994773864732,-2.8599788656913034,0.6639799109183571,-1.9789891715388883,-0.21700978323405806,3.6399993896484375,6.463883290532803,-41.26338332421072,0.8809896941524158,11,1.25,1.3099994659423828,3.1274986267089844,3.549999237060547,4.840000152587891,3,0.22850797420858515,-3.1538393822167046,19.75,-1.8450670929092399,19.989999771118164,-1.7190993898636435,19.729999542236328,0.22850797420858515
228,2008-11-21,18.31999969482422,18.32999992370605,17.020000457763672,18.290000915527344,740200.0,0.016084248315836547,51.40077821012404,-0.019736057832873435,37.89061549274436,54.353838684598166,1.0005594608895656,0.7398757945928303,3.748371897465006,5.350124537066112,17.187430518406632,1.3099994659423793,0.16382204176199266,-0.8345004081726088,-2.526294337193441,0.8572935208482235,-1.680397372683025,0.01139655633780734,3.2738003921508785,37.463962371906675,-7.0259143471783005,0.8458969645104154,11,0.4350004196166992,1.0200004577636719,2.6949996948242188,3.260000228881836,5.14999961853027,4,0.21997820708392624,-1.118280308662544,18.030000686645508,-3.1538393822167046,19.75,-1.8450670929092399,19.989999771118164,0.21997820708392624
229,2008-11-24,19.239999771118164,19.65999984741211,18.15999984741211,18.15999984741211,434800.0,0.05021834561241101,-1.777777974007075,36.001462360122076,47.81522760203784,53.55478903532952,0.06550007434488592,-0.02382849006296084,2.683587781288953,4.388717687124679,14.562127290902694,1.5,0.19674410244786955,-0.014500331878661399,-1.4462670351090416,1.4172663713517188,-0.7303836834938515,0.7013830197365287,2.170848330688475,63.97693811669348,19.599452594102637,0.7158833516151897,11,-0.4849996566772461,0.10000038146972656,1.6324996948242188,2.3400001525878906,4.239999771118164,0,0.12889810663922874,51.40077821012404,18.31999969482422,-1.118280308662544,18.030000686645508,-3.1538393822167046,19.75,0.12889810663922874
230,2008-11-25,19.34000015258789,19.780000686645508,18.3799991607666,19.63999938964844,366800.0,0.005197525086244603,3.8275762279340193,-0.27777709097524134,48.57849415110923,53.39684394100832,-0.04381058874785637,-0.054977131388913136,2.4282760478805727,4.25401818814289,12.314278459217059,1.4000015258789062,0.24424631115654805,0.040000057220460405,-1.3382823097730459,1.4182824242139667,-0.649141126276291,0.7291412407172118,1.895214043457031,67.83624687337053,23.354265441695148,0.6891411834967527,11,-0.5850000381469727,-0.11499977111816406,1.047499179840088,2.239999771118164,4.289999008178711,1,0.11633919246370472,-1.777777974007075,19.239999771118164,51.40077821012404,18.31999969482422,-1.118280308662544,18.030000686645508,0.11633919246370472
231,2008-11-26,20.059999465942386,20.25,18.920000076293945,19.36000061035156,411200.0,0.037228506084481694,1.4629629956678458,-2.333335452614978,53.203659754161436,52.33249550084525,-0.6012979375813394,-0.6342243049933494,1.5968151223091631,3.4953303466452716,10.270363037636438,1.3299999237060547,0.34689828330243344,0.6499994277954144,-0.5884543299825431,1.888453185573372,0.030772548906433883,1.269226306684395,1.0066061805712856,94.11762969086787,47.535649541460955,0.6192268788889789,11,-1.3049993515014684,-0.8849992752075231,0.23000001907348278,1.5200004577636683,3.39999961853027,2,0.11316054427706446,3.8275762279340193,19.34000015258789,-1.777777974007075,19.239999771118164,51.40077821012404,18.31999969482422,0.11316054427706446
232,2008-11-28,20.65999984741211,20.65999984741211,19.729999542236328,20.0,163900.0,0.02991028900516146,1.8181833945033667,0.9428584663256953,53.150054445763125,51.33249503947252,-1.2356074187795976,-1.114970217718323,0.8626249047457506,2.8536701028319627,8.132301738689891,0.9300003051757812,0.3452152937656727,1.1379998207092292,-0.1283181964858855,2.404317837904344,0.5048408121116736,1.7711588293067848,0.24474159155156272,100.0,50.30513705089691,0.633159008597557,11,-1.8199996948242188,-1.484999656677246,-0.37000036239624023,0.9200000762939453,2.299999237060547,4,0.07599224135623017,1.4629629956678458,20.059999465942386,3.8275762279340193,19.34000015258789,-1.777777974007075,19.239999771118164,0.07599224135623017
233,2008-12-01,19.850000381469727,20.5,19.799999237060547,20.26000022888184,514800.0,-0.03920616998667814,-1.7450895328137388,-0.6212120336387073,52.667432204641116,50.73281930232923,-0.3985410548614965,-0.29571715508629737,1.5017547388884616,3.618633056005862,6.7284932900439065,0.8600006103515625,0.4332265334990204,0.31250038146972514,-0.962305815605454,1.5873065785449043,-0.32490271706786444,0.9499034800073147,0.8993514182459457,67.60002136230469,13.027111759695892,0.6374030985375889,12,-1.010000228881836,-0.6750001907348633,0.7424993515014648,1.7299995422363281,2.3999996185302734,0,0.15214107807186172,1.8181833945033667,20.65999984741211,1.4629629956678458,20.059999465942386,3.8275762279340193,19.34000015258789,0.15214107807186172
234,2008-12-02,20.11000061035156,20.780000686645508,19.5,20.149999618530273,523300.0,0.013098248054672412,-1.0317467525881656,0.09755859284140009,54.08388590681311,49.65970290847709,-0.6693598350619219,-0.5915600642009586,1.0748964312020242,3.314650983429967,6.246768925583468,1.2800006866455078,0.28145408335034716,0.5760005950927685,-0.6917430947020478,1.8437442848875847,-0.05787124980463787,1.2098724399901748,-3.090000152587887,72.0833479033482,13.434069444516567,0.6338718448974079,12,-1.210000038146969,-0.9350004196166957,0.41999912261963246,1.4699993133544957,1.909999847412113,1,0.16708098463574284,-1.7450895328137388,19.850000381469727,1.8181833945033667,20.65999984741211,1.4629629956678458,20.059999465942386,0.16708098463574284
235,2008-12-03,20.6200008392334,20.670000076293945,19.700000762939453,19.75,342600.0,0.025360527767429142,1.0,-21.750560297551832,61.33787377671208,49.924999628020906,-1.2075871085899976,-1.0755845083131703,0.3982674739694865,2.7649444210462555,5.739011577880842,0.9699993133544922,0.19111963738652804,1.0345007896423333,-0.3233065374295059,2.3923081167141724,0.3555971261064137,1.7134044531782529,-3.524800376892088,91.3978604887733,24.78644860988892,0.6789036635359204,12,-1.7200002670288086,-1.4400005340576172,-0.19500112533569336,0.9599990844726562,1.8799991607666016,2,0.13870022243458147,-1.0317467525881656,20.11000061035156,-1.7450895328137388,19.850000381469727,1.8181833945033667,20.65999984741211,0.13870022243458147
236,2008-12-04,20.239999771118164,21.040000915527344,19.8799991607666,20.56999969482422,415500.0,-0.018428761040213515,-1.2095247437343666,-0.37930989123738573,51.222654887416084,51.10554424682204,-0.838999837731695,-0.6775536001988272,0.6086243205734618,3.110130910382331,5.314460910300247,1.1600017547607422,0.12007701742972188,0.6209997177124009,-0.7679020159384322,2.009901451363234,-0.07345114911301565,1.3154505845378175,-3.0711033042907694,48.051904622716755,-16.63120473733148,0.694450866825416,12,-1.2099990844726562,-1.0599994659423828,0.18499994277954102,1.3400001525878906,2.3199996948242223,3,0.16749009031540885,1.0,20.6200008392334,-1.0317467525881656,20.11000061035156,-1.7450895328137388,19.850000381469727,0.16749009031540885
237,2008-12-05,20.6200008392334,20.65999984741211,19.270000457763672,20.030000686645508,372500.0,0.018774756542116355,3.149263248992234,-1.7878796636129815,58.05593179057363,53.34613494658085,-0.9085131312240406,-1.0217294053099302,0.05506130433941081,2.6981295270771035,4.814351276579309,1.3899993896484375,-0.01690248925203619,0.9450007438659682,-0.5123291569262634,2.4023306446582,0.21633579346985243,1.673665694262084,-3.296260194458007,76.27118826711494,9.661949219954721,0.7286649503961149,12,-1.0200004577636719,-1.4400005340576172,-0.2200007438659668,0.9599990844726562,1.9699993133544922,4,0.13773026816932177,-1.2095247437343666,20.239999771118164,1.0,20.6200008392334,-1.0317467525881656,20.11000061035156,0.13773026816932177
238,2008-12-08,20.950000762939453,22.46999931335449,20.420000076293945,21.239999771118164,637500.0,0.01600387537706438,-2.037035048580857,-0.4915236155562021,58.11170975025402,54.49018851860487,-0.9233105463520879,-1.3550458776469725,-0.44469828141993517,2.3354879570429965,4.8153883499242305,2.0499992370605433,-0.0818143473431654,1.2330006599426255,-0.3222431578174856,2.7882444777027366,0.45537875106257175,2.0106225688226793,-3.4776097073339827,52.50002831221645,-12.283785138450419,0.7776219088800551,12,-0.5250015258789062,-1.205000877380371,-0.5500006675720215,0.6299991607666016,2.0799999237060582,0,0.09594263715201823,3.149263248992234,20.6200008392334,-1.2095247437343666,20.239999771118164,1.0,20.6200008392334,0.09594263715201823
239,2008-12-09,20.780000686645508,21.51000022888184,20.530000686645508,20.81999969482422,558100.0,-0.008114561818760135,-2.629634600780615,0.13792808613352803,55.31629127240429,55.2388326431932,-0.5720451631996433,-1.1328660701659885,-0.4099582831317363,2.472005485843532,5.283701404098961,0.9799995422363317,0.16548793774611426,0.9930005073547363,-0.6232082612330458,2.6092092759425185,0.18489612306084524,1.8011048916486274,-3.007753135575097,47.18752402813107,-15.004919514442356,0.808104384293892,12,-0.08500099182128906,-1.0350008010864258,-0.4575004577636719,0.7999992370605469,2.9499988555908203,1,0.07074106182774109,-2.037035048580857,20.950000762939453,3.149263248992234,20.6200008392334,-1.2095247437343666,20.239999771118164,0.07074106182774109
240,2008-12-10,21.1299991607666,21.59000015258789,20.8700008392334,20.8799991607666,482600.0,0.016843044396337437,-4.3333945576309025,-6.250154975919126,59.15118927250324,55.89966925634229,-0.7168103845895395,-1.4168941863483795,-0.9045771037119685,2.084950608986297,5.620396468381067,0.8099994659423828,0.44597991910675105,1.2549990653991685,-0.4545714766981028,2.96456960749644,0.4002137943505346,2.1097843364478024,-3.075886503959147,58.12498025595442,-2.8756367845346986,0.8547852710486351,12,-0.25999927520751953,-1.3849992752075195,-0.9099993705749512,0.4500007629394531,2.0,2,0.042120271289437294,-2.629634600780615,20.780000686645508,-2.037035048580857,20.950000762939453,3.149263248992234,20.6200008392334,0.042120271289437294
241,2008-12-11,20.56999969482422,21.31999969482422,20.200000762939453,20.8799991607666,345300.0,-0.02650257871198447,-1.1333367241839707,-1.2399978637695312,69.90595095841292,57.76143553552561,-0.08589195647942915,-0.7413232875190019,-0.5102926564790238,2.602824052876308,5.501607019367041,1.1199989318847656,0.569694011229906,0.5974996566772468,-1.0312147776601357,2.2262140910146293,-0.21685756049144445,1.411856873845938,-2.2509338386239435,40.62499068677097,-26.147489125070663,0.814357217168691,12,0.3000001907348633,-0.8249998092651367,-0.49249982833862305,1.010000228881836,3.1900005340576207,3,0.09382597636408341,-4.3333945576309025,21.1299991607666,-2.629634600780615,20.780000686645508,-2.037035048580857,20.950000762939453,0.09382597636408341
242,2008-12-12,21.270000457763672,21.51000022888184,19.989999771118164,20.170000076293945,501600.0,0.03403017857679336,-1.082190993401367,-3.548394440376794,71.72312492766683,59.87873472697291,-0.7713837399284849,-1.4179366334842882,-1.3493692566208075,1.8667351326933783,5.88918286302427,1.5200004577636754,0.7090936477966778,1.2365003585815444,-0.49271954038034593,2.9657202575434347,0.371890409100601,2.1011103080624878,-2.7018785941341434,51.61294043995165,-18.087498790127718,0.8646099494809445,12,-0.40000057220458984,-1.5250005722045898,-1.1925005912780762,0.3099994659423828,2.5399990081787145,4,0.060648753193037974,-1.1333367241839707,20.56999969482422,-4.3333945576309025,21.1299991607666,-2.629634600780615,20.780000686645508,0.060648753193037974
243,2008-12-15,20.6200008392334,21.530000686645508,20.209999084472656,21.3799991607666,461700.0,-0.030559454844441225,1.4905658340320938,-0.6909073254299769,60.58282953394583,60.6008395744321,-0.0007522444183720722,-0.7089890944948039,-0.8411288764522844,2.480651966130523,6.303492982554096,1.3200016021728516,0.7397721437043785,0.5260006904602044,-1.1960227438323479,2.2480241247527566,-0.33501102668607174,1.3870124076064805,-1.8177663286203725,39.37505736945692,-29.766748966573523,0.8610117171462758,12,0.2499990463256836,-0.8750009536743164,-0.5650010108947754,0.9599990844726562,3.309999465942383,0,0.09553827512975666,-1.082190993401367,21.270000457763672,-1.1333367241839707,20.56999969482422,-4.3333945576309025,21.1299991607666,0.09553827512975666
244,2008-12-16,21.82999992370605,21.8700008392334,20.940000534057614,20.940000534057614,423900.0,0.05868084554925934,-1.0898897594596064,-1.1710544147689343,66.31716936432787,61.154094639722736,-1.0517100222651905,-1.8483612247857906,-2.15080129787437,1.2431559034432702,6.720655532567026,1.25,0.7590923790132926,1.6309997558593707,-0.24663487375756787,3.5086343854763093,0.6921824410508997,2.569817070667842,-2.8076995249285375,97.87229293611787,27.38533729173193,0.9388173148084697,12,-0.9600000381469691,-2.085000038146969,-1.7550001144409144,-0.24999999999999645,2.2000007629394602,1,0.054970259602993954,1.4905658340320938,20.6200008392334,-1.082190993401367,21.270000457763672,-1.1333367241839707,20.56999969482422,0.054970259602993954
245,2008-12-17,21.6200008392334,21.799999237060547,21.280000686645508,21.56999969482422,315200.0,-0.00961974737547322,1.5365910391380602,0.056181099662249046,60.955067467110275,62.235473815244326,-0.7654374445326297,-1.5915867832330548,-1.9956467649311236,1.4321412948772725,6.971923711846307,0.5499992370605433,0.8462332541965019,1.3395006179809563,-0.6387440919760152,3.317745327937928,0.35037826300246877,2.328622972959444,-2.390838505581268,86.70213521470849,18.410991050461618,0.9891223549784863,12,-0.7500009536743164,-1.8750009536743164,-1.6025009155273438,-0.04000091552734375,2.509998321533203,2,0.09759475583247701,-1.0898897594596064,21.82999992370605,1.4905658340320938,20.6200008392334,-1.082190993401367,21.270000457763672,0.09759475583247701
246,2008-12-18,22.11000061035156,22.32999992370605,21.31999969482422,21.46999931335449,506600.0,0.022664188348640923,-1.1489354362854696,12.799732977303071,60.34237596380988,62.48952316782613,-1.075368498680394,-1.9981627083045872,-2.480478821117533,0.9196123580008155,7.392794665742203,1.0100002288818324,0.9201441647248565,1.7115003585815387,-0.40987251735802843,3.832873234521106,0.6508139206117534,2.772186796551324,-2.686388057917288,90.59832055518513,25.23095845640927,1.0606864379697845,12,-0.8800010681152308,-2.365000724792477,-2.235000610351559,-0.5300006866455043,2.389999389648441,3,0.04613290467018327,1.5365910391380602,21.6200008392334,-1.0898897594596064,21.82999992370605,1.4905658340320938,20.6200008392334,0.04613290467018327
247,2008-12-19,22.149999618530273,22.8700008392334,22.049999237060547,22.690000534057614,751000.0,0.0018090912290606997,-1.216215519596674,-0.8437497206037883,68.42948737542626,63.635942903956376,-0.9784030858325394,-1.8062849377316397,-2.4470391287017605,0.8550123398708536,7.286822938068458,0.8200016021728516,0.8861864076025014,1.545499420166017,-0.400362529608028,3.491361369940062,0.5725684452789928,2.5184303950530413,-2.54360386044079,72.93230279211275,7.523190848609872,0.9729309748870228,12,-0.7199993133544922,-2.2049989700317383,-2.6700000762939453,-0.5699996948242188,2.25,4,0.07268625905549309,-1.1489354362854696,22.11000061035156,1.5365910391380602,21.6200008392334,-1.0898897594596064,21.82999992370605,0.07268625905549309
248,2008-12-22,22.350000381469727,22.350000381469727,21.76000022888184,22.21999931335449,292400.0,0.009029379972184559,8.076850846562344,-0.24074231057235307,68.1229801928892,65.0589083395658,-1.0716220281646294,-1.780157503668562,-2.584270045390479,0.6230208827030808,6.511012397787449,0.5900001525878871,1.0061808392759843,1.5440001487731934,-0.233110576552793,3.3211108740991797,0.655444786110202,2.4325555114361848,-2.4825162168887296,73.05697536061736,8.141309100469115,0.8885553626629924,12,-0.9200000762939453,-2.4049997329711914,-2.9875006675720215,-0.840001106262207,1.8599987030029297,0,0.06532434270932441,-1.216215519596674,22.149999618530273,-1.1489354362854696,22.11000061035156,1.5365910391380602,21.6200008392334,0.06532434270932441
249,2008-12-23,21.71999931335449,22.5,21.61000061035156,22.34000015258789,309700.0,-0.028187966772366124,-1.1190505925281637,-4.769198039848484,58.73014767724264,65.0121259400924,-0.32884094050895385,-1.0064352412704451,-1.948461594591297,1.2234299086647589,6.752759244275917,0.889999389648441,1.0293997355758648,0.7899991035461404,-0.8692079997434448,2.4492062068357257,-0.03960444809865038,1.6196026551909313,-1.6123138148013005,27.672866948650114,-32.4928958088677,0.8296035516447923,12,-0.2899990081787074,-1.7749986648559535,-2.4949994087219203,-0.2100000381469691,2.8100013732910227,1,0.10174958847546911,8.076850846562344,22.350000381469727,-1.216215519596674,22.149999618530273,-1.1489354362854696,22.11000061035156,0.10174958847546911
250,2008-12-24,21.59000015258789,21.88999938964844,21.51000022888184,21.6299991607666,113900.0,-0.005985228585466351,-2.8000133515169625,0.06451444199360694,61.15703287040965,64.04002393031428,-0.14162164051009896,-0.7370161022490436,-1.8056640502317727,1.326293456453346,7.06107575877213,0.37999916076660156,1.0288607254506736,0.5474999427795417,-0.9555477503839462,2.0505476359430297,-0.20402390380220226,1.2990237893612857,-1.2613294267802857,17.419371510631308,-42.44960487781401,0.7515238465817439,12,-0.15999984741210938,-1.6449995040893555,-2.252500057220459,-0.0800008773803711,3.1599998474121094,2,0.1130153087917023,-1.1190505925281637,21.71999931335449,8.076850846562344,22.350000381469727,-1.216215519596674,22.149999618530273,0.1130153087917023
251,2008-12-26,22.32999992370605,22.32999992370605,21.65999984741211,21.690000534057614,207300.0,0.03427511653025439,1.0937522351762996,-16.000381479185542,63.33853465544513,63.1084027889563,-0.6768932800861016,-1.3683916360766126,-2.495955682407221,0.56398399407772,7.885355838648282,0.7399997711181605,1.091567576134203,1.1739996910095165,-0.3591893793043184,2.7071887613233514,0.4074051558525973,1.9405942261664357,-1.7980227888243832,60.29406814841373,2.396594561557869,0.7665945351569174,12,-0.7899999618530238,-2.384999275207516,-2.9924998283386195,-0.8200006484985316,2.6100006103515625,4,0.0806090122351335,-2.8000133515169625,21.59000015258789,-1.1190505925281637,21.71999931335449,8.076850846562344,22.350000381469727,0.0806090122351335
252,2008-12-29,22.229999542236328,22.399999618530273,22.01000022888184,22.26000022888184,157900.0,-0.004478297438933687,1.5161294292095335,-0.046876117588160904,60.355983059771674,63.083197625159166,-0.4765060195509676,-1.2066032230934205,-2.3944187960795773,0.642144065237801,8.548655215535824,0.38999938964843395,1.0959073670974249,0.9954993247985833,-0.5906173914163979,2.5816160410135645,0.20244096669109268,1.7885576829060739,-1.5109805110065224,72.72722018322101,13.562607841327065,0.7930583581074909,12,-0.3249988555908203,-2.284998893737793,-2.8924994468688965,-0.7200002670288086,2.690000534057617,0,0.10211428270390832,1.0937522351762996,22.32999992370605,-2.8000133515169625,21.59000015258789,-1.1190505925281637,21.71999931335449,0.10211428270390832
253,2008-12-30,22.8700008392334,22.88999938964844,22.3799991607666,22.46999931335449,164600.0,0.02878998246406117,1.3181900938938431,-13.333079026001464,65.71429227015871,63.016211281362594,-0.8535394142892017,-1.6956920881508069,-3.007039432641342,-0.011726880286616392,9.393412506403829,0.6599998474121129,1.0932763441159956,1.48450059890747,-0.1215335475324828,3.090534745347423,0.6814835256874936,2.2875176721274464,-1.978903263363307,98.5508287987702,36.306775321518714,0.8030170732199767,12,-0.7850008010864258,-2.9150009155273438,-3.560000419616699,-1.360001564025879,1.7399997711181605,1,0.06689981299310532,1.5161294292095335,22.229999542236328,1.0937522351762996,22.32999992370605,-2.8000133515169625,21.59000015258789,0.06689981299310532
254,2008-12-31,23.46999931335449,23.649999618530273,22.79999923706055,23.0,396400.0,0.02623517499360095,1.0481938785593226,1.1749938011405707,66.95652846953743,63.68304028163227,-1.3370438651017515,-2.140822355374553,-3.622734208019491,-0.6271966560662001,10.736445287821738,0.850000381469723,1.0351406110944055,1.9164991378784144,0.17501462336026563,3.657983652396563,1.04575688061934,2.787241395137489,-2.379011556106562,91.5887683872024,27.633003367516977,0.8707422572590752,12,-0.9849996566772425,-2.5649995803832972,-4.422499179840084,-1.960000038146969,0.6300010681152415,2,0.03152960344132194,1.3181900938938431,22.8700008392334,1.5161294292095335,22.229999542236328,1.0937522351762996,22.32999992370605,0.03152960344132194
255,2009-01-02,23.479999542236328,23.63999938964844,23.18000030517578,23.54999923706055,279400.0,0.0004260856060676055,2.6799926757811736,-0.1489357384899545,72.91339013128575,65.07981963357403,-1.1794932120808568,-2.0296330147258885,-3.6157554640761873,-0.6581959364755718,12.152057229588998,0.4599990844726598,1.1344039729756545,1.7834994316101067,-0.09920012310321269,3.666198986323426,0.842149654253447,2.7248492089667664,-2.0819303616345195,91.45728161574492,23.53618172083584,0.9413497773566604,1,-0.8999996185302734,-2.4650001525878906,-4.432499408721924,-1.9700002670288086,-0.029998779296878553,4,0.044718959321971896,1.0481938785593226,23.46999931335449,1.3181900938938431,22.8700008392334,1.5161294292095335,22.229999542236328,0.044718959321971896
256,2009-01-05,23.6299991607666,23.79999923706055,23.229999542236328,23.43000030517578,247500.0,0.006388399550879553,1.1111138583261073,-2.8571389645775116,70.34482577184356,65.29263501095375,-1.2194441641120903,-2.016002005685685,-3.6818848641712414,-0.8269388620794764,13.369350445682727,0.5699996948242223,1.08867213377507,1.7639990806579604,-0.17610776436915998,3.704105925685081,0.793945658144402,2.734052503171519,-1.9616983276133766,90.50278377154406,19.671200451779598,0.97005342251356,1,-0.9749994277954066,-2.2699995040893555,-4.639998912811279,-2.119999885559082,0.05000114440917969,0,0.04739741341561121,2.6799926757811736,23.479999542236328,1.0481938785593226,23.46999931335449,1.3181900938938431,22.8700008392334,0.04739741341561121
257,2009-01-06,23.459999084472656,23.8799991607666,23.149999618530273,23.76000022888184,234900.0,-0.007194248088514543,1.7037069741977642,-1.5000143051966188,76.69172393196506,66.24471764862884,-0.9432742150239903,-1.7099998102223601,-3.428260762962786,-0.6805333576618118,14.744094469807784,0.7299995422363281,1.118710413647328,1.4519990921020494,-0.5195943550514741,3.423592539255573,0.4662023685252876,2.437795815678811,-1.4932604747724056,71.99999491373697,-2.6945232631331635,0.9857967235767615,1,-0.7649993896484375,-1.8849992752075195,-4.494998931884766,-1.9499998092651367,0.5900001525878942,1,0.0630861682584003,1.1111138583261073,23.6299991607666,2.6799926757811736,23.479999542236328,1.0481938785593226,23.46999931335449,0.0630861682584003
258,2009-01-07,22.959999084472656,23.3700008392334,22.68000030517578,23.1200008392334,319900.0,-0.021312873807012744,1.090905150116608,0.5333371480160408,62.25595963867118,66.63647453323202,-0.38850136211288344,-1.1085297615400336,-2.8219651634386835,-0.21174572405092107,14.979750007380582,0.779998779296875,1.1130058730686088,0.851499176025392,-1.0978080511621648,2.800806403212949,-0.12315443756838818,1.8261527896191723,-0.6871387866017891,23.333253860397843,-46.42886182214839,0.9746536135937791,1,-0.2649993896484375,-1.3849992752075195,-3.9524989128112793,-1.4499998092651367,1.1000003814697301,2,0.08536590026028334,1.7037069741977642,23.459999084472656,1.1111138583261073,23.6299991607666,2.6799926757811736,23.479999542236328,0.08536590026028334
259,2009-01-08,22.25,22.989999771118164,22.030000686645508,22.989999771118164,547800.0,-0.03092330630591411,1.594592922703384,4.624947846507802,56.164376914581005,66.08173498258438,0.45213096236208017,-0.29803582731186395,-1.9939982523404538,0.45237651399320455,14.93539716335322,0.9599990844726562,1.0358275181004615,0.06800012588501048,-1.7785392181372508,1.9145394699072718,-0.8552695461261202,0.9912697978961411,1.6299991607666016,11.891864584321375,-53.42540897479456,0.9232696720111304,1,0.5199995040893555,-0.6750001907348633,-3.242499828338623,-0.7400007247924805,0.9500007629394496,3,0.10606744316186778,1.090905150116608,22.959999084472656,1.7037069741977642,23.459999084472656,1.1111138583261073,23.6299991607666,0.10606744316186778
260,2009-01-09,22.020000457763672,22.420000076293945,21.709999084472656,22.299999237060547,300200.0,-0.010337058078037198,1.730770641528812,0.3783768458114353,49.07216308347193,64.49658258569848,0.837625848615378,0.0021703767886158687,-1.6846344005441267,0.6335783273395279,14.69898284212691,0.7100009918212891,0.9394733448587189,-0.20649948120117045,-1.9880448808581548,1.5750459184558139,-1.0972721810296626,0.6842732186273217,1.8229987335205067,14.285777068748049,-45.85765681466373,0.890772699828493,1,0.774998664855957,-0.44500064849853516,-2.9825000762939453,-0.5100011825561523,0.8400001525878871,4,0.0944595767695684,1.594592922703384,22.25,1.090905150116608,22.959999084472656,1.7037069741977642,23.459999084472656,0.0944595767695684
261,2009-01-12,22.5,22.649999618530273,21.82999992370605,21.959999084472656,225900.0,0.021798343880919058,-1.050001192094023,-1.92858310626703,53.308132770238714,63.7134881090837,0.42943662862754195,-0.343432737926193,-2.0596800712757,0.10995091759619058,15.153798047412337,0.8199996948242223,0.9742714168823703,0.1770000457763672,-1.4269823808293296,1.780982472382064,-0.6249911675264812,0.9789912590792156,1.2576791870117177,36.405570864151954,-21.206396239664173,0.8019912133028475,1,0.2949991226196289,-0.9250001907348633,-3.4599995613098145,-0.9900007247924805,0.38999938964844105,0,0.04222225613064223,1.730770641528812,22.020000457763672,1.594592922703384,22.25,1.090905150116608,22.959999084472656,0.04222225613064223
262,2009-01-13,22.559999465942386,22.690000534057614,22.239999771118164,22.53000068664551,359200.0,0.002666642930772678,2.1034437399701362,0.05555320080814931,52.03882696895875,62.193991964505926,0.4706659516468825,-0.3181449578939528,-2.0299177638035424,0.008464950462066412,15.83547198724039,0.4500007629394496,1.013077675554399,0.17249956130981658,-1.3551242677679411,1.7001233903875743,-0.5913123532290605,0.9363114758486937,1.1157725169677697,51.20478812941024,-4.26952025451002,0.7638119145388786,1,0.23499965667724254,-0.9849996566772496,-3.454998970031742,-1.0500001907348668,-0.8199996948242223,1,0.049645428446228435,-1.050001192094023,22.5,1.730770641528812,22.020000457763672,1.594592922703384,22.25,0.049645428446228435
263,2009-01-14,22.59000015258789,22.79999923706055,22.149999618530273,22.57999992370605,345800.0,0.001329817701937186,2.0232653043119213,0.3333545269584094,59.560454393590696,61.372205956067404,0.4433983542080462,-0.20342044210754295,-2.004063871801062,-0.060235197215202874,16.57838879550088,0.649999618530277,0.9803534361348483,0.10400028228759695,-1.1780763813651127,1.3860769459403066,-0.5370380495387579,0.7450386141139518,1.0071409143847667,68.75004656610375,9.3559068243516,0.6410383318263544,1,0.20499897003173828,-0.6550006866455078,-3.1999998092651367,-1.130000114440918,-1.710000991821289,2,0.06463032645466371,2.1034437399701362,22.559999465942386,-1.050001192094023,22.5,1.730770641528812,22.020000457763672,0.06463032645466371
264,2009-01-15,23.03000068664551,23.10000038146973,22.09000015258789,22.53000068664551,310700.0,0.019477668485416766,2.1562537252938623,49.9988556169954,64.81482426289398,60.472365304023874,-0.07328648528251236,-0.578574222906024,-2.402577631973781,-0.5391645614532621,17.186849995061216,1.0100002288818395,0.9960835820848999,0.48400077819824716,-0.781016266100778,1.7490178224972723,-0.1485077439512672,1.1165093003477615,0.49165470102714437,94.96405543106727,29.010364316573913,0.6325085221495128,1,-0.23500156402588246,-1.0950012207031286,-2.945001125335697,-1.5700006484985387,-2.0100002288818395,3,0.044724218349422085,2.0232653043119213,22.59000015258789,2.1034437399701362,22.559999465942386,-1.050001192094023,22.5,0.044724218349422085
265,2009-01-16,23.729999542236328,23.88999938964844,23.290000915527344,23.290000915527344,528500.0,0.030395086179772823,-1.7272743035988474,0.8799972534179688,64.52282428602017,59.825476250043494,-0.8203634692997106,-1.172507286190843,-3.0330799200459317,-1.2732993056630058,18.09068064407211,0.8599987030029297,0.9335929605825655,1.0784996986389146,-0.2130150963157682,2.3700144935935974,0.43274230116157497,1.7242570961162542,-2.020000457763672,92.23301510231617,24.507421245356525,0.645757397477341,1,-0.9300003051757812,-1.7899999618530273,-3.5099997520446777,-2.309999465942383,-2.9499988555908203,4,-0.022334546545335954,2.1562537252938623,23.03000068664551,2.0232653043119213,22.59000015258789,2.1034437399701362,22.559999465942386,-0.022334546545335954
266,2009-01-20,23.1299991607666,23.82999992370605,23.07999992370605,23.82999992370605,317200.0,-0.02528446662638162,1.142854807330772,-1.590915790295025,58.45864654914957,57.799578763064,-0.33385524210641293,-0.5187707444443355,-2.3684773860585047,-0.7144637819697195,18.49161982794599,0.75,0.792038317069359,0.4274993896484389,-0.8545031586962288,1.7095019379931067,-0.21350188452389673,1.0685006638207746,-1.376400070190428,57.77774716599651,-8.930374344761695,0.6410012741723345,1,-0.3299999237060547,-1.1899995803833008,-2.8224992752075195,-1.864999771118164,-2.7099990844726562,1,-0.011673089503306922,-1.7272743035988474,23.729999542236328,2.1562537252938623,23.03000068664551,2.0232653043119213,22.59000015258789,-0.011673089503306922
267,2009-01-21,23.76000022888184,23.88999938964844,23.10000038146973,23.45000076293945,266900.0,0.027237401252649063,1.771937104098104,-0.44285589724307917,58.380412418533574,57.36896240527093,-1.0245704320644222,-1.0771987231244147,-2.922967033123985,-1.3902080953702232,18.509854692967924,0.7899990081787109,0.6211028127574529,0.9770004272460966,-0.3599415458768327,2.313942400369026,0.3085294406846302,1.645471413807563,-1.963673132324221,92.77782134069713,28.854287826885155,0.6684709865614649,1,-0.9600009918212926,-1.8200006484985387,-3.4525003433227575,-2.7800006866455114,-3.2700004577636754,2,-0.03661619658470605,1.142854807330772,23.1299991607666,-1.7272743035988474,23.729999542236328,2.1562537252938623,23.03000068664551,-0.03661619658470605
268,2009-01-22,23.809999465942386,24.07999992370605,23.25,23.36000061035156,369200.0,0.0021043449738593623,-1.4776114304258974,1.4516117123713204,53.57143143359747,57.080857351828314,-1.051940037112626,-1.066911364503941,-2.9149821232547133,-1.4920320570249608,18.915532311211543,0.8299999237060511,0.465352834146767,0.9539997100830107,-0.44154777229035247,2.349547192456374,0.2562259688963273,1.651773451269694,-1.9717989235229503,86.43213624029946,24.93370238072159,0.6977737411866822,1,-0.9149999618530309,-1.664999961853031,-3.5024995803833043,-2.8299999237060582,-3.8099994659423864,3,-0.08693825036767144,1.771937104098104,23.76000022888184,1.142854807330772,23.1299991607666,-1.7272743035988474,23.729999542236328,-0.08693825036767144
269,2009-01-23,23.93000030517578,24.0,23.21999931335449,23.399999618530273,271000.0,0.005039934562159232,1.3283599935093324,1.1777822989119422,54.62013204965217,57.69729834807056,-1.0153460508746726,-1.067591257273996,-2.950875158687751,-1.6662406980255327,19.493442087393028,0.7800006866455114,0.2866502250488736,0.9635004997253418,-0.40298948246465116,2.3299904819153348,0.28025550863034354,1.64674549082034,-2.002127787504879,85.00003814697301,26.163825844909653,0.6832449910949968,1,-0.9750003814697301,-1.4200000762939489,-3.622500419616699,-2.9950008392333984,-4.700000762939453,4,-0.12745512350660104,-1.4776114304258974,23.809999465942386,1.771937104098104,23.76000022888184,1.142854807330772,23.1299991607666,-0.12745512350660104
270,2009-01-26,24.03000068664551,24.20000076293945,23.68000030517578,23.899999618530273,422100.0,0.004178870881506036,1.2127621583014274,0.24528471639922506,54.14939368469708,57.79077178301038,-0.8942878028736843,-1.028133180802925,-2.963549277372639,-1.818341996298816,20.286651629361725,0.5200004577636683,0.24958894186494973,0.9415008544921903,-0.3406234796488228,2.2236251886332035,0.300438687421682,1.5825630215626987,-2.016043072733204,84.82143313300574,28.751938935406358,0.6410621670705072,1,-0.8850002288818395,-1.289999961853031,-3.7225008010864293,-3.2250013351440465,-3.9899997711181676,0,-0.12526009749781752,1.3283599935093324,23.93000030517578,-1.4776114304258974,23.809999465942386,1.771937104098104,23.76000022888184,-0.12526009749781752
271,2009-01-27,24.1299991607666,24.25,23.84000015258789,24.0,224800.0,0.004161401217797955,1.2162103646120617,0.99998532820796,57.05263521400661,58.3478615880157,-0.8255733778806231,-1.039670416220634,-2.949080578512188,-1.9676744232714363,20.75356919131071,0.4099998474121094,0.30440879167834467,0.9514993667602525,-0.3588362444598623,2.2618349779803673,0.2963315611501933,1.6066671723703116,-1.9848789579126667,89.56514095311069,34.04383558910153,0.6551678056100575,1,-0.9599990844726562,-1.3449993133544922,-3.8224992752075195,-3.609999656677246,-4.909999847412113,1,-0.1388312718869844,1.2127621583014274,24.03000068664551,1.3283599935093324,23.93000030517578,-1.4776114304258974,23.809999465942386,-0.1388312718869844
272,2009-01-28,24.5,24.59000015258789,24.1299991607666,24.36000061035156,246400.0,0.015333644927555179,1.8750089407052428,1.0769253341549931,66.66668042820399,59.13744225852828,-0.9962071692500665,-1.2974076313295413,-3.2440549130663427,-2.3796103432738818,21.304090782437594,0.46000099182128906,0.4432433047386546,1.2080001831054688,-0.14883182213174706,2.5648321883426846,0.5295841804868608,1.8864161857240767,-2.186489413374378,93.43064982075113,32.439968944813515,0.6784160026186076,1,-1.1599998474121094,-1.4499998092651367,-4.012500286102295,-4.265000343322754,-5.379999160766602,2,-0.16653060913085938,1.2162103646120617,24.1299991607666,1.2127621583014274,24.03000068664551,1.3283599935093324,23.93000030517578,-0.16653060913085938
273,2009-01-29,24.399999618530273,24.85000038146973,24.170000076293945,24.28000068664551,319300.0,-0.004081648223254186,-3.000000000000021,0.8571389645776095,76.80797376325572,60.47001442523515,-0.6844333207796609,-1.1351038291609896,-3.0480109062612613,-2.3180814909843193,21.55387715234241,0.6800003051757848,0.5307812282458819,1.0314998626708984,-0.39584605782678395,2.458845783168581,0.317826902422059,1.7451728229197379,-1.858840075308425,72.39260932142889,4.976812864429505,0.7136729602488406,1,-0.4349994659423828,-1.2199993133544886,-3.7124991416931152,-4.729999542236328,-5.909999847412109,3,-0.1602458978910274,1.8750089407052428,24.5,1.2162103646120617,24.1299991607666,1.2127621583014274,24.03000068664551,-0.1602458978910274
274,2009-01-30,24.209999084472656,24.739999771118164,24.07999992370605,24.46999931335449,310100.0,-0.007786907255249442,-1.5384680279793943,-2.1666878596179258,77.58183820307636,61.92101597157472,-0.3458134650520819,-0.934746795841356,-2.772510483089704,-2.176989495263175,21.175894754523576,0.6599998474121129,0.6300235960286358,0.8044993400573723,-0.6714618465980919,2.2804605267128366,0.06651874672963842,1.5424799333851062,-1.3917786406610624,45.299038011662404,-27.64610745393054,0.7379805933277325,1,-0.24499893188476562,-1.0299987792968714,-3.522498607635498,-4.539999008178711,-4.819999694824215,4,-0.17389505343570144,-3.000000000000021,24.399999618530273,1.8750089407052428,24.5,1.2162103646120617,24.1299991607666,-0.17389505343570144
275,2009-02-02,24.53000068664551,24.6200008392334,23.84000015258789,23.8700008392334,400900.0,0.013217745323174768,-1.166664900606112,-2.5384587169424244,76.64040601960716,63.941211468292224,-0.6039083703344978,-1.2353907514677083,-3.0099127939398542,-2.5379888426680317,20.620140257033288,0.7800006866455078,0.7064220726237878,1.0720008850097678,-0.48745372920143737,2.631455499220973,0.2922735779041652,1.8517281921153703,-1.467966650314942,68.31686907848655,-8.868167023815715,0.7797273071056033,2,-0.5550003051757812,-1.3500003814697266,-3.842500209808353,-4.860000610351566,-5.680000305175785,0,-0.21606200554631783,-1.5384680279793943,24.209999084472656,-3.000000000000021,24.399999618530273,1.8750089407052428,24.5,-0.21606200554631783
276,2009-02-03,24.75,24.899999618530273,24.51000022888184,24.649999618530273,433200.0,0.008968581622350369,-1.0526328998288599,0.15151576452908624,77.58184897365985,66.07470441886181,-0.6369236626926131,-1.4410643209923606,-3.1353162925895113,-2.79908085358273,20.01756051345325,0.38999938964843395,0.7307171983202707,1.2360001564025893,-0.4264950788586255,2.898495391663804,0.40475253877198014,2.0672477740331985,-1.4734100022527308,85.84908546185751,5.15557454027801,0.8312476176306075,2,-0.6900005340576172,-1.4700002670288086,-4.062499523162842,-4.809999465942383,-5.180000305175781,1,-0.1903029933120265,-1.166664900606112,24.53000068664551,-1.5384680279793943,24.209999084472656,-3.000000000000021,24.399999618530273,-0.1903029933120265
277,2009-02-04,24.940000534057614,24.979999542236328,24.63999938964844,24.68000030517578,303400.0,0.007676789254853045,1.000011219755725,2.599992370634537,78.45034731731376,68.8390284059414,-0.7173786218019309,-1.596347356812192,-3.171113626202896,-3.0323605141885395,19.528630574585605,0.3400001525878871,0.7157971507049083,1.352000617980952,-0.42797697544294877,3.131978211404853,0.46201182126900164,2.2419894146929025,-1.4361331894007243,96.49131319350533,13.696851703688566,0.8899887967119503,2,-0.8400011062622035,-1.5950012207031214,-4.197500228881832,-4.9999999999999964,-5.190000534057614,2,-0.22935048509289302,-1.0526328998288599,24.75,-1.166664900606112,24.53000068664551,-1.5384680279793943,24.209999084472656,-0.22935048509289302
278,2009-02-05,24.920000076293945,25.20000076293945,24.76000022888184,24.78000068664551,403400.0,-0.000801942956511037,-3.8888865341415966,0.5384587169423698,75.47166998267453,71.155865954055,-0.5848717470198714,-1.4988252288834403,-3.003312004258728,-3.0624220411560508,19.763983597386233,0.4400005340576101,0.7837686151337024,1.2340001106262193,-0.6148846340159153,3.082884855268354,0.309557738305152,2.1584424829472866,-1.179951580024344,79.41172345701195,-1.7672186865304411,0.9244423723210679,2,-0.4799995422363281,-1.4650001525878906,-3.994999408721924,-4.979999542236328,-5.210000991821289,3,-0.23274475197847233,1.000011219755725,24.940000534057614,-1.0526328998288599,24.75,-1.166664900606112,24.53000068664551,-0.23274475197847233
279,2009-02-06,24.61000061035156,25.38999938964844,24.40999984741211,24.899999618530273,527000.0,-0.012439785914659107,-1.8405761846975575,-2.0714305177112498,63.253014124705956,72.1673793362782,-0.18804536851173737,-1.0571560143893848,-2.575725145056996,-2.795215166003299,20.609444808206792,0.9799995422363317,0.8059998951594984,0.8060006141662548,-0.9562038330827569,2.5682050614152665,-0.07510160945825106,1.6871028377907606,-0.607160706081384,49.677473340174835,-28.859670656736633,0.8811022236245067,2,0.004999160766605115,-1.060001373291012,-3.5900006294250453,-4.660000801086422,-4.150001525878903,4,-0.24867942655227626,-3.8888865341415966,24.920000076293945,1.000011219755725,24.940000534057614,-1.0526328998288599,24.75,-0.24867942655227626
280,2009-02-09,24.10000038146973,24.5,23.6299991607666,24.46999931335449,379400.0,-0.02072329200460521,3.046512659463104,1.275862749353761,65.01548316692777,73.05214021993612,0.3720539827911189,-0.40405364147328626,-1.9548631772184564,-2.3357187002049464,21.419781623320755,0.9800014495849574,0.8512263267482361,0.19200038909912465,-1.359848988556216,1.7438497667544652,-0.5839242997285474,0.9679250779267967,1.289999008178711,26.704611339836525,-52.2088340680341,0.7759246888276711,2,0.4099988937377894,-0.5500011444091832,-2.4050006866455114,-3.7700004577636754,-2.8800010681152415,0,-0.1954357227082355,-1.8405761846975575,24.61000061035156,-3.8888865341415966,24.920000076293945,1.000011219755725,24.940000534057614,-0.1954357227082355
281,2009-02-10,23.45000076293945,24.06999969482422,23.28000068664551,24.020000457763672,463800.0,-0.02697093810131468,1.3582124393632178,1.540544162980873,45.230780245983155,70.67037353302268,1.0230350758415376,0.33810148413306607,-1.222480424243166,-1.7213547248139527,21.859350185887315,0.8199996948242188,0.8682064111141443,-0.5054992675781271,-1.9287126498913736,0.9177141147351193,-1.2171059587347521,0.20610742357849787,1.9399986267089915,8.056880606229557,-66.24824850408028,0.7116066911566238,2,0.8849992752075266,0.0999984741210973,-1.6525011062622035,-3.120000839233395,-2.2700004577636683,1,-0.19616205679360132,3.046512659463104,24.10000038146973,-1.8405761846975575,24.61000061035156,-3.8888865341415966,24.920000076293945,-0.19616205679360132
282,2009-02-11,23.68000030517578,23.86000061035156,23.270000457763672,23.6200008392334,273700.0,0.009808082505473825,1.8095240257764804,-0.10526227730856168,48.10496972433542,67.48115086203154,0.7425761098259365,0.20692073655200005,-1.3850684204479222,-1.99958630620932,22.27613254321932,0.5900001525878871,0.8878942050260932,-0.3314997673034661,-1.6036347943983635,0.9406352597914314,-0.9675672808509148,0.30456774624398264,1.625599136352541,19.339625187810924,-51.224318142110434,0.6360675135474493,2,0.6499996185302734,-0.13000106811523438,-1.6725006103515625,-3.27500057220459,-2.6800003051757812,2,-0.17356421272736355,1.3582124393632178,23.45000076293945,3.046512659463104,24.10000038146973,-1.8405761846975575,24.61000061035156,-0.17356421272736355
283,2009-02-12,24.04999923706055,24.149999618530273,23.190000534057614,23.309999465942386,389300.0,0.015624954692416093,1.042550083091387,12.333439298089456,51.63042013496568,64.59765996557479,0.35504533151068784,-0.05068936955181513,-1.6558538074652525,-2.428290449385596,22.73839021467992,0.9599990844726598,0.8937296544309135,-0.03450078964232972,-1.1165355250617708,1.0475339457771113,-0.5755181573520503,0.5065165780673908,1.1334642654418943,39.09087047102019,-28.422316801275507,0.5410173677097209,2,0.24000072479247692,-0.5000000000000036,-1.9149994850158727,-3.6049995422363317,-2.329999923706062,3,-0.17879415274302135,1.8095240257764804,23.68000030517578,1.3582124393632178,23.45000076293945,3.046512659463104,24.10000038146973,-0.17879415274302135
284,2009-02-13,24.059999465942386,24.60000038146973,23.79999923706055,24.520000457763672,407600.0,0.0004158099459075082,1.5806453597654284,-0.6216231541885598,50.41781027885542,61.684038216602374,0.3593159617707684,0.02153597371372129,-1.572860586438921,-2.495298334539971,23.10968241612736,0.8000011444091797,0.816595692382414,-0.07600049972533895,-1.0381124962846684,0.8861114968339905,-0.5570564980050037,0.40505549855432577,0.9639869990844723,61.70205858401688,-3.4721411529107087,0.4810559982796655,2,0.23000049591064098,-0.5100002288818395,-1.9249997138977086,-3.6149997711181676,-2.930000305175785,4,-0.18079802485562313,1.042550083091387,24.04999923706055,1.8095240257764804,23.68000030517578,1.3582124393632178,23.45000076293945,-0.18079802485562313
285,2009-02-17,23.20000076293945,23.8700008392334,23.13999938964844,23.690000534057614,328100.0,-0.035743920286460895,-1.3934374970686803,1.0652145969905502,39.31036418078505,57.43165101739407,1.1296039322177442,0.8851760754856244,-0.6443857172450755,-1.6990045868368853,22.40536455138817,0.9200000762939453,0.6819856572231195,-0.9094992637634327,-1.9450866459836043,0.12608811845673884,-1.4272929548735185,-0.39170557265334693,1.67726682760987,4.109680310296184,-55.584167241857145,0.5177936911100863,2,1.0649986267089915,0.3499984741210973,-1.0275011062622035,-2.755001068115231,-2.070001602172848,1,-0.11810351673969666,1.5806453597654284,24.059999465942386,1.042550083091387,24.04999923706055,1.8095240257764804,23.68000030517578,-0.11810351673969666
286,2009-02-18,22.86000061035156,23.459999084472656,22.6200008392334,23.459999084472656,486200.0,-0.014655178508917066,1.800001271568989,1.2244872538448737,31.018524241873024,52.16144845345621,1.3112005012309247,1.2689723533980874,-0.2261979552844302,-1.422938152920505,22.060599814610423,0.8399982452392578,0.5425539441678886,-1.2359994888305685,-2.330702304426108,-0.14129667323502915,-1.7833508966283382,-0.6886480810327988,1.843540160107672,12.121203363869984,-41.51627387428161,0.5473514077977693,2,1.144999504089359,0.7499990463256871,-0.6750011444091761,-2.41500091552734,-1.4200000762939453,2,-0.0717410871920291,-1.3934374970686803,23.20000076293945,1.5806453597654284,24.059999465942386,1.042550083091387,24.04999923706055,-0.0717410871920291
287,2009-02-19,22.88999938964844,23.040000915527344,22.6299991607666,22.899999618530273,324000.0,0.0013122825238813807,1.8275707849649774,0.016667090522990306,32.23528345232961,47.357405505640116,1.0726264680972832,1.23370615565074,-0.18829892209382493,-1.5197403434074026,21.64020185847524,0.4100017547607422,0.3796691804198744,-1.1625006675720186,-2.376105513890483,0.05110417874644568,-1.769303090731249,-0.5556982444127883,1.5635165890636884,13.636293577628301,-36.074379270022796,0.6068024231592319,2,1.115000724792477,0.850000381469723,-0.7049999237060582,-2.4399995803833043,-1.5399990081787145,3,-0.07470507339751065,1.800001271568989,22.86000061035156,-1.3934374970686803,23.20000076293945,1.5806453597654284,24.059999465942386,-0.07470507339751065
288,2009-02-20,21.739999771118164,22.59000015258789,21.3799991607666,22.51000022888184,466800.0,-0.05024026427236783,1.6021518166977038,76.99828342554746,26.295579158855233,43.251023842767815,1.9267209403806476,2.3406832422754533,1.0069968071874982,-0.442153163521553,21.4901242682835,1.5100002288818395,0.14701944669273104,-2.2090003013610833,-3.803106586790122,-0.6148940159320446,-3.006053444075601,-1.4119471586465657,2.493494390856519,11.180138940225364,-37.47386728848808,0.7970531427145192,2,1.25,1.6449995040893555,0.44499969482421875,-1.2899999618530273,-0.4699993133544922,4,-0.03403862828468207,1.8275707849649774,22.88999938964844,1.800001271568989,22.86000061035156,-1.3934374970686803,23.20000076293945,-0.03403862828468207
289,2009-02-23,20.8799991607666,21.8700008392334,20.82999992370605,21.8700008392334,433500.0,-0.03955844615481929,1.10100838846654,1.285715701185522,18.260835240130447,38.05606296201256,2.4607533592681605,3.1204570444089974,1.9087146027867803,0.3594982924278298,21.548063224265736,1.0400009155273473,-0.15360984563503877,-2.916500854492188,-5.0203249811120045,-0.8126767278723719,-3.968412917802098,-1.8645887911822783,2.954005701038948,1.6447112500910903,-42.682914073128735,1.051912063309909,2,1.835000991821289,2.2300004959106445,1.4850001335144043,-0.42999935150146484,0.6000003814697266,0,0.04022989398228716,1.6021518166977038,21.739999771118164,1.8275707849649774,22.88999938964844,1.800001271568989,22.86000061035156,0.04022989398228716
290,2009-02-24,21.020000457763672,21.200000762939453,20.6200008392334,21.1299991607666,414800.0,0.006705043229126684,3.6399639895325504,0.11110961263548895,17.107577188775892,34.93126262232286,2.0538977140130115,2.8916482133697556,1.801634213135948,0.15610041174075207,21.468399838340495,0.5799999237060547,-0.44796150573088767,-2.625999546051027,-5.063655147568291,-0.1883439445337629,-3.8448273468096588,-1.4071717452923949,2.3333636139459593,14.084502312661645,-23.958587699886824,1.2188278007586324,2,1.5900001525878906,1.984999656677246,1.344998836517334,-0.5700006484985352,0.7899990081787145,1,0.005233049505586562,1.10100838846654,20.8799991607666,1.6021518166977038,21.739999771118164,1.8275707849649774,22.88999938964844,0.005233049505586562
291,2009-02-25,20.780000686645508,21.07999992370605,20.420000076293945,21.07999992370605,335000.0,-0.01141768629360429,3.4000101725519922,2.7272979487090243,13.636348479422495,31.10141581733254,2.095715322560043,3.0227861240998024,2.0904980496838377,0.32491621428354023,21.39100627878372,0.6599998474121058,-0.6885963090660567,-2.698499393463134,-5.437836822512018,0.040838035585750276,-4.068168107987578,-1.3288306789386901,2.0813580032184014,13.740476909805007,-16.210799971219295,1.3696687145244428,2,1.7299995422363281,2.1249990463256836,1.589998722076416,-0.3250007629394531,1.2799987792968786,2,0.016843044396337437,3.6399639895325504,21.020000457763672,1.10100838846654,20.8799991607666,1.6021518166977038,21.739999771118164,0.016843044396337437
292,2009-02-26,20.420000076293945,21.13999938964844,20.38999938964844,20.950000762939453,393400.0,-0.017324379136470447,-1.5423640049009297,1.766673448367962,12.871272170576376,26.794843821289284,2.173188055393627,3.2268956787875602,2.4736203887313835,0.6217744623685917,20.9339026683439,0.75,-0.9296180386713679,-2.854500007629394,-5.867541680495016,0.15854166523622837,-4.361020844062203,-1.3479791711965845,1.953086890855971,1.3636671018886353,-21.4087172598602,1.5065208364328107,2,2.0749998092651403,2.4699993133544957,1.9499993324279785,0.034999847412109375,1.8400001525878942,3,0.0499510506343146,3.4000101725519922,20.780000686645508,3.6399639895325504,21.020000457763672,1.10100838846654,20.8799991607666,0.0499510506343146
293,2009-02-27,20.489999771118164,20.8799991607666,19.309999465942386,20.149999618530273,482100.0,0.003427996795430044,1.8035735573107659,-0.6415088907522501,14.604790330853191,22.81561938262237,1.7266747310580186,3.0029100619762943,2.44898718154721,0.4922305283944155,20.492175888907383,1.5699996948242152,-1.0607717192548805,-2.5890003204345717,-5.795729542121254,0.6177289012521108,-4.192364931277915,-0.9856357095912287,1.4864696805314566,46.09373719432139,25.620697270298436,1.603364610843342,2,1.1000003814697266,1.8599996566772496,1.8799996376037598,-0.034999847412109375,1.5,4,0.04197172376564806,-1.5423640049009297,20.420000076293945,3.4000101725519922,20.780000686645508,3.6399639895325504,21.020000457763672,0.04197172376564806
294,2009-03-02,20.0,21.049999237060547,19.8700008392334,20.100000381469727,438400.0,-0.023914093537904635,-5.555570272804819,-0.2941186370317181,14.65515285268799,20.07615145727825,1.765902368931954,3.332178090631569,2.9405871038380837,0.9345606788767071,20.101551822435358,1.1799983978271484,-1.2509417824856328,-2.8685001373291,-6.30697169673558,0.5699714220773799,-4.58773591703234,-1.14926435762586,1.4431754545081752,36.50793971167759,16.128204620230825,1.719235779703241,3,1.3849992752075195,2.3499994277954137,2.5199995040893555,0.5500001907348633,1.3799991607666016,0,0.06350002288818368,1.8035735573107659,20.489999771118164,-1.5423640049009297,20.420000076293945,3.4000101725519922,20.780000686645508,0.06350002288818368
295,2009-03-03,19.229999542236328,20.290000915527344,18.989999771118164,20.290000915527344,599700.0,-0.03850002288818355,1.452829170160469,10.599973297221004,14.358086774079823,18.22499173863456,2.1384129535411276,3.8838859606289375,3.710043165747905,1.6763597980116955,20.34458587107773,1.3000011444091797,-1.5295532758899952,-3.3735005378723137,-7.0793497851427105,0.33234870939808303,-5.22642516150751,-1.5205759142371171,1.8199996948242188,11.162782032595246,-10.330577757707943,1.8529246236351975,3,1.7850008010864258,2.9600000381469727,3.5025005340576136,1.3200006484985352,2.3400001525878906,1,0.11700468297246447,-5.555570272804819,20.0,1.8035735573107659,20.489999771118164,-1.5423640049009297,20.420000076293945,0.11700468297246447
296,2009-03-04,20.040000915527344,20.290000915527344,19.350000381469727,19.649999618530273,392000.0,0.04212175728407841,1.1123576723522717,-0.3679252752156561,22.000004695012123,17.08773854337706,0.990487893260994,2.8490007170064544,2.893101885106745,0.8700443838415168,20.302416035742702,1.0600013732910156,-1.8154359001239015,-2.3279992103576674,-6.058051419630427,1.4020529989150923,-4.1930253149940455,-0.46297310572128936,1.0099983215332031,48.83727119574804,25.953183612461523,1.8650261046363799,3,0.7499990463256836,2.149998664855957,2.9024996757507324,0.5699996948242188,1.6699981689453125,2,0.08832327692378583,1.452829170160469,19.229999542236328,-5.555570272804819,20.0,1.8035735573107659,20.489999771118164,0.08832327692378583
297,2009-03-05,19.21999931335449,19.979999542236328,19.13999938964844,19.57999992370605,468700.0,-0.040918241752050166,-2.2307669735539757,-0.9230754182703829,15.251812460772499,15.860653354701203,1.3803070972719702,3.392434057746538,3.695202518943816,1.7225321148146584,20.220268501674816,0.9000015258789027,-2.026332266874821,-2.8620007514953656,-6.638574731241064,0.9145732282503332,-4.750287741368215,-0.9737137616225162,1.4180000305175824,11.165029216699688,-9.269592526821237,1.88828698987285,3,1.2100009918212926,2.970000267028812,3.7575006484985387,1.4150009155273473,2.2700004577636754,3,0.1477627603563234,1.1123576723522717,20.040000915527344,1.452829170160469,19.229999542236328,-5.555570272804819,20.0,0.1477627603563234
298,2009-03-06,19.1200008392334,19.899999618530273,18.86000061035156,19.3799991607666,300400.0,-0.005202834427346148,-1.6666682968817095,0.7222163353537067,14.914787043469175,15.48887022173884,1.1952705742141774,3.199681187130693,3.769321345718918,1.8475798384310345,19.963974944002132,1.0399990081787145,-2.195576673259776,-2.6719992637634284,-6.421641300192448,1.077642772665591,-4.546820281977936,-0.7971782455489205,1.1883985900878926,11.872164014666705,-3.2043332260660247,1.8748210182145093,3,0.9099998474121094,3.0049991607666016,4.0749993324279785,1.6849994659423828,1.689998626708988,4,0.16422590229208045,-2.2307669735539757,19.21999931335449,1.1123576723522717,20.040000915527344,1.452829170160469,19.229999542236328,0.16422590229208045
299,2009-03-09,18.489999771118164,19.299999237060547,18.479999542236328,18.96999931335449,482400.0,-0.032949845212480344,-2.279998779296875,1.8461640036973321,15.418511579785331,15.301196265184332,1.6210704894870247,3.5285913825570177,4.3858984414942555,2.4739929112746815,20.464528201735416,0.8199996948242188,-2.417293263571711,-2.996000289916992,-6.77610003728104,0.7840994574470557,-4.886050163599016,-1.1059504162349683,1.528719894409182,0.5524984140566218,-15.253951020521576,1.8900498736820237,3,1.3199996948242188,3.4449996948242188,5.082500457763672,2.445000648498535,2.5500011444091797,0,0.189291511266922,-1.6666682968817095,19.1200008392334,-2.2307669735539757,19.21999931335449,1.1123576723522717,20.040000915527344,0.189291511266922
300,2009-03-10,19.38999938964844,19.440000534057614,18.61000061035156,18.6299991607666,896600.0,0.04867493940892853,-1.075006735347323,-1.5833353201567397,26.45861650246748,16.72589271218933,0.520249617609565,2.3796435578678405,3.4868470542816326,1.5797537876346261,22.230385272033153,0.9500007629394496,-2.494343780455747,-1.8605006217956515,-5.5404462062668145,1.8194449626755116,-3.700473414031233,-0.020527829560069932,0.5100002288818324,50.27619651787973,32.59893508534163,1.8399727922355813,3,0.42000007629394176,2.5450000762939418,4.182500839233395,1.5450010299682582,1.9300003051757777,1,0.10263021319023569,-2.279998779296875,18.489999771118164,-1.6666682968817095,19.1200008392334,-2.2307669735539757,19.21999931335449,0.10263021319023569
301,2009-03-11,18.850000381469727,19.59000015258789,18.63999938964844,19.46999931335449,323000.0,-0.027849356636235778,1.2093025318926125,-0.8157878225865061,24.365498206294205,18.0030289383802,0.8467301863409133,2.6955548037947885,3.997682954364741,2.1363231372849008,24.511750348631416,0.9500007629394496,-2.458196941153048,-2.1704996109008796,-5.846627218484397,1.5056279966826374,-4.008563414692638,-0.33243580710912113,0.7659992218017564,24.666722615559898,6.210693791188611,1.838063803791758,3,0.9149990081787109,3.0849990844726562,4.727499961853031,2.0850000381469727,2.590000152587887,2,0.14429704288114253,-1.075006735347323,19.38999938964844,-2.279998779296875,18.489999771118164,-1.6666682968817095,19.1200008392334,0.14429704288114253
302,2009-03-12,19.56999969482422,19.780000686645508,18.559999465942386,18.71999931335449,360500.0,0.0381962492723491,-1.0854720361515968,-1.3709707190716869,35.43624631875447,20.31763515925812,-0.007287891665530566,1.7411254037596393,3.2595095121354802,1.4134581037221707,26.810722486860563,1.2200012207031214,-2.417275819255181,-1.2450002670288072,-4.750709785661336,2.2607092516037213,-2.9978550263450714,0.507854492287457,-1.0900001525878906,76.76057000170586,55.01370834271822,1.7528547593162638,3,0.19499969482421875,2.364999771118164,4.099999904632568,1.390000343322754,1.3000011444091797,3,0.10935101803882064,1.2093025318926125,18.850000381469727,-1.075006735347323,19.38999938964844,-2.279998779296875,18.489999771118164,0.10935101803882064
303,2009-03-13,19.75,19.799999237060547,19.190000534057614,19.559999465942386,214700.0,0.00919776739819711,3.2069019948304343,0.22352993975024452,41.654366573121166,23.317547794861806,-0.3389391195486624,1.28852594905716,3.0424196748743384,1.240710947873012,28.81876159274644,0.6099987030029332,-2.332843648839752,-0.8500000000000014,-4.032914959067472,2.3329149590674696,-2.441457479533735,0.7414574795337323,-1.2440004348754883,96.2121781348438,68.95148413416447,1.5914574795337353,3,-0.36499977111816406,2.184999465942383,3.972499370574951,1.25,1.2999992370605469,4,0.08810125423383108,-1.0854720361515968,19.56999969482422,1.2093025318926125,18.850000381469727,-1.075006735347323,19.38999938964844,0.08810125423383108
304,2009-03-16,19.709999084472656,20.21999931335449,19.690000534057614,19.8799991607666,247400.0,-0.002025362811511111,-4.047675274071347,-0.894734728705533,40.17990267091641,26.18663845006587,-0.38487457161858174,1.0392069741736805,3.024758834909129,1.2627376261377279,30.092031891554345,0.529998779296875,-2.203399856358164,-0.6725008964538581,-3.4253513400751032,2.080349547167387,-2.0489261182644825,0.7039243253567662,-1.152239532470702,69.27709182161011,38.682893777006555,1.3764252218106234,3,-0.3249988555908203,2.2250003814697266,4.23750114440918,1.4000015258789062,0.970001220703125,0,0.055809255837880656,3.2069019948304343,19.75,-1.0854720361515968,19.56999969482422,1.2093025318926125,18.850000381469727,0.055809255837880656
305,2009-03-17,20.459999084472656,20.459999084472656,19.6200008392334,19.709999084472656,243800.0,0.03805175214801726,1.2399953206380208,-4.411762725936564,47.7715772732308,29.05014651431239,-1.052759642662373,0.07737493273651097,2.224300897866449,0.5152286232863084,32.274884537582835,0.8399982452392578,-2.0846666766324766,0.2144991874694817,-2.199874281569592,2.6288726565085554,-0.9926875470500569,1.4216859219890203,-1.8025051467895494,100.0,64.49490335650606,1.207186734519537,3,-0.9899997711181641,1.080000877380371,3.622500419616699,0.7450008392333984,0.020000457763671875,1,0.028348086852792553,-4.047675274071347,19.709999084472656,3.2069019948304343,19.75,-1.0854720361515968,19.56999969482422,0.028348086852792553
306,2009-03-18,21.21999931335449,21.3700008392334,20.170000076293945,20.170000076293945,263000.0,0.03714566289783483,-1.2857173997551326,1.399998982747391,55.27703854755686,33.49739385728843,-1.8190691211797194,-0.8556598669904147,1.4167979917787434,-0.20574201296522077,33.81657541535713,1.2000007629394531,-1.9083261108522933,1.0564994812011683,-1.0793228723253137,3.1923218347276503,-0.01141169556207089,2.1244106579644075,-2.418304963928218,94.66187001527221,52.572806303326466,1.0679111767632405,3,-1.2949991226196254,0.3200006484985387,2.8099999427795446,0.5550003051757848,-0.7299995422363246,2,0.004712553473401604,1.2399953206380208,20.459999084472656,-4.047675274071347,19.709999084472656,3.2069019948304343,19.75,0.004712553473401604
307,2009-03-19,21.18000030517578,21.459999084472656,20.86000061035156,21.239999771118164,233900.0,-0.0018849674586716159,1.4000030517694684,-0.05714239003673031,54.5695392680077,37.90347743779271,-1.6447710676641343,-1.0016957007070317,1.4133305775279013,-0.1265497683044714,35.398812542628164,0.5999984741210973,-1.6560604820157891,1.102000427246093,-0.6822299024007243,2.8862307568929104,0.20988526242268435,1.9941155920695017,-2.1214753067687973,87.66524413657972,44.1791140394365,0.8921151648234086,3,-1.210000991821289,0.3599996566772461,2.7624993324279785,0.7049989700317383,-0.5799999237060547,3,0.012275742452104499,-1.2857173997551326,21.21999931335449,1.2399953206380208,20.459999084472656,-4.047675274071347,19.709999084472656,0.012275742452104499
308,2009-03-20,21.0,21.65999984741211,21.0,21.280000686645508,254400.0,-0.008498597855628676,-3.7142730635349896,4.666719649044728,56.90607574701397,42.513206789707006,-1.3075511172621148,-0.9275318914447297,1.56299561808056,0.1052477100589968,35.60672408684471,0.6599998474121094,-1.4933320246635589,0.9590001106262207,-0.7068791720367145,2.624879393289156,0.12606046929475312,1.7919397519576883,-1.653298111265137,67.64705057374758,22.316626806510882,0.8329396413314669,3,-0.8900003433227539,0.5399999618530273,2.939999580383301,1.1549997329711914,-0.07999992370605469,4,-0.006190436226981011,1.4000030517694684,21.18000030517578,-1.2857173997551326,21.21999931335449,1.2399953206380208,20.459999084472656,-0.006190436226981011
309,2009-03-23,21.71999931335449,21.729999542236328,21.09000015258789,21.520000457763672,275400.0,0.034285681588309025,4.81819442879065,-0.7142798754776748,67.31571339475931,47.05288422218388,-1.6999607796599285,-1.6668332543585187,0.8432909420533186,-0.5494598640224453,35.30938788116219,0.7299995422363281,-1.1642934300696943,1.6369994163513155,-0.15548898933321453,3.4294878220358456,0.7407552135090505,2.5332436191935805,-2.0494357104048113,99.52605521190098,47.81342533231352,0.8962442028422645,3,-1.5749998092651332,-0.1799993515014613,2.2000002861022985,0.610000610351566,-0.3299999237060476,0,-0.030847149975828714,-3.7142730635349896,21.0,1.4000030517694684,21.18000030517578,-1.2857173997551326,21.21999931335449,-0.030847149975828714
310,2009-03-24,21.1299991607666,21.51000022888184,21.059999465942386,21.459999084472656,294200.0,-0.027163912119699152,1.0930160349530582,-1.6500090599578767,57.81921343342765,50.769963691865364,-0.9355705992583374,-1.1258949620841463,1.4341506605264271,0.08406314485945643,34.83568963910098,0.6599998474121023,-0.8136070741345875,1.0414993286132805,-0.7637242133490574,2.8467228705756185,0.1388875576321098,1.9441110995944513,-1.129925807531059,61.53842391816005,9.071211717763887,0.9026117709811698,3,-0.9849996566772461,0.04500102996826172,2.7900004386901855,1.2000007629394531,-0.20999908447265625,1,-0.0212966811861669,4.81819442879065,21.71999931335449,-3.7142730635349896,21.0,1.4000030517694684,21.18000030517578,-0.0212966811861669
311,2009-03-25,21.1299991607666,21.920000076293945,20.81999969482422,21.25,394400.0,0.0,-1.9729749235127187,0.3636389908389446,65.52845982315931,54.11354297013257,-0.6460836789735183,-1.1576846134964178,1.419553761427963,0.1371291236855896,34.14186503988526,1.1000003814697266,-0.40406880749157637,1.0239994049072259,-0.8159018880004396,2.8639006978148913,0.1040487584533949,1.9439500513610568,-0.8531376172909333,28.181759857954596,-28.29087715768589,0.9199506464538323,3,-0.5749988555908203,-0.15999984741210938,2.7775001525878906,1.2000007629394531,-0.03999900817871094,2,-0.03076193300268415,1.0930160349530582,21.1299991607666,4.81819442879065,21.71999931335449,-3.7142730635349896,21.0,-0.03076193300268415
312,2009-03-26,21.440000534057614,21.549999237060547,20.950000762939453,21.5,281800.0,0.0146711493423346,6.500077487035822,0.4999920527696394,68.23898956116591,57.06738996880421,-0.7408367478271174,-1.4623262581092256,1.0963225175930553,-0.12640648637599128,33.50798777628761,0.5999984741210938,-0.10598829764085593,1.2830007553100558,-0.6478466983725184,3.21384820899263,0.3175770284687687,2.248424482151343,-0.8673740546746558,56.36369311117899,-5.5130522726548605,0.9654237268412865,3,-0.6700000762939418,-0.6800003051757777,2.3674993515014684,0.889999389648441,-0.14999961853026988,3,-0.044309735973670605,-1.9729749235127187,21.1299991607666,1.0930160349530582,21.1299991607666,4.81819442879065,21.71999931335449,-0.044309735973670605
313,2009-03-27,21.350000381469727,21.559999465942386,21.11000061035156,21.1200008392334,389200.0,-0.004197768206438246,-2.599990844726517,-3.833359824522137,74.57045326733433,60.88856225729509,-0.44701731287436175,-1.3750953922304028,1.1708070589606088,-0.007875407419049907,32.01820450669957,0.4499988555908274,0.2906302451263585,1.1500005722045898,-0.8491675634958931,3.1491687079050728,0.15041650435435017,2.1495846400548295,-0.5348466546427915,48.18186389511666,-20.565826874419457,0.9995840678502407,3,-0.5799999237060547,-0.8150005340576172,2.5224995613098145,0.9799995422363281,0.010000228881832385,4,-0.03512880499294724,6.500077487035822,21.440000534057614,-1.9729749235127187,21.1299991607666,1.0930160349530582,21.1299991607666,-0.03512880499294724
314,2009-03-30,21.270000457763672,21.32999992370605,20.76000022888184,21.26000022888184,249000.0,-0.0037470689590941575,7.7692826855645825,0.04347934254389512,68.80001068115237,63.22505485817526,-0.13685138740994773,-1.2596549923243572,1.2198571645504934,0.09026093316522577,30.724838704362533,0.5900001525878871,0.5398827347873656,1.0065006256103501,-1.0458897277015033,3.0588909789222036,-0.019694551045574826,2.032695802266275,0.6499996185302734,43.965542755855886,-25.998423614651507,1.0261951766559263,3,-0.22500038146972656,-1.0700006484985352,1.91749906539917,1.0599994659423828,0.3599987030029297,0,-0.016455118661832246,-2.599990844726517,21.350000381469727,6.500077487035822,21.440000534057614,-1.9729749235127187,21.1299991607666,-0.016455118661832246
315,2009-03-31,21.479999542236328,21.979999542236328,21.21999931335449,21.43000030517578,331800.0,0.009873017393189798,-2.2340351275890837,4.999809269503969,78.15844879871767,65.76743377497091,-0.2089175457395278,-1.3622923361897143,0.9581438435908254,-0.09077585532881471,28.912156693862123,0.7600002288818395,0.734478005343032,1.1039997100830092,-0.9565100871641334,3.164509507330152,0.0737448114594379,2.1342546087065806,-0.7199993133544886,59.016370376044826,-15.988466798551038,1.030254898623571,3,-0.1099996566772461,-1.25,1.4325003623962402,1.2100000381469727,0.26000022888183594,1,-0.004189951327090102,7.7692826855645825,21.270000457763672,-2.599990844726517,21.350000381469727,6.500077487035822,21.440000534057614,-0.004189951327090102
316,2009-04-01,21.809999465942386,22.040000915527344,21.270000457763672,21.299999237060547,397700.0,0.015363125267166655,-1.701766479388843,10.200160219729986,76.168217427014,68.16728690374939,-0.49888808034830845,-1.6368094672828946,0.5985408407708981,-0.38928116836601845,27.029445794663413,0.7700004577636719,0.9700167670951743,1.3454997062683134,-0.8043542863714919,3.4953536989081186,0.27057270994841076,2.420426702588216,-1.0499992370605469,82.03114639041938,6.948973782037129,1.0749269963199024,4,-0.4099988937377965,-1.5499992370605504,0.9975008964538539,0.8800001144409144,0.2399997711181605,2,-0.040806942294438264,-2.2340351275890837,21.479999542236328,7.7692826855645825,21.270000457763672,-2.599990844726517,21.350000381469727,-0.040806942294438264
317,2009-04-02,22.059999465942386,22.5,21.86000061035156,22.239999771118164,471700.0,0.011462632100949444,-1.206901994830395,-0.35294161645853195,76.55171567090669,70.35013578418192,-0.6827291478076774,-1.7530124798297813,0.3009225074100321,-0.6048953848475165,25.11753002877124,0.6900005340576136,1.1110220601778735,1.4534996986389181,-0.725222805341069,3.6322222026189053,0.36413844664892636,2.54286095062891,-1.2487992095947256,74.71260965885874,2.20809614676196,1.0893612519899936,4,-0.4299993515014684,-1.5699996948242223,0.6475005149841273,0.6300001144409144,-0.21999931335449574,3,-0.043970958152199535,-1.701766479388843,21.809999465942386,-2.2340351275890837,21.479999542236328,7.7692826855645825,21.270000457763672,-0.043970958152199535
318,2009-04-03,22.26000022888184,22.280000686645508,21.93000030517578,22.06999969482422,311700.0,0.009066217941130272,2.043462396444061,-1.0555567329292992,78.2705212305656,71.56733665482706,-0.7657273383986691,-1.7978895631967333,0.05303377910986384,-0.7787382487893773,22.927953588897086,0.35000038146972656,1.1392930625278836,1.4965004920959508,-0.6837387856630066,3.6767397698549082,0.4063808532164721,2.5866201309754295,-1.3474719879150392,86.20690789149175,12.744979731911926,1.090119638879478,4,-0.6300001144409215,-1.7700004577636754,0.43249940872192383,0.4299993515014613,-0.5100002288818395,4,-0.0435758896397469,-1.206901994830395,22.059999465942386,-1.701766479388843,21.809999465942386,-2.2340351275890837,21.479999542236328,-0.0435758896397469
319,2009-04-06,21.989999771118164,22.280000686645508,21.799999237060547,22.020000457763672,160800.0,-0.012129400493597342,-1.3414604645537056,-0.1578979069417227,68.98263555780005,72.80771689086842,-0.506682705520479,-1.3199057508592205,0.26715291890941373,-0.47222832964820327,20.313286986347563,0.48000144958496094,1.1752410407381149,1.0515000343322747,-0.9114116565611923,3.0144117252257416,0.07004418888553943,2.03295587977901,-0.9822232246093705,60.15625349245789,-9.53781292746001,0.9814558454467341,4,-0.3599996566772461,-1.5,-0.019999980926513672,0.35999965667724965,-0.48999977111816406,0,-0.028649348218459325,2.043462396444061,22.26000022888184,-1.206901994830395,22.059999465942386,-1.701766479388843,21.809999465942386,-0.028649348218459325
320,2009-04-07,21.3799991607666,21.96999931335449,21.190000534057614,21.649999618530273,168800.0,-0.027739909809037067,-1.4000046950285254,8.999809269502194,52.061853136162085,71.31142725897985,0.15925737349597213,-0.5830695334395948,0.8098079947792414,0.1712649142396785,17.46364478181709,0.7999992370605504,1.1950366489790838,0.34199943542480327,-1.487634949479098,2.1716338203287044,-0.5728177570271455,1.256816627876752,-0.28268920704833533,14.503717875358587,-49.8826973711064,0.9148171924519506,4,0.2500009536743164,-0.8899993896484375,0.4875001907348633,0.9700002670288121,0.1400012969970703,1,0.01169317164702055,-1.3414604645537056,21.989999771118164,2.043462396444061,22.26000022888184,-1.206901994830395,22.059999465942386,0.01169317164702055
321,2009-04-08,21.56999969482422,21.729999542236328,21.290000915527344,21.440000534057614,106500.0,0.008886835431045181,-1.0465128657798202,-0.4814775569024842,54.8386989902891,69.822506084438,0.04272788008124451,-0.589047084523699,0.5500574870946835,0.028177242927384327,14.732089082596536,0.4399986267089844,1.072149149362513,0.3960000038146987,-1.127616361908295,1.9196163695376924,-0.3658081790467982,1.1578081866761956,-0.3885283383290492,29.00758134990854,-31.09439448756114,0.7618081828614972,4,0.06000041961669922,-1.0799999237060547,0.032500267028808594,0.619999885559082,-0.5900001525878906,2,0.007881320292032257,-1.4000046950285254,21.3799991607666,-1.3414604645537056,21.989999771118164,2.043462396444061,22.26000022888184,0.007881320292032257
322,2009-04-09,21.709999084472656,22.040000915527344,21.6200008392334,22.020000457763672,243000.0,0.006490467854852522,1.3999847413107214,-2.3846413427820408,58.897227892213344,68.08103659831343,-0.06140156445910705,-0.5907930753546893,0.32856877773796,-0.08645192279738367,12.357482471641042,0.470001220703125,1.0821402700394636,0.4289994239807129,-0.9096709245498253,1.7676697725112511,-0.24033575028455445,1.0983345982459802,-0.5199985504150426,47.7062823505533,-10.968664294422105,0.6693351742652683,4,-0.07999897003173828,-1.2199993133544922,-0.2199993133544922,0.48000049591064453,-0.8799991607666051,3,0.015660993409763124,-1.0465128657798202,21.56999969482422,-1.4000046950285254,21.3799991607666,-1.3414604645537056,21.989999771118164,0.015660993409763124
323,2009-04-13,21.489999771118164,21.61000061035156,21.25,21.40999984741211,149800.0,-0.010133547795118991,1.249992549456734,-0.25806312680735866,46.704879203133125,65.62602198964464,0.20176258275696313,-0.2463858961158465,0.4660660313050222,0.1681148581669234,9.697856903880421,0.45999908447265625,1.0385239578255074,0.12200012207031108,-1.0075571326288255,1.2515573767694477,-0.4427785052792572,0.6867787494198794,1.010000228881836,27.522861932476605,-24.91129330441837,0.5647786273495689,4,0.35500049591064453,-1.0,-0.17999982833862305,0.6999998092651367,-0.45999908447265625,0,0.016286662875637514,1.3999847413107214,21.709999084472656,-1.0465128657798202,21.56999969482422,-1.4000046950285254,21.3799991607666,0.016286662875637514
324,2009-04-14,20.809999465942386,21.26000022888184,20.780000686645508,21.11000061035156,212900.0,-0.03164263901434172,-1.666673730946333,-3.750017881410397,45.53073280510109,62.00072021257612,0.9047990013591907,0.5483639646021636,1.0600868222108382,0.8739699153912319,7.889343334598382,0.7099990844726562,0.9280035974531167,-0.6130002021789522,-1.4790160462735642,0.25301564191565973,-1.0460081242262582,-0.17999228013164625,1.665000534057615,2.3808550672645845,-46.88159380841999,0.43300792204730604,4,0.8300008773803675,-0.3199996948242223,0.26750087738036754,1.3150005340576136,0.2900009155273402,1,0.04517061788473464,1.249992549456734,21.489999771118164,1.3999847413107214,21.709999084472656,-1.0465128657798202,21.56999969482422,0.04517061788473464
325,2009-04-15,21.040000915527344,21.059999465942386,20.549999237060547,20.59000015258789,347900.0,0.011052448605843423,1.0816426625145814,-1.499996821097774,48.81892168313108,58.9619095743669,0.6770155175552581,0.38371605310457824,0.7346895975633103,0.6672716852905936,6.501018524349009,0.5100002288818395,0.7913296879190561,-0.41199884414672994,-1.1749459230506751,0.35094823475721526,-0.7934723835987043,-0.030525304694755562,1.3671991119384792,32.88598164339021,-18.25638458285963,0.3814735394519733,4,0.4849987030029297,-0.5100011825561523,-0.16750144958496094,0.8949985504150391,0.039999008178707385,2,0.021863073405723243,-1.666673730946333,20.809999465942386,1.249992549456734,21.489999771118164,1.3999847413107214,21.709999084472656,0.021863073405723243
326,2009-04-16,21.31999969482422,21.450000762939453,20.8799991607666,21.190000534057614,317100.0,0.01330792619358867,1.9230754182703829,0.2888865341414905,48.41268760006645,55.835350899829095,0.35783043209001164,0.11762381241231878,0.35348947874800984,0.41627299564567366,6.195494947748101,0.5700016021728516,0.7251036516603335,-0.13700008392333984,-0.8948389740300726,0.6208388061833929,-0.5159195289767062,0.24191936113002654,0.9757682852172884,51.677824856949016,1.146519088114374,0.3789194450533673,4,0.0950002670288086,-0.7899999618530273,-0.44750022888183594,0.6149997711181641,-0.1900005340576172,3,0.009380898958830874,1.0816426625145814,21.040000915527344,-1.666673730946333,20.809999465942386,1.249992549456734,21.489999771118164,0.009380898958830874
327,2009-04-17,21.440000534057614,21.6299991607666,21.190000534057614,21.270000457763672,249200.0,0.005628557267874923,-1.6666589602057267,1.3077013366197998,51.1811039389488,52.82541564520501,0.1571611333842462,0.019078425809947674,0.12546994561528635,0.35372794456684886,5.901243819422056,0.4399986267089879,0.5970196008838258,-0.029999256134036756,-0.7766689472095827,0.7166704349415092,-0.4033341016718097,0.3433355894037362,0.7510213214050374,82.40753332120605,30.2745414314536,0.37333484553777296,4,-0.02500057220458629,-0.9100008010864222,-0.5900011062622035,0.4949989318847692,0.30999946594238637,4,-0.021455269606480143,1.9230754182703829,21.31999969482422,1.0816426625145814,21.040000915527344,-1.666673730946333,20.809999465942386,-0.021455269606480143
328,2009-04-20,20.8700008392334,21.309999465942386,20.799999237060547,21.01000022888184,219900.0,-0.026585805999340684,-2.642825029631774,-0.8235254518731658,45.348842882863536,50.19943868132317,0.569101293934331,0.6101207583690638,0.5792451619947272,0.973821752343472,6.056070667753731,0.6400012969970668,0.4479284723481314,-0.5934989929199226,-1.3594113391817402,0.172413353341895,-0.9764551660508332,-0.21054281978901201,1.2225596591251247,29.629780072090718,-22.56407730946865,0.38295617313090935,4,0.4249992370605469,-0.025000572204589844,-0.02000141143798828,1.0649986267089844,0.5599994659423828,0,-0.0019166705279738405,-1.6666589602057267,21.440000534057614,1.9230754182703829,21.31999969482422,1.0816426625145814,21.040000915527344,-0.0019166705279738405
329,2009-04-21,21.049999237060547,21.13999938964844,20.61000061035156,20.71999931335449,163200.0,0.008624743200238427,1.0784256527056277,-2.3571525885558238,44.96486816068182,49.410884795158694,0.2701506684506221,0.39774667393842833,0.29271132418373824,0.8307829366568384,6.404407263092728,0.5299987792968821,0.269735944476615,-0.38000059127807617,-1.157201904143161,0.3972007215870086,-0.7686012477106203,0.008600065154467984,0.9500075856200993,46.29629956678458,-4.82658349804489,0.38860065643254266,4,0.24500083923339844,0.010001182556152344,-0.3899993896484375,0.8850002288818359,0.42000007629394176,1,-0.0009500499353857217,-2.642825029631774,20.8700008392334,-1.6666589602057267,21.440000534057614,1.9230754182703829,21.31999969482422,-0.0009500499353857217
330,2009-04-22,20.68000030517578,21.0,20.6299991607666,20.770000457763672,185700.0,-0.017577147044896213,-2.8946956312239,-0.272727798167786,36.8909593876303,47.416691505974384,0.5927461805385938,0.7718788927398634,0.5661202133209322,1.2343684249577116,6.731515574815737,0.4200000762939453,0.03854630357457722,-0.7274995803833022,-1.5649861545557116,0.10998699378910715,-1.1462428674695069,-0.30875629329709753,1.2330060623676573,6.862724931887312,-38.68363437074996,0.4187432870862048,4,0.6149997711181641,0.38000011444091797,-0.020000457763671875,1.2549991607666016,0.75,2,0.020309481145840635,1.0784256527056277,21.049999237060547,-2.642825029631774,20.8700008392334,-1.6666589602057267,21.440000534057614,0.020309481145840635
331,2009-04-23,20.479999542236328,20.899999618530273,20.350000381469727,20.799999237060547,263800.0,-0.009671216633850732,1.1153798188020394,3.5555461365659307,31.45540095286826,44.36759962382494,0.6949520683787362,0.9704415438058867,0.6861700661488186,1.455637390871587,7.293788984920485,0.5499992370605469,-0.12919193878094148,-0.8950003623962388,-1.8233489956964704,0.03334827090399273,-1.3591746790463546,-0.43082604574612304,1.3512263974781362,10.156194120592232,-30.39130205192923,0.4641743166501154,4,0.5100002288818359,0.8550004959106445,0.02500009536743164,1.4549999237060547,1.6800003051757812,3,0.0292968942812879,-2.8946956312239,20.68000030517578,1.0784256527056277,21.049999237060547,-2.642825029631774,20.8700008392334,0.0292968942812879
332,2009-04-24,20.489999771118164,20.690000534057614,20.31999969482422,20.6200008392334,307200.0,0.0004882924367850539,1.7407423105723907,0.4062537252938512,28.255521001456415,42.31767093474975,0.5517143559420852,0.9334804761535977,0.5872720090220653,1.4575991394800596,7.900526335525446,0.3700008392333949,-0.17528895194649152,-0.8375000953674316,-1.845632627436924,0.17063243670206063,-1.341566361402176,-0.3334338293326873,1.2227281239367223,17.171728848173025,-16.87311441380637,0.5040662660347458,4,0.4849996566772461,0.9200000762939453,0.24250030517578125,1.4449996948242188,1.710000991821289,4,0.03123471921900922,1.1153798188020394,20.479999542236328,-2.8946956312239,20.68000030517578,1.0784256527056277,21.049999237060547,0.03123471921900922
333,2009-04-27,20.600000381469727,20.670000076293945,20.0,20.09000015258789,257700.0,0.00536850227331942,1.061539906158392,-3.923046450893512,32.225071049958814,40.83926407306728,0.33770402540161726,0.8057205166334676,0.3758909101139949,1.373254977097524,8.67310924265466,0.6700000762939453,-0.25324486483732755,-0.6899994850158677,-1.7491150483196947,0.3691160782879592,-1.2195572666677812,-0.16044170336395425,0.9734546935620934,52.63164058840047,20.98547355937628,0.5295577816519134,4,0.21499919891357422,0.6499996185302734,0.1549992561340332,1.3349990844726562,1.3299999237060547,0,0.05582522316673022,1.7407423105723907,20.489999771118164,1.1153798188020394,20.479999542236328,-2.8946956312239,20.68000030517578,0.05582522316673022
334,2009-04-28,20.920000076293945,21.11000061035156,20.299999237060547,20.350000381469727,248900.0,0.015533965480508893,-1.4179073885342959,1.1176459588536465,43.6464196105003,40.26454162055275,0.03905599761750267,0.48291450886744514,-0.04418348150095497,1.0768815198615087,9.192950855546457,0.8100013732910121,-0.36209142365989067,-0.3524997711181648,-1.4244946938373886,0.719495151601059,-0.8884972324777749,0.18349769024144535,0.46464038973405763,82.88284418173096,47.04131289744832,0.535997461359611,4,-0.10500049591064453,0.3299999237060547,-0.0950002670288086,1.0149993896484375,0.9899997711181641,1,0.02437859593794922,1.061539906158392,20.600000381469727,1.7407423105723907,20.489999771118164,1.1153798188020394,20.479999542236328,0.02437859593794922
335,2009-04-29,21.38999938964844,21.530000686645508,20.81999969482422,21.11000061035156,191700.0,0.02246650629256397,1.53571160959394,0.49122619159161207,47.692302425464234,40.18449882337472,-0.42027093761584666,0.006141789135806874,-0.5831348116878736,0.6253380759011797,9.112929134002702,0.7100009918212891,-0.39150133713881985,0.12199954986572692,-0.9470794744198656,1.1910785741513195,-0.41253996227706935,0.6565390620085232,-1.389999389648441,90.84959253815654,51.906995764151716,0.5345395121427964,4,-0.5749998092651403,-0.13999938964844105,-0.5474996566772496,0.5450000762939418,0.5900001525878871,2,0.00374006199106125,-1.4179073885342959,20.920000076293945,1.061539906158392,20.600000381469727,1.7407423105723907,20.489999771118164,0.00374006199106125
336,2009-04-30,20.920000076293945,21.540000915527344,20.780000686645508,21.520000457763672,294200.0,-0.021972853051223096,1.3749959021889762,-2.14286784741139,40.66194503676493,39.01570338979874,-0.014503756552251446,0.42798909040542554,-0.17800969137602607,1.1173151367717153,8.969531368164246,0.7600002288818359,-0.37683279922958945,-0.3034997940063491,-1.3514705253922976,0.7444709373795995,-0.8274851596993216,0.22048557168662342,-0.8894000625610339,59.74022917894884,21.001258004740947,0.5239853656929742,4,-0.14999961853027344,0.3299999237060547,-0.26000022888183594,1.0149993896484375,0.9799995422363281,3,0.02437859593794922,1.53571160959394,21.38999938964844,-1.4179073885342959,20.920000076293945,1.061539906158392,20.600000381469727,0.02437859593794922
337,2009-05-01,21.09000015258789,21.239999771118164,20.920000076293945,20.93000030517578,231700.0,0.008126198645983074,-2.5555461365659307,-0.2666662428116844,45.21531373387364,39.00086681768875,-0.2675033208781805,0.19140660116446995,-0.41321320857887045,0.964436939008408,8.229137345750923,0.31999969482421875,-0.389124207949898,-0.08499975204467702,-1.0569969659752836,0.8869974618859295,-0.5709983590099803,0.40099885492062626,-0.9990241027832027,70.77918860941982,29.35651432756886,0.4859986069653029,5,-0.31999969482421875,0.15999984741210938,-0.3275003433227539,0.8449993133544922,0.6599998474121094,4,0.050734930634551034,1.3749959021889762,20.920000076293945,1.53571160959394,21.38999938964844,-1.4179073885342959,20.920000076293945,0.050734930634551034
338,2009-05-04,21.290000915527344,21.36000061035156,21.01000022888184,21.309999465942386,287500.0,0.009483203484705216,4.8332988953352025,-0.12499105929477937,56.486508081747914,40.281049031140526,-0.44886467191088997,-0.0895830608009689,-0.6403641428251383,0.7776257161115581,7.376148093640135,0.35000038146971946,-0.41754888450913086,0.1635009765624993,-0.6670540526942474,0.994056005819246,-0.25177653806587585,0.5787784911908744,-1.141063871093749,79.83873696775046,32.09461268380029,0.41527751462837376,5,-0.5200004577636719,-0.04000091552734375,-0.5250005722045898,0.6449985504150391,0.6799983978271449,0,0.04274306285954288,-2.5555461365659307,21.09000015258789,1.3749959021889762,20.920000076293945,1.53571160959394,21.38999938964844,0.04274306285954288
339,2009-05-05,21.36000061035156,21.3799991607666,21.059999465942386,21.21999931335449,386200.0,0.0032879141293584713,2.555583812823675,-7.000572246064564,54.5197734024864,42.23980614390232,-0.5255315038955679,-0.22050616483376828,-0.7095357522825978,0.7240709254570099,6.694122101049732,0.3199996948242152,-0.4701231156136352,0.265000629425046,-0.4699463468568972,0.9999476057069892,-0.10247285871592382,0.6324741175660158,-1.155421011074214,76.31575645172983,25.589550750289675,0.3674734881409715,5,-0.5900001525878871,-0.11000061035155895,-0.7075004577636683,0.5749988555908239,0.6199989318847692,1,0.0266853782086498,4.8332988953352025,21.290000915527344,-2.5555461365659307,21.09000015258789,1.3749959021889762,20.920000076293945,0.0266853782086498
340,2009-05-06,21.6299991607666,21.71999931335449,21.26000022888184,21.65999984741211,490100.0,0.012640381212545293,5.133336724184167,-0.21428863366984102,54.390931170588985,44.788198390315735,-0.722589156060895,-0.49625845810271585,-0.9800650880254693,0.46666578183685203,7.130988981572931,0.45999908447264914,-0.44408714434713303,0.5224991798400893,-0.24081397451620035,1.285812334196379,0.14084260266194448,0.9041557570182341,-1.3720027088392577,90.42550169429656,38.174759947275405,0.38165657717814494,5,-0.7699995040893555,-0.37999916076660156,-1.0074992179870605,0.30500030517578125,0.7000007629394496,2,0.012945016066084003,2.555583812823675,21.36000061035156,4.8332988953352025,21.290000915527344,-2.5555461365659307,21.09000015258789,0.012945016066084003
341,2009-05-07,21.739999771118164,21.950000762939453,21.600000381469727,21.84000015258789,251000.0,0.0050855577725166246,1.1874914318752123,3.333269756500731,54.261356863102144,47.67773570827637,-0.7096947709952097,-0.624909511322965,-1.0815921169604543,0.3789676719733137,7.7207074358602465,0.35000038146972656,-0.42466585703323645,0.6239997863769524,-0.16437337040704492,1.4123729431609497,0.22981320798495375,1.018186364768951,-1.3942831475051918,79.61156778397716,29.88763136943679,0.3941865783919988,5,-0.7649993896484375,-0.48999977111816406,-0.940000057220459,0.19499969482421875,0.43000030517578125,3,0.011039548005745914,5.133336724184167,21.6299991607666,2.555583812823675,21.36000061035156,4.8332988953352025,21.290000915527344,0.011039548005745914
342,2009-05-08,22.049999237060547,22.440000534057614,21.90999984741211,22.06999969482422,341600.0,0.014259405207272424,-2.5333468967358588,0.20000381468271378,68.09815484294484,51.663633907497044,-0.8662305446679639,-0.9572075190607379,-1.367735402442758,0.08212274139255271,8.133261104495675,0.7000007629394496,-0.3214917736977725,0.91699924468994,0.06278150087655376,1.7712169885033262,0.4898903727832469,1.344108116596633,-1.575939882301455,72.72718784845796,19.616233339079294,0.4271088719066937,5,-0.6799993515014648,-0.7999992370605469,-1.219998836517334,-0.11499977111816406,0.12000083923339844,4,-0.006802704023597506,1.1874914318752123,21.739999771118164,5.133336724184167,21.6299991607666,2.555583812823675,21.36000061035156,-0.006802704023597506
343,2009-05-11,21.84000015258789,22.18000030517578,21.57999992370605,21.57999992370605,140300.0,-0.009523768332821536,-3.6153834867768517,-12.999713904253468,62.00610352100343,53.70359878644183,-0.5161148926387966,-0.7585332371632099,-1.1380851270955787,0.3145674148149169,8.9012145391481,0.6000003814697301,-0.17019125350005737,0.6895001411437995,-0.20871951924138799,1.587719801528987,0.24039031095120578,1.1386099713363933,-1.169346679898947,56.521745139720124,2.443495030831464,0.4491098301925932,5,-0.22999954223632812,-0.619999885559082,-0.7800002098083496,0.09499931335449219,0.7899990081787109,0,-0.004120886078713082,-2.5333468967358588,22.049999237060547,1.1874914318752123,21.739999771118164,5.133336724184167,21.6299991607666,-0.004120886078713082
344,2009-05-12,21.75,21.979999542236328,21.6299991607666,21.920000076293945,234000.0,-0.004120886078713082,1.4138039896608197,-0.6538458716942287,67.77409122074178,55.934908652583786,-0.330783180424973,-0.6266273309728732,-1.0132778543235688,0.4073974465722223,9.041487167471793,0.35000038146972656,0.0025228618641826017,0.5524999618530266,-0.36877749410026794,1.4737774178063212,0.09186123387637934,1.013138689829674,-0.9024118211741907,41.525393592603315,-17.760041754003716,0.46063872797664734,5,-0.1399993896484375,-0.5299997329711914,-0.690000057220459,0.1849994659423828,1.4400005340576136,1,0.010114910958826995,-3.6153834867768517,21.84000015258789,-2.5333468967358588,22.049999237060547,1.1874914318752123,21.739999771118164,0.010114910958826995
345,2009-05-13,21.5,21.809999465942386,21.43000030517578,21.459999084472656,281800.0,-0.011494252873563204,-6.600099183642399,-0.23529939750249637,66.66668744390142,58.82432447559894,-0.071005673960574,-0.3587939316574378,-0.7058348945615442,0.6621554040432649,8.751489379822575,0.3799991607666051,0.14968702352852503,0.27950000762939453,-0.6481674704473797,1.2071674857061687,-0.1843337314089908,0.7433337466677798,-0.49317058565101135,6.930661283286556,-56.14985560011574,0.463833739038387,5,0.18000030517578125,-0.2799997329711914,-0.440000057220459,0.4349994659423828,0.9300003051757812,2,0.02232556010401532,1.4138039896608197,21.75,-3.6153834867768517,21.84000015258789,-2.5333468967358588,22.049999237060547,0.02232556010401532
346,2009-05-14,21.520000457763672,21.739999771118164,21.420000076293945,21.530000686645508,313100.0,0.000930253849473095,-2.047601747486399,-0.25,66.7752675726268,61.219874902127074,0.0034133265470970287,-0.3826618524126175,-0.6930883964655052,0.639253609941413,9.057106802689137,0.31999969482421875,0.22479955301759702,0.28950042724609304,-0.6469535039173842,1.2259543584095702,-0.17872653833564556,0.7577273928278316,-0.3698539314438207,9.80395456772397,-56.643027916427606,0.4682269655817385,5,0.2049999237060547,-0.3000001907348633,-0.46000051498413086,0.41499900817871094,1.0,3,0.037639379587009136,-6.600099183642399,21.5,1.4138039896608197,21.75,-3.6153834867768517,21.84000015258789,0.037639379587009136
347,2009-05-15,20.979999542236328,21.540000915527344,20.790000915527344,21.520000457763672,244300.0,-0.02509297881229966,1.5861987319460156,53.99885561701316,55.428562397854606,61.102325381694484,0.5880047071461476,0.12765489497995475,-0.09950506465327891,1.1725449850983907,9.636071816989114,0.75,0.23756741818228022,-0.22750043869018555,-1.1648846291716204,0.7098837517912493,-0.6961925339309047,0.24119165655053365,1.4600009918212855,13.668971952357428,-52.27316379600907,0.46869209524071803,5,0.6350011825561523,0.24000072479248047,0.08000040054321289,0.9549999237060547,1.2000007629394531,4,0.05672071306112003,-2.047601747486399,21.520000457763672,-6.600099183642399,21.5,1.4138039896608197,21.75,0.05672071306112003
348,2009-05-18,20.82999992370605,21.209999084472656,20.59000015258789,21.190000534057614,255800.0,-0.007149648322360647,2.1000123978369993,0.6666666666666666,48.64864555255288,60.44997784281298,0.7441460667428466,0.2893386337962305,0.10666245775776773,1.3117012642886792,9.808697051956827,0.6199989318847656,0.3223694750499213,-0.37550001144409606,-1.3160814600091228,0.5650814371209307,-0.8457907357266095,0.09479071283841733,1.577000617980957,17.266178165650988,-44.61083869865128,0.4702907242825141,5,0.6850004196167028,0.39000034332275746,0.23000001907348988,1.1049995422363317,1.5499992370605504,0,0.0643303004078688,1.5861987319460156,20.979999542236328,-2.047601747486399,21.520000457763672,-6.600099183642399,21.5,0.0643303004078688
349,2009-05-19,21.030000686645508,21.18000030517578,20.790000915527344,20.88999938964844,251100.0,0.009601572907921296,-1.2941258968792249,-0.38889183232313684,44.11766722495058,59.30850407107538,0.550279875522282,0.09250562142920771,-0.013378389732281448,1.111969393716123,9.737584209003957,0.3899993896484375,0.37993688280396753,-0.17449932098388743,-1.1158190511718793,0.7668204092041044,-0.6451591860778834,0.2961605441101085,1.304319839477536,36.06563784431951,-21.231692200664277,0.47065986509399577,5,0.4849996566772461,0.18999958038330078,0.13749933242797852,0.904998779296875,1.5599994659423828,1,0.07608171288064325,2.1000123978369993,20.82999992370605,1.5861987319460156,20.979999542236328,-2.047601747486399,21.520000457763672,0.07608171288064325
350,2009-05-20,21.100000381469727,21.280000686645508,20.979999542236328,21.1299991607666,342700.0,0.0033285636014586117,-1.2222269317170347,-0.21427500987725506,53.383464577092006,59.21096048374092,0.4438714673504265,0.05858846682280827,-0.029970282986980123,1.044724081851495,9.592903904149196,0.3000011444091797,0.3718915655944137,-0.1254996299743638,-1.0357793665487165,0.7847801065999889,-0.5806394982615402,0.32964023831281253,1.1645473297119118,44.347860700478165,-12.118294709761962,0.45513986828717684,5,0.41499996185302734,0.11999988555908203,-0.03500032424926758,0.8349990844726562,1.989999771118164,2,0.09905213814229841,-1.2941258968792249,21.030000686645508,2.1000123978369993,20.82999992370605,1.5861987319460156,20.979999542236328,0.09905213814229841
351,2009-05-21,21.07999992370605,21.13999938964844,20.799999237060547,20.899999618530273,329800.0,-0.0009478889764020781,1.2666734483679112,-6.000254323499373,49.800792271515164,57.17792019802651,0.40275996648033896,0.1326449788854589,0.061715167871444265,1.0555748975284018,9.16736843735598,0.3400001525878942,0.3680997896387126,-0.17550010681152628,-1.0194623156735467,0.6684621020504942,-0.5974812112425383,0.24648099761948572,1.1175658851318389,51.578881852896984,-2.9496728773700553,0.42198110443101083,5,0.3050003051757848,0.14000034332275746,-0.05250024795531871,0.8549995422363317,1.8400001525878942,3,0.06404176405862083,-1.2222269317170347,21.100000381469727,-1.2941258968792249,21.030000686645508,2.1000123978369993,20.82999992370605,0.06404176405862083
352,2009-05-22,21.1299991607666,21.65999984741211,21.09000015258789,21.13999938964844,227800.0,0.0023718803245498243,-11.666906855992371,-0.05555673292927951,46.610130451403414,55.46725652362652,0.23304149595032442,0.1402415478652479,0.062248627621947605,0.9982205934950628,8.36092808379264,0.5799999237060582,0.34449813353193903,-0.15750083923339986,-0.9242537820375851,0.6092521035707854,-0.5408773106354907,0.225875632168691,1.0032640218212876,50.46721141985212,-0.824259040334745,0.3833764714020919,5,0.1550006866455078,0.09000110626220703,-0.1574993133544922,0.8050003051757812,1.630001068115238,4,0.06578331056339914,1.2666734483679112,21.07999992370605,-1.2222269317170347,21.100000381469727,-1.2941258968792249,21.030000686645508,0.06578331056339914
353,2009-05-26,21.75,21.86000061035156,20.940000534057614,20.940000534057614,443600.0,0.029342208417338478,-1.271606624390982,-80.99809269499352,56.701020792067546,54.236915364884936,-0.4482016237723485,-0.41021890059205646,-0.5047760117748474,0.36417629593854883,7.208387924350015,0.9200000762939453,0.32586450895995256,0.40500001907348704,-0.3157741883713747,1.1257742265183488,0.04461291535105616,0.7653871227959179,0.32153266138788794,89.71956619392958,39.87531504889786,0.3603871037224314,5,-0.5249996185302734,-0.5299997329711914,-0.7775001525878906,0.1849994659423828,1.6499996185302734,1,0.0197701289735992,-11.666906855992371,21.1299991607666,1.2666734483679112,21.07999992370605,-1.2222269317170347,21.100000381469727,0.0197701289735992
354,2009-05-27,21.43000030517578,21.84000015258789,21.3799991607666,21.649999618530273,249100.0,-0.014712629647090525,-1.874991804402377,-0.27160426963804973,46.62164208486025,52.009688102769246,-0.19932903200722052,-0.052757112183790866,-0.1331367406874513,0.658548912993087,6.802877108299686,0.46000099182128906,0.2164931706264639,0.0595003128051772,-0.6335165170308983,0.7525171426412527,-0.28700810211286054,0.40600872772321495,0.5822710558601081,59.433986029589256,14.11479861771813,0.3465084149180385,5,-0.2049999237060547,-0.21000003814697266,-0.3600001335144043,0.5049991607666016,1.3600006103515625,2,0.0443303239413102,-1.271606624390982,21.75,-11.666906855992371,21.1299991607666,1.2666734483679112,21.07999992370605,0.0443303239413102
355,2009-05-28,21.46999931335449,21.979999542236328,21.32999992370605,21.6200008392334,332500.0,0.0018664959220298094,-2.023251894040172,0.6818272456932962,45.32871081684693,49.62673735212704,-0.27270948625079683,-0.09112758543273358,-0.14414512526027323,0.5927355730290955,7.153825500229882,0.649999618530277,0.14046341228045378,0.09549932479858114,-0.5989134812262584,0.7899121308234207,-0.25170707821383687,0.44270572781099915,-0.879999160766598,56.779652797982436,15.145612665137762,0.3472064030124191,5,-0.18499946594237926,-0.24999904632568004,-0.29249906539916637,0.4650001525878942,1.870000839233402,3,0.052165853518996386,-1.874991804402377,21.43000030517578,-1.271606624390982,21.75,-11.666906855992371,21.1299991607666,0.052165853518996386
356,2009-05-29,21.43000030517578,21.71999931335449,21.209999084472656,21.709999084472656,254000.0,-0.0018630186054001685,2.4000101725519687,1.866639540206456,38.167954491516696,47.708892029200605,-0.27582557556727494,-0.011553977531391979,-0.09952338900211188,0.6040305187291182,7.377666267557295,0.5100002288818324,0.04645110338003278,0.03000030517578267,-0.6307804997559252,0.6907811101074905,-0.3003900972900695,0.36039070764163483,-0.8122001647949233,47.115407540270034,9.025540613269854,0.33039040246585344,5,-0.14500045776367188,-0.21000003814697266,-0.252500057220459,0.5049991607666016,1.8199996948242188,4,0.0774614943431049,-2.023251894040172,21.46999931335449,-1.874991804402377,21.43000030517578,-1.271606624390982,21.75,0.0774614943431049
357,2009-06-01,22.15999984741211,22.21999931335449,21.690000534057614,21.75,217100.0,0.034064373860975605,1.0000000000000269,-1.464291553133515,55.09553753225484,48.425213360278605,-0.9173038124945592,-0.6928020053298525,-0.8150327491901415,-0.1480051670707141,7.911312470247421,0.7899990081787074,-0.01245622558079873,0.7064998626708991,-0.018722925329143436,1.4317226506709417,0.34388846867087963,1.0691112566709187,-1.5149557189941412,95.3125372529388,57.0940572567458,0.3626113940000206,6,-0.6549997329711914,-0.9399995803833008,-0.997499942779541,-0.619999885559082,1.2000007629394496,0,0.03429603944562265,2.4000101725519687,21.43000030517578,-2.023251894040172,21.46999931335449,-1.874991804402377,21.43000030517578,0.03429603944562265
358,2009-06-02,22.200000762939453,22.31999969482422,22.059999465942386,22.1200008392334,237100.0,0.0018050954784647466,-1.5999675755062128,0.19512183775435202,57.28156538378445,49.88786871126014,-0.8297950481532297,-0.6968608950450843,-0.833977076735664,-0.2020497637097165,8.736438265716174,0.2600002288818324,-0.0745239418873922,0.7010007858276381,-0.09204529609040435,1.4940468677456806,0.3044777448686169,1.0975238267866594,-1.4919584271240254,89.18929136023095,49.2662824159532,0.39652304095902124,6,-0.6400012969970703,-0.9800004959106445,-1.0075011253356934,-0.6600008010864258,1.039999008178711,1,0.025225200301670636,1.0000000000000269,22.15999984741211,2.4000101725519687,21.43000030517578,-2.023251894040172,21.46999931335449,0.025225200301670636
359,2009-06-03,21.93000030517578,22.229999542236328,21.6299991607666,22.09000015258789,184200.0,-0.01216218236417399,1.7272829733924036,-2.0,56.91318682936162,50.28006007262343,-0.4679096752315637,-0.40261000054149676,-0.5688345997244539,0.06353106020231536,9.33243527643671,0.6000003814697266,-0.06133159092457774,0.4025003433227532,-0.4102371224703347,1.2152378091158411,-0.003868389573792541,0.8088690762192989,-1.1252405278198268,64.86493917107705,19.910689859943545,0.40636873289654407,6,-0.37000083923339844,-0.5600004196166992,-0.8975005149841309,-0.3900003433227539,1.2600002288818324,2,0.06703143150470225,-1.5999675755062128,22.200000762939453,1.0000000000000269,22.15999984741211,2.4000101725519687,21.43000030517578,0.06703143150470225
360,2009-06-04,21.90999984741211,22.06999969482422,21.86000061035156,21.93000030517578,120500.0,-0.0009120135652233019,-2.5000158947132705,0.12500298023508094,56.270085419763795,50.99887042242884,-0.35864281630398054,-0.380041990465255,-0.535004312451747,0.0826231503293613,9.485058022357965,0.2099990844726598,-0.0024439955955841697,0.36849985122680806,-0.461142487931788,1.1981421903854041,-0.04632131835248998,0.7833210208061061,-1.0143256750080596,63.06309712007698,13.098185170763252,0.4148211695792983,6,-0.2799997329711914,-0.39499950408935547,-0.877500057220459,-0.36999988555908203,1.7199993133544922,3,0.040164357564757225,1.7272829733924036,21.93000030517578,-1.5999675755062128,22.200000762939453,1.0000000000000269,22.15999984741211,0.040164357564757225
361,2009-06-05,21.979999542236328,22.1200008392334,21.76000022888184,22.040000915527344,257200.0,0.0031948742725567136,2.2727146622277385,3.0,68.93939831806486,53.479900185391216,-0.3213447257518425,-0.45443892438417066,-0.5900756340719227,0.0044486866738182584,9.204894893171325,0.36000061035155895,0.06713327295410565,0.4264995574951165,-0.4219609863411975,1.2749601013314305,0.0022692855769577136,0.8507298294132752,-0.9988658384870668,50.72465370592024,-3.6731772783658343,0.4242302719181575,6,-0.34999942779541016,-0.4649991989135742,-0.9474997520446777,-0.4399995803833008,1.9400005340576172,4,0.061874460358300354,-2.5000158947132705,21.90999984741211,1.7272829733924036,21.93000030517578,-1.5999675755062128,22.200000762939453,0.061874460358300354
362,2009-06-08,21.899999618530273,22.100000381469727,21.729999542236328,21.940000534057614,126600.0,-0.0036396690342203053,1.0555567329292588,0.6666666666666075,70.81711715723387,55.04835533707636,-0.1348105925412888,-0.4071263627550685,-0.5057629523609961,0.07476763363121464,8.17343895156933,0.37000083923339844,0.1024045777433713,0.35399961471557617,-0.47848312011505456,1.186482349546207,-0.06224175269973742,0.7702409821308898,-0.8385339553165139,39.13047083832054,-19.13956132928015,0.4162413674153151,6,-0.13500022888183594,-0.38499927520751953,-0.8899993896484375,-0.7249994277954102,2.409999847412113,0,0.06164385410890372,2.2727146622277385,21.979999542236328,-2.5000158947132705,21.90999984741211,1.7272829733924036,21.93000030517578,0.06164385410890372
363,2009-06-09,21.75,21.90999984741211,21.729999542236328,21.850000381469727,263600.0,-0.006849297769090046,-1.5714091088677267,2.4999523173757705,64.28570887939419,57.01102942535791,0.0169740261783069,-0.27849355257726316,-0.3502032469530114,0.21363672633522413,7.721618522870149,0.18000030517578125,0.1531422183183615,0.2085000038146987,-0.6182444743199724,1.0352444819493698,-0.20487223525263687,0.6218722428820342,-0.613022294889614,20.000127156494678,-39.38169648950884,0.41337223906733556,6,0.0149993896484375,-0.2349996566772461,-0.7399997711181641,-0.7800006866455078,2.5699996948242188,1,0.07402301656788768,1.0555567329292588,21.899999618530273,2.2727146622277385,21.979999542236328,-2.5000158947132705,21.90999984741211,0.07402301656788768
364,2009-06-10,21.96999931335449,22.06999969482422,21.709999084472656,21.8700008392334,349200.0,0.010114910958826995,1.4000101725519118,-0.9999809265863957,66.29212600225162,59.34029777929176,-0.13228189105159416,-0.507168804351064,-0.5593923940123275,-0.023352380832623254,7.360160434633775,0.3600006103515625,0.22156890561476317,0.417499351501462,-0.42659779692702315,1.2615964999299472,-0.0045492227127788,0.8395479257157028,-0.7620402888612716,63.41441856353916,2.042874445210792,0.422048574214242,6,-0.20499992370605113,-0.45499897003173473,-0.9599990844726527,-1.2099990844726527,2.2700004577636754,2,0.057806121868729576,-1.5714091088677267,21.75,1.0555567329292588,21.899999618530273,2.2727146622277385,21.979999542236328,0.057806121868729576
365,2009-06-11,21.979999542236328,22.34000015258789,21.799999237060547,21.920000076293945,222300.0,0.00045517656779181515,-2.5999923706345727,0.6000038147554955,66.91729916356255,62.534669409519076,-0.06965574687092868,-0.5052703448259059,-0.5650133047705097,-0.06163372225983821,7.544365645978587,0.5400009155273438,0.213703133752837,0.4034996032714844,-0.4613526382168587,1.2683518447598274,-0.028926517472687152,0.8359257240156559,-0.7053180775232519,42.857142857142854,-18.93712669641355,0.43242612074417114,6,0.005000114440917969,-0.4649991989135742,-0.9699993133544922,-1.4449996948242188,2.8000011444091832,3,0.055050091766206455,1.4000101725519118,21.96999931335449,-1.5714091088677267,21.75,1.0555567329292588,21.899999618530273,0.055050091766206455
366,2009-06-12,22.32999992370605,22.399999618530273,21.76000022888184,21.8700008392334,218400.0,0.0159235845659218,1.1333367241839587,7.666719649044668,70.27028942735708,64.22075295341932,-0.31130227162774915,-0.8342485411167111,-0.9171155525548649,-0.428586801247004,7.7969488400609634,0.639999389648434,0.278227694769523,0.7130000114440875,-0.21431867300647767,1.6403186958946527,0.24934066921880316,1.176659353669372,-0.9700929639629905,89.85512454424025,25.52808069415555,0.46365934222528277,6,-0.31500053405761363,-0.8149995803832972,-1.275000095367428,-1.840000152587887,2.399999618530277,4,0.05821761045688323,-2.5999923706345727,21.979999542236328,1.4000101725519118,21.96999931335449,-1.5714091088677267,21.75,0.05821761045688323
367,2009-06-15,22.170000076293945,22.309999465942386,21.8799991607666,22.200000762939453,224800.0,-0.007165241735726413,2.4400286867422305,-0.06521901381586635,58.400007934576415,64.34502434795176,-0.16733139832172483,-0.611898077266396,-0.769179599868334,-0.2967014705429101,8.105194466725314,0.4500007629394496,0.3467163678377361,0.49350013732910014,-0.4142274329168103,1.4012277075750106,0.03963635220614492,0.9473639224520554,-0.7060838506721652,66.66675880904138,5.322363332133506,0.45386378512295583,6,-0.1550006866455078,-0.6549997329711914,-1.057499885559082,-1.6800003051757812,1.6200008392333984,0,0.07893549814964818,1.1333367241839587,22.32999992370605,-2.5999923706345727,21.979999542236328,1.4000101725519118,21.96999931335449,0.07893549814964818
368,2009-06-16,22.170000076293945,22.399999618530273,22.07999992370605,22.399999618530273,174100.0,0.0,1.7826115801171258,7.66647593616886,66.97248428842293,65.46272406562525,-0.19225186608216305,-0.5337257428340259,-0.7879398347848827,-0.3258997566315003,8.179733576240812,0.3199996948242223,0.4472264166175677,0.42650012969970774,-0.4134315044531185,1.266431763852534,0.006534312623294625,0.8464659467761209,-0.6124755113813158,66.66675880904138,4.8708305214686405,0.41996581707641367,6,-0.11500072479248047,-0.6750001907348633,-0.8600001335144043,-1.6800003051757812,1.9200000762939453,1,0.09652681020676734,2.4400286867422305,22.170000076293945,1.1333367241839587,22.32999992370605,-2.5999923706345727,21.979999542236328,0.09652681020676734
369,2009-06-17,22.6299991607666,22.86000061035156,22.149999618530273,22.21999931335449,422600.0,0.020748718217846296,-1.5818253698527396,-1.7826115801171103,72.30770246517636,67.24468151511554,-0.6062696701663306,-0.9146031331256523,-1.25303646657294,-0.8146347529712763,8.546570894850742,0.7100009918212855,0.45046080545462175,0.8064992904663093,-0.051877926289009224,1.6648765072216278,0.3773106820886518,1.2356878988439668,-0.9882270904922095,79.09078456157891,15.972110066258537,0.4291886083776587,6,-0.3449993133544922,-0.904998779296875,-1.214998722076416,-2.1399993896484375,1.8299999237060547,2,0.07467965518034814,1.7826115801171258,22.170000076293945,2.4400286867422305,22.170000076293945,1.1333367241839587,22.32999992370605,0.07467965518034814
370,2009-06-18,23.190000534057614,23.29999923706055,22.46999931335449,22.709999084472656,439300.0,0.024745974107762247,1.371432230429886,1.1707356785976608,78.20512428634923,68.27420662270269,-1.079086069202738,-1.380792675041679,-1.7920680711309735,-1.4020041110789272,9.36109963131409,0.8299999237060618,0.45744539993190614,1.2620006561279276,0.2752119365156034,2.2487893757402517,0.7686062963217637,1.7553950159340914,-1.4020410389739624,92.85722247749838,26.56939557747502,0.49339435980616214,6,-0.6850013732910121,-1.2450008392333949,-1.775000095367428,-2.7000007629394496,1.0499992370605504,3,0.045278103185831586,-1.5818253698527396,22.6299991607666,1.7826115801171258,22.170000076293945,2.4400286867422305,22.170000076293945,0.045278103185831586
371,2009-06-19,22.43000030517578,23.489999771118164,22.190000534057614,23.489999771118164,785000.0,-0.03277275598875773,1.4528299849751303,-2.2083255516393376,54.2857194757761,66.43738465809628,-0.27774861699572284,-0.5422706058157232,-1.025622213596968,-0.6756657669642507,9.653904073474026,1.2999992370605504,0.46977401864773327,0.4345004081726067,-0.49082711240144405,1.3598279287466575,-0.02816335211441867,0.8971641684596321,-0.43035524621536325,34.16154881389023,-27.279407033758424,0.46266376028702555,6,0.1699991226196289,-0.3900003433227539,-0.9800000190734863,-1.9400005340576172,1.6100006103515625,4,0.10477041237166018,1.371432230429886,23.190000534057614,-1.5818253698527396,22.6299991607666,1.7826115801171258,22.170000076293945,0.10477041237166018
372,2009-06-22,22.520000457763672,22.70000076293945,22.13999938964844,22.200000762939453,739200.0,0.004012490029575488,-1.5454466638923656,-0.3018866566500823,54.99999403953696,65.40563856477881,-0.3023479566224019,-0.5510485456806826,-1.1125113222739458,-0.8050540583526242,10.827096778419152,0.5600013732910085,0.491118086207603,0.45500049591064595,-0.40296545607052536,1.3129664478918173,0.026017519920060295,0.8839834719012316,0.9699993133544922,31.205715012323544,-25.621269964310365,0.42898297599058477,6,0.07999897003173828,-0.48000049591064453,-1.0475001335144043,-2.030000686645508,1.6700000762939418,0,0.0981349484702505,1.4528299849751303,22.43000030517578,1.371432230429886,23.190000534057614,-1.5818253698527396,22.6299991607666,0.0981349484702505
373,2009-06-23,22.18000030517578,22.770000457763672,22.15999984741211,22.70000076293945,201900.0,-0.015097697410155986,-1.1785682658837473,-1.6250029802350698,53.822629434293326,64.02013894611677,0.11740904932758767,-0.18675724986529119,-0.766194493761887,-0.5052222840671945,11.758167740485407,0.6100006103515625,0.46308085267217436,0.09350032806396413,-0.7526994206552793,0.9397000767832075,-0.3295995462956576,0.5166002024235858,1.3099994659423828,2.963029942539117,-50.664144242171936,0.42309987435962093,6,0.44499969482421875,-0.1400003433227539,-0.7624998092651367,-1.6900005340576172,2.170000076293949,1,0.07258794356174403,-1.5454466638923656,22.520000457763672,1.4528299849751303,22.43000030517578,1.371432230429886,23.190000534057614,0.07258794356174403
374,2009-06-24,22.3799991607666,22.65999984741211,22.309999465942386,22.43000030517578,388400.0,0.009017080831335678,-2.684204186116649,0.09615596229321857,56.81158651100488,62.897281984721474,-0.020467572798974487,-0.32879276344795016,-0.9355006368933338,-0.7416005648974,12.739554934282864,0.4799995422363281,0.44252470605125893,0.24599924087524272,-0.550213059595869,1.0422115413463544,-0.15210690936031313,0.6441053911107986,1.0830006027221692,17.777755800104053,-33.22424069088517,0.3981061502355562,6,0.24500083923339844,-0.23999881744384766,-1.0124988555908203,-1.8899993896484375,1.820001602172848,2,0.07640755388494469,-1.1785682658837473,22.18000030517578,-1.5454466638923656,22.520000457763672,1.4528299849751303,22.43000030517578,0.07640755388494469
375,2009-06-25,22.59000015258789,22.70000076293945,22.11000061035156,22.280000686645508,254200.0,0.009383422685262266,1.226412785697093,-6.199847415601755,58.4958298666344,61.58900870019673,-0.15068665570119677,-0.47493400791610796,-1.1191506377248537,-0.9922386807188524,13.329282875309273,0.5900001525878906,0.4634231072329982,0.4000001907348647,-0.3561118787914417,1.156112260261171,0.021944155971713286,0.7780562254980161,0.8465396034240733,34.782596677065115,-15.583025934228147,0.37805603476315286,6,0.09499931335449219,-0.44500064849853516,-1.2224998474121094,-2.1000003814697266,1.9899997711181605,3,0.08277994330471672,-2.684204186116649,22.3799991607666,-1.1785682658837473,22.18000030517578,-1.5454466638923656,22.520000457763672,0.08277994330471672
376,2009-06-26,23.09000015258789,23.09000015258789,22.309999465942386,22.3799991607666,548400.0,0.022133687322827278,1.1971819634917764,2.290329725772016,64.83791104906553,62.3043312684733,-0.5940098655214818,-0.8898158225529222,-1.595472881254473,-1.5338936469751943,14.43259794932069,0.7800006866455043,0.4757079405853659,0.8170001983642585,0.047828144037247,1.58617225269127,0.432414171200751,1.201586225527766,0.29347803759765867,100.0,46.22156843307021,0.38458602716350615,6,-0.30500030517578125,-0.9450006484985352,-1.7224998474121094,-2.6000003814697266,1.4099998474121094,4,0.049805093587294014,1.226412785697093,22.59000015258789,-2.684204186116649,22.3799991607666,-1.1785682658837473,22.18000030517578,0.049805093587294014
377,2009-06-29,22.920000076293945,23.04999923706055,22.790000915527344,22.979999542236328,180000.0,-0.007362497841945315,1.5999980926403963,-0.08450617201036952,64.51612750552451,62.03140273704014,-0.3424460906806459,-0.6956240905992885,-1.4071508577704677,-1.4099937353171192,14.74254789094133,0.2999992370605469,0.48618099162251127,0.6090001106262193,-0.21013704130138677,1.4281372625538253,0.19943153466241625,1.0185686865900223,0.41253901069824295,82.65304533653047,23.585606924371426,0.40956857596380314,6,-0.11999988555908203,-0.7049999237060547,-1.617499828338623,-2.390000343322754,1.0699996948242188,0,0.04886565599935633,1.1971819634917764,23.09000015258789,1.226412785697093,22.59000015258789,-2.684204186116649,22.3799991607666,0.04886565599935633
378,2009-06-30,22.76000022888184,23.01000022888184,22.60000038146973,22.8700008392334,147000.0,-0.006980796111671572,1.1025666105872303,1.8333598245223046,59.94963063748676,60.658283645074626,-0.10052468763766242,-0.5180817063262602,-1.2119349113252795,-1.2971731115409746,14.72491009243698,0.4099998474121094,0.45065176607063506,0.42100028991699645,-0.4201495988712871,1.26215017870528,0.0004253455228528935,0.84157523431114,0.5236373190447239,66.3265226682657,7.4863684228767085,0.4205749443941422,6,0.03999996185302379,-0.5450000762939489,-1.5075001716613805,-2.230000495910648,0.7899990081787109,1,0.06282953825989601,1.5999980926403963,22.920000076293945,1.1971819634917764,23.09000015258789,1.226412785697093,22.59000015258789,0.06282953825989601
379,2009-07-01,23.399999618530273,23.45000076293945,22.90999984741211,23.0,223900.0,0.028119480808980413,1.15999542238076,-3.636339991677188,65.43478215799902,59.2393567419246,-0.6926529513430744,-1.0986332946680477,-1.8143580475893444,-1.9761593248163756,15.848195521509767,0.6900005340576101,0.4942745265735553,0.9874997138977051,0.04592464897210746,1.9290747788233027,0.516712181434908,1.458287246360502,-1.2899990081787145,96.26857173765161,33.9440608617883,0.4707875324627987,7,-0.5999994277954102,-1.0500001907348633,-2.177499294281006,-2.869999885559082,0.5799999237060547,2,0.04059832386437989,1.1025666105872303,22.76000022888184,1.5999980926403963,22.920000076293945,1.1971819634917764,23.09000015258789,0.04059832386437989
380,2009-07-02,22.790000915527344,23.11000061035156,22.770000457763672,23.040000915527344,202600.0,-0.026068321066119893,-1.3448212359579876,-0.6250005960470162,54.73252175496535,59.28900143961229,-0.16244386333038818,-0.4419877535799088,-1.1611685921087016,-1.400947110570705,16.89836161924027,0.6299991607666016,0.5088430205155916,0.3335009574890151,-0.5912986197112637,1.258300534689294,-0.12889883111112255,0.7959007460891527,-0.6532003021240271,42.10534241051779,-16.04535389775714,0.4623997886001394,7,-0.01000022888183949,-0.4400014877319336,-1.5675005912780762,-1.9450006484985352,1.1599998474121058,3,0.06186923171431036,1.15999542238076,23.399999618530273,1.1025666105872303,22.76000022888184,1.5999980926403963,22.920000076293945,0.06186923171431036
381,2009-07-06,23.34000015258789,23.3799991607666,22.57999992370605,22.790000915527344,220500.0,0.02413335739209299,1.5396911898274408,-2.1999969482421875,61.14286191771807,59.97154231496577,-0.6367453500869971,-0.9326947960645313,-1.654247928935284,-1.9725091363821008,18.35615404076253,0.7999992370605504,0.478825209724107,0.815500164031981,-0.1603662623274147,1.7913665903913767,0.32756695085228316,1.3034333772116788,-1.1769355361938523,87.35626388033303,29.031841295859877,0.4879332131796975,7,-0.5599994659423864,-0.9900007247924805,-2.0875000953674316,-2.2799997329711914,0.6800003051757812,0,0.053127667652593136,-1.3448212359579876,22.790000915527344,1.15999542238076,23.399999618530273,1.1025666105872303,22.76000022888184,0.053127667652593136
382,2009-07-07,23.25,23.440000534057614,23.04999923706055,23.440000534057614,371000.0,-0.0038560476435092195,3.1052652712945625,-0.3454559956720401,60.11236215919083,60.67040150662104,-0.48310914160619944,-0.7761646736093653,-1.5075225073004574,-1.9084864656289326,19.98662315675507,0.3900012969970632,0.3647281412893477,0.6579999923706055,-0.3227325043296112,1.6387324890708221,0.1676337440204989,1.148366240720712,-1.061196660675055,77.01142873428947,18.926723363362925,0.49036624835010756,7,-0.46999931335449574,-0.6900005340576172,-1.997499942779541,-2.189999580383301,0.6599998474121094,1,0.053763440860215006,1.5396911898274408,23.34000015258789,-1.3448212359579876,22.790000915527344,1.15999542238076,23.399999618530273,0.053763440860215006
383,2009-07-08,23.36000061035156,23.46999931335449,23.06999969482422,23.15999984741211,351500.0,0.0047312090473787816,-1.1052552326456673,-1.0526326356472429,57.31464411892529,60.72629679638997,-0.4560865211990617,-0.8004006114075786,-1.5618962707339996,-2.049996466131148,21.721555890320204,0.3999996185302699,0.40167257741377327,0.6875005722045877,-0.26616028636707867,1.641161430776254,0.21067014291875452,1.164331001490421,-1.1459733225543225,87.64058669226945,30.88232288862193,0.47683042928583336,7,-0.5700006484985352,-0.8000011444091761,-1.9975004196166957,-2.110000610351559,0.5399990081787145,2,0.026969141451453238,3.1052652712945625,23.25,1.5396911898274408,23.34000015258789,-1.3448212359579876,22.790000915527344,0.026969141451453238
384,2009-07-09,23.239999771118164,23.57999992370605,23.06999969482422,23.57999992370605,267200.0,-0.005137022093236521,2.0000000000000417,-1.6999942779759418,50.54944225763049,59.84336483983398,-0.22491815361545164,-0.6117403767275995,-1.3968322246516394,-1.9626823807683493,23.282074594405888,0.5100002288818324,0.4305214102970609,0.5039997100830078,-0.4214170128919079,1.4294164330579235,0.04129134859554995,0.9667080715704657,-0.9757336022986358,65.99998474121129,13.237602340594357,0.46270836148745836,7,-0.2950000762939453,-0.6350002288818359,-1.8499999046325684,-1.989999771118164,0.7800006866455078,3,0.013339047719253427,-1.1052552326456673,23.36000061035156,3.1052652712945625,23.25,1.5396911898274408,23.34000015258789,0.013339047719253427
385,2009-07-10,23.190000534057614,23.26000022888184,22.899999618530273,23.040000915527344,174800.0,-0.0021514301873052366,1.48277132127092,-0.44117515062437007,59.89584083565749,59.294245927233085,-0.09036081061238832,-0.49165013789002643,-1.3165734713195363,-1.9322607558919564,24.222114473400847,0.36000061035156605,0.4941602683727844,0.39350042343139435,-0.48060134748160266,1.2676021943443914,-0.04355046202510238,0.8305513088878911,-0.8467903399448957,61.00006103515625,5.6417033370541745,0.4370508854564977,7,-0.1100006103515625,-0.5450010299682582,-1.7250008583068812,-1.9400005340576136,0.6399993896484375,4,0.03406636438056543,2.0000000000000417,23.239999771118164,-1.1052552326456673,23.36000061035156,3.1052652712945625,23.25,0.03406636438056543
386,2009-07-13,23.6299991607666,23.670000076293945,23.01000022888184,23.3799991607666,222300.0,0.018973635902370667,2.9999768807508915,1.6666709052300028,63.24581828279313,59.15310045804071,-0.49808404568926434,-0.8740768292650003,-1.7054240728165482,-2.3840483470193305,25.32707992718598,0.6599998474121058,0.5478831968799298,0.7684990882873528,-0.15166730335440803,1.6886654799291136,0.3084158924664706,1.228582284108235,-1.2125815828782827,94.80507899391135,34.88827603113478,0.460083195820881,7,-0.5049991607666016,-0.9399995803833008,-2.0574989318847656,-2.3799991607666016,0.3900012969970703,0,0.013542175773926912,1.48277132127092,23.190000534057614,2.0000000000000417,23.239999771118164,-1.1052552326456673,23.36000061035156,0.013542175773926912
387,2009-07-14,23.920000076293945,23.95000076293945,23.43000030517578,23.559999465942386,267100.0,0.012272574093393995,1.4761809611175443,1.4400024414062358,71.01450276911258,60.382530694888025,-0.7055093931291161,-1.0817097624074279,-1.945333014723321,-2.684750564654415,26.6266361372725,0.5200004577636683,0.5918276779652238,0.971000003814698,-0.0035151963378616813,1.9455152039672576,0.48374240373841815,1.4582576038909778,-1.402375898533176,97.14279486215366,28.781556254634424,0.4872576000762791,7,-0.654999732971195,-1.0900001525878906,-2.3474998474121094,-2.6700000762939453,0.31999969482421875,1,0.004180617941085707,2.9999768807508915,23.6299991607666,1.48277132127092,23.190000534057614,2.0000000000000417,23.239999771118164,0.004180617941085707
388,2009-07-15,24.309999465942386,24.34000015258789,23.95000076293945,24.170000076293945,182500.0,0.016304322257713944,2.89997901924511,0.3888865341414964,72.28638786767141,61.143820218184956,-0.9527066912182605,-1.373590167177813,-2.2861234246016444,-3.06492985577837,27.983755005577716,0.4200000762939453,0.5768644627197688,1.2539994239807157,0.17525962379714954,2.332739224164282,0.7146295238889344,1.793369324072497,-1.6491376296637483,97.9166197556213,22.200322670180597,0.539369900091783,7,-0.8499994277954137,-1.284999847412113,-2.6699995994567907,-3.0599994659423864,-0.029998779296875,2,-0.016454118770782622,1.4761809611175443,23.920000076293945,2.9999768807508915,23.6299991607666,1.48277132127092,23.190000534057614,-0.016454118770782622
389,2009-07-16,24.31999969482422,24.399999618530273,23.940000534057614,24.1299991607666,155900.0,0.00041136277669773236,1.6285633320799544,1.3571525885558238,70.94431831406898,62.94513094697425,-0.9146679949420324,-1.3180660037283296,-2.2480405322558212,-3.0512203820660346,28.612264061916115,0.4599990844726598,0.5800626605702703,1.179499626159668,-0.017064857314171178,2.376064109633507,0.5812173844227502,1.7777818678965858,-1.4576412605884705,94.66667175292969,13.203607570264325,0.5982822417369192,7,-0.8299999237060547,-1.265000343322754,-2.679999828338623,-3.0699996948242188,0.2700004577636719,3,-0.017269740195898553,2.89997901924511,24.309999465942386,1.4761809611175443,23.920000076293945,2.9999768807508915,23.6299991607666,-0.017269740195898553
390,2009-07-17,24.239999771118164,24.420000076293945,24.07999992370605,24.38999938964844,198100.0,-0.003289470588401344,2.238081397989153,-0.7894694574110511,65.49865894267003,63.42910839419114,-0.6787313468781626,-1.2178070586206573,-2.1285999155915505,-2.9499706673663546,28.629456762158163,0.3400001525878942,0.6234555421418086,1.0469997406005866,-0.2468899931303028,2.340889474331476,0.4000548737351437,1.6939446074660296,-1.1623715710811808,87.23401952800553,7.78049967067453,0.6469448668654443,7,-0.5799999237060547,-1.1499996185302734,-2.5999999046325684,-2.989999771118164,0.3800010681152344,4,-0.009075879349496496,1.6285633320799544,24.31999969482422,2.89997901924511,24.309999465942386,1.4761809611175443,23.920000076293945,-0.009075879349496496
391,2009-07-20,24.78000068664551,24.78000068664551,24.06999969482422,24.420000076293945,176000.0,0.022277265702401294,2.944443267070683,-2.4000101725518785,72.79413620906801,64.83819439973306,-1.1096820158676586,-1.6577168999614145,-2.6256182896905926,-3.461533868805848,29.539042204346277,0.7100009918212926,0.5983379850612423,1.4695006370544483,0.04693860684343676,2.89206266726546,0.7582196219489425,2.180781652159954,-1.4875929864074138,100.0,20.085726195238152,0.7112810151055063,7,-0.9400005340576207,-1.510000228881836,-3.0300006866455114,-3.5300006866455114,-0.2900009155273473,0,-0.03833739857204432,2.238081397989153,24.239999771118164,1.6285633320799544,24.31999969482422,2.89997901924511,24.309999465942386,-0.03833739857204432
392,2009-07-21,24.729999542236328,24.8700008392334,24.34000015258789,24.8700008392334,141200.0,-0.0020178023819075186,6.571368237489953,-0.38889183232314284,74.81107876678593,66.78224269393978,-0.9249316041794167,-1.5111357142544932,-2.5423231529510346,-3.3773488759485844,30.66070368092016,0.5300006866455078,0.6843516074337543,1.3089995384216309,-0.19596609320646152,2.8139651700497232,0.5565167226075829,2.061482354235679,-1.1698251044448966,84.94610203696568,3.1762096296243527,0.7524828158140469,7,-0.8449993133544922,-1.3549995422363281,-2.9649996757507324,-3.479999542236328,-0.3699989318847692,1,-0.028710032252934337,2.944443267070683,24.78000068664551,2.238081397989153,24.239999771118164,1.6285633320799544,24.31999969482422,-0.028710032252934337
393,2009-07-22,23.790000915527344,24.540000915527344,23.65999984741211,24.540000915527344,501300.0,-0.03801045871851161,1.3466695149739583,5.357093227612703,54.566761468328394,67.22861149512845,0.09216968734209985,-0.4683478998064139,-1.5724970161667358,-2.4094031013056174,31.037312035309878,1.0699996948242188,0.6696112732514621,0.2885008811950698,-1.1050824361539853,1.6820841985441248,-0.40829077747945774,0.9852925398695973,1.0799999237060547,10.74388112025902,-66.33377464594639,0.6967916586745273,7,0.09499931335449219,-0.3150005340576172,-2.025001049041748,-2.5400009155273438,0.5499992370605469,2,0.018915461886221063,6.571368237489953,24.729999542236328,2.944443267070683,24.78000068664551,2.238081397989153,24.239999771118164,0.018915461886221063
394,2009-07-23,24.09000015258789,24.11000061035156,23.479999542236328,23.68000030517578,320900.0,0.012610307924147302,1.8000000000000285,-0.5466664632161459,66.41413557591343,67.95286646626799,-0.08334142603223427,-0.6679138969949818,-1.8356663293453082,-2.671603085318928,31.27850355081552,0.6300010681152308,0.6779546605448914,0.5030000686645515,-0.8082642233389556,1.8142643606680586,-0.15263207733720208,1.158632214666305,0.7800006866455078,43.88489504789636,-36.06262338572228,0.6556321460017533,7,-0.14999961853027344,-0.5999994277954102,-2.315000534057617,-2.8400001525878906,0.04999923706055043,3,0.007887112198179391,1.3466695149739583,23.790000915527344,6.571368237489953,24.729999542236328,2.944443267070683,24.78000068664551,0.007887112198179391
395,2009-07-24,24.459999084472656,24.46999931335449,23.81999969482422,23.8700008392334,138400.0,0.015359025717773589,1.1311508215687327,1.4390206458936163,64.81480547056019,68.12719837601989,-0.2841247134558422,-0.9387650304384394,-2.155717083911462,-2.988972781109659,32.275157344767656,0.6499996185302699,0.7142811382783663,0.7794990539550781,-0.4986978914300302,2.0576959993401864,0.1404005812625222,1.418597526647634,0.35440170288086037,70.50349840345463,-8.155453799365333,0.6390984726925545,7,-0.3099985122680664,-0.9699983596801758,-2.4549989700317383,-3.029998779296875,-0.4699993133544922,4,0.005314843539702352,1.8000000000000285,24.09000015258789,1.3466695149739583,23.790000915527344,6.571368237489953,24.729999542236328,0.005314843539702352
396,2009-07-27,24.239999771118164,24.34000015258789,24.020000457763672,24.34000015258789,342500.0,-0.008994248634054514,5.39996948253829,-0.16949267608274685,62.65985029012688,67.19890365613259,0.03520500260355064,-0.6621415305409606,-1.8879409544449501,-2.730022626929049,32.651265702840305,0.4399986267089844,0.804336919200022,0.5019997596740708,-0.767788054836462,1.7717875741846036,-0.13289414758119733,1.136893666929339,0.5210249664306659,54.67622444120912,-23.1918178395835,0.6348939072552671,7,-0.06499958038330078,-0.7499990463256836,-2.015000343322754,-2.5900001525878906,-0.48999977111816406,0,0.015676611868949086,1.1311508215687327,24.459999084472656,1.8000000000000285,24.09000015258789,1.3466695149739583,23.790000915527344,0.015676611868949086
397,2009-07-28,24.040000915527344,24.25,23.56999969482422,24.149999618530273,229500.0,-0.008250777948814902,3.387106301029355,1.099982833927788,58.500011920940345,65.6670841064958,0.28386781305794884,-0.39414060797056294,-1.624095725558881,-2.478747389936995,32.669875161458656,0.6800003051757812,0.8583508118304088,0.24600086212158345,-0.969519451341327,1.461521175584494,-0.3617592946098718,0.8537610188530387,0.6697828142089861,52.830249790371866,-22.81841050760231,0.6077601567314557,7,0.13499927520751953,-0.5500001907348633,-1.720001220703125,-2.2950010299682617,-0.5500011444091797,1,0.01871875367942133,5.39996948253829,24.239999771118164,1.1311508215687327,24.459999084472656,1.8000000000000285,24.09000015258789,0.01871875367942133
398,2009-07-29,24.190000534057614,24.57999992370605,23.26000022888184,23.729999542236328,468500.0,0.006239584559806888,1.1290321588267966,-4.181876506389661,61.786624689167965,64.6495625926179,0.1285775777481568,-0.4548348140267642,-1.7023539123453197,-2.574481128142164,33.40234711197869,1.3199996948242116,0.8677856340384018,0.32450046539306143,-0.7997294655763447,1.4487303963624676,-0.23761450009164164,0.8866154308777645,0.4705918281787156,70.45458486258401,-6.1495888147145905,0.5621149654847025,7,-0.12499999999999645,-0.6999998092651332,-1.8700008392333949,-2.4450006484985316,-0.7399997711181641,2,0.007027700394408809,3.387106301029355,24.040000915527344,5.39996948253829,24.239999771118164,1.1311508215687327,24.459999084472656,0.007027700394408809
399,2009-07-30,24.35000038146973,24.459999084472656,23.65999984741211,24.399999618530273,361900.0,0.006614296977250911,8.411857104389194,-0.10869375925165065,64.00967496717425,64.48411992867393,-0.029859147874230274,-0.5691968096660922,-1.7937215717117816,-2.6686744652371424,33.44077162398001,0.7999992370605469,0.82303824852319,0.4370002746582067,-0.6846917053499411,1.5586922546663544,-0.12384571534586541,0.9978462646622788,0.22999954223632102,82.57578822645479,3.832654280877989,0.5608459900040732,7,-0.2849998474121129,-0.8599996566772496,-2.0175004005432164,-2.605000495910648,-0.6599998474121165,3,-0.0004106870113007588,1.1290321588267966,24.190000534057614,3.387106301029355,24.040000915527344,5.39996948253829,24.239999771118164,-0.0004106870113007588
400,2009-07-31,24.20000076293945,24.399999618530273,23.989999771118164,24.3700008392334,325000.0,-0.006160148508434049,2.5652527262926568,3.400053406576951,57.40262481130848,62.77395199558954,0.1272518174907411,-0.32480003909508426,-1.5776743714055534,-2.467442923923098,33.86469998769529,0.4099998474121094,0.7322162925193574,0.21650066375731924,-0.7780374178693847,1.2110387453840232,-0.28076837705603097,0.7137697045706695,0.37999916076660156,71.21217813484364,-5.272060357892343,0.4972690408133515,7,-0.13500022888183238,-0.7100000381469691,-1.8175005912780726,-2.4550008773803675,-0.20000076293944957,4,-0.0024793955123710854,8.411857104389194,24.35000038146973,1.1290321588267966,24.190000534057614,3.387106301029355,24.040000915527344,-0.0024793955123710854
401,2009-08-03,24.57999992370605,24.57999992370605,24.09000015258789,24.46999931335449,234800.0,0.015702444164735097,7.9090373144679615,-0.6470621234390467,58.375643609986305,60.94779253372292,-0.3174882251082529,-0.6399488857823528,-1.8852037957092556,-2.7848581242517305,33.985684365016475,0.4899997711181605,0.6590613443147646,0.5344998359680133,-0.44562833694438453,1.5146280088804112,0.04443574951181617,1.0245639224242105,-1.3199996948242116,100.0,25.04957080721732,0.4900640864561989,8,-0.6599998474121058,-0.9899997711181605,-2.165000438690182,-2.835000038146969,-0.3999996185302699,0,-0.024003260960910877,2.5652527262926568,24.20000076293945,8.411857104389194,24.35000038146973,1.1290321588267966,24.190000534057614,-0.024003260960910877
402,2009-08-04,24.5,24.559999465942386,24.170000076293945,24.34000015258789,217900.0,-0.0032546755066868993,1.7857220708446413,1.4545359966708282,52.61709060127792,60.73116243738397,-0.3056914583525945,-0.48644059249849647,-1.733781444125821,-2.653600407150577,34.022036338866556,0.4099998474121058,0.6245076649283909,0.3919999122619622,-0.532373918302472,1.3163737428263964,-0.07018700302025493,0.8541868275441793,-1.2135997772216776,93.93939831806514,20.989617658360444,0.4621869152822179,8,-0.5799999237060547,-0.7749996185302734,-2.0350003242492676,-2.755000114440918,-0.18000030517578125,1,-0.030612244897959218,7.9090373144679615,24.57999992370605,2.5652527262926568,24.20000076293945,8.411857104389194,24.35000038146973,-0.030612244897959218
403,2009-08-05,23.989999771118164,24.440000534057614,23.88999938964844,24.440000534057614,230600.0,-0.02081633587272802,1.444445386343414,-2.81250745058768,46.004839036681645,58.46346282191377,0.2633568622517508,0.0771321872068782,-1.176799996978481,-2.097661723725192,33.75709283360163,0.610000610351559,0.4883555204171586,-0.1495002746582017,-1.007072620285502,0.7080720709690986,-0.5782864474718536,0.27928589815545024,-0.6777275543212866,35.86955394997371,-32.91491754127216,0.4287861728136503,8,-0.06999969482421875,-0.2649993896484375,-1.482499599456787,-2.244999885559082,0.149999618530277,2,-0.02084201770614258,1.7857220708446413,24.5,7.9090373144679615,24.57999992370605,2.5652527262926568,24.20000076293945,-0.02084201770614258
404,2009-08-06,23.54999923706055,24.020000457763672,23.43000030517578,24.020000457763672,253600.0,-0.018340997843081852,1.510632426465814,1.0444453863434073,42.316245484910965,55.9636228235083,0.6914122295622498,0.5708138111762828,-0.6836463134434858,-1.6131762399335976,32.936451732572614,0.5900001525878906,0.3280136003420253,-0.6050007820129366,-1.4032751753929489,0.19327361136707566,-1.0041379787029427,-0.20586358532293048,-0.21237246612549043,10.43469319043175,-53.70206994903754,0.3991371966900055,8,0.3700008392333949,0.17500114440917613,-1.0424990653991735,-1.8049993515014684,0.6700000762939382,3,-0.00424621984546536,1.444445386343414,23.989999771118164,1.7857220708446413,24.5,7.9090373144679615,24.57999992370605,-0.00424621984546536
405,2009-08-07,23.979999542236328,24.13999938964844,23.459999084472656,23.88999938964844,166300.0,0.018259036904726855,2.3170758938955114,-0.1914891890136943,40.867557141046795,53.54225691805496,0.208041412661089,0.21400498350115527,-1.0556904100985456,-2.0077149061240256,32.67438344028967,0.6800003051757848,0.3418318907895852,-0.21450042724609375,-0.8786335421553737,0.4496326876631862,-0.5465669847007355,0.117566130208548,-0.617525308245849,47.82603647846949,-11.287885510862225,0.3320665574546405,8,-0.05999946594238281,-0.25499916076660156,-1.4049997329711914,-2.234999656677246,0.5600013732910156,4,-0.012093370046481255,1.510632426465814,23.54999923706055,1.444445386343414,23.989999771118164,1.7857220708446413,24.5,-0.012093370046481255
406,2009-08-10,23.95000076293945,23.95000076293945,23.290000915527344,23.920000076293945,240500.0,-0.0012509916542758903,42.99898277068855,0.33334039757552575,41.05504547021466,51.60392731241877,0.21520935954020004,0.2837549514037967,-0.9655995943767479,-1.9542039524006718,31.621608974735782,0.6899986267089844,0.27635709550846244,-0.2604992866516156,-0.881380565362587,0.36038199205935584,-0.5709399260071031,0.0499413527038719,0.6299991607666016,51.96855123940214,-3.717586873874673,0.31044063935548616,8,-0.03000068664550426,-0.225000381469723,-1.3850007057189906,-2.2050008773803675,0.6999988555908239,0,0.002087650750221215,2.3170758938955114,23.979999542236328,1.510632426465814,23.54999923706055,1.444445386343414,23.989999771118164,0.002087650750221215
407,2009-08-11,24.020000457763672,24.09000015258789,23.6299991607666,23.76000022888184,202000.0,0.0029227429058182874,1.3000071525641943,8.666475936169768,53.29512800025358,50.66042768031718,0.15877067751345564,0.2336083845054695,-0.9969885502358338,-1.9994070576369687,30.22320378183574,0.46000099182128906,0.19193926279518791,-0.1954996109008782,-0.8080858930112349,0.4170866712094785,-0.5017927519560565,0.11079353015430016,0.5341994857788066,63.47824212057452,2.0201640497914894,0.3062931410551775,8,-0.08500003814697266,-0.13500022888183594,-1.455000400543213,-2.27500057220459,0.4300003051757777,1,0.006661109257406039,42.99898277068855,23.95000076293945,2.3170758938955114,23.979999542236328,1.510632426465814,23.54999923706055,0.006661109257406039
408,2009-08-12,23.90999984741211,24.190000534057614,23.85000038146973,23.96999931335449,286200.0,-0.004579542391974001,-2.777813099363222,-0.2307669735538904,47.272718865669304,48.80076589126107,0.25130355695628737,0.32897209724407617,-0.8501488941845636,-1.8621236743625786,28.34212960636035,0.3400001525878835,0.12463283574203032,-0.285500240325927,-0.9110769496194067,0.3400764689675526,-0.5982885949726686,0.02728811432081457,0.618916115570066,68.88879940829808,4.992701709171378,0.31278835464674015,8,0.025000572204589844,-0.024999618530273438,-1.239999771118164,-2.1649999618530273,0.42000007629394176,2,0.017147630699649863,1.3000071525641943,24.020000457763672,42.99898277068855,23.95000076293945,2.3170758938955114,23.979999542236328,0.017147630699649863
409,2009-08-13,23.899999618530273,24.11000061035156,23.76000022888184,24.11000061035156,372100.0,-0.0004182446234067827,2.3333212232405245,3.500047684140403,40.47618893152678,46.92005079350755,0.21317606928012722,0.3224245198555806,-0.7939620283632394,-1.8361181794181363,26.217002189802397,0.35000038146971946,0.08866993916770127,-0.2745004653930678,-0.9105896536417681,0.3615887228556325,-0.5925450595174162,0.04354412873128055,0.6041380435028039,67.7776623949106,4.522487318677783,0.3180445941243497,8,0.03500080108642578,-0.0149993896484375,-1.2249999046325684,-2.1549997329711914,0.26000022888183594,3,0.010041831587816796,-2.777813099363222,23.90999984741211,1.3000071525641943,24.020000457763672,42.99898277068855,23.95000076293945,0.010041831587816796
410,2009-08-14,24.020000457763672,24.020000457763672,23.70000076293945,23.79999923706055,251300.0,0.0050209556966001045,1.9090719933416886,-1.0476199126256809,46.12677025904364,45.559064865625025,0.0725907386602671,0.19509967237421932,-0.8647847688406038,-1.9298328447580957,23.90374582778042,0.3199996948242223,0.025424052391660013,-0.14349966049194407,-0.7824222492878263,0.4954229283039382,-0.462960954889887,0.17596163390599884,0.45985446933929097,81.11109462784466,16.077958023416457,0.3194612943979414,8,-0.0950002670288086,-0.13500022888183594,-1.2450008392333984,-2.2300004959106445,0.18999862670898438,4,0.008326346868414491,2.3333212232405245,23.899999618530273,-2.777813099363222,23.90999984741211,1.3000071525641943,24.020000457763672,0.008326346868414491
411,2009-08-17,23.82999992370605,23.899999618530273,23.56999969482422,23.70000076293945,142300.0,-0.007910097020677131,1.4444570031859314,0.5909019975031307,46.2897350268073,44.85602535735051,0.16205782043308758,0.3270472192443208,-0.6290566576082739,-1.7143841182145145,20.953113655705017,0.4500007629394531,-0.07207923597871257,-0.28600015640259,-0.8709120634378102,0.2989117506326302,-0.5784561099202001,0.00645579711502009,0.6260579231653978,41.935464023453875,-23.623350838935195,0.2924559535176095,8,0.035000801086429334,0.11000061035156605,-0.9675002098083461,-1.8900003433227504,0.520000457763679,0,0.029794418552011148,1.9090719933416886,24.020000457763672,2.3333212232405245,23.899999618530273,-2.777813099363222,23.90999984741211,0.029794418552011148
412,2009-08-18,24.020000457763672,24.10000038146973,23.79999923706055,24.03000068664551,282700.0,0.007973165533609938,3.00002543137959,-0.07692533415499307,47.038327063009696,44.97085736027586,-0.11531791294510896,0.08551230861675307,-0.767599956873827,-1.8825230989048265,17.905911420606852,0.3000011444091797,-0.12187708280057308,-0.06049966812133789,-0.5698015356367314,0.44880219939405563,-0.3151506018790329,0.1941512656363571,0.4127362504808936,72.58066997068266,7.32548959622649,0.2546509337576963,8,-0.2799997329711914,0.04500007629394531,-1.1125006675720215,-1.890000343322754,0.2899990081787145,1,0.026228107775200904,1.4444570031859314,23.82999992370605,1.9090719933416886,24.020000457763672,2.3333212232405245,23.899999618530273,0.026228107775200904
413,2009-08-19,24.239999771118164,24.32999992370605,23.65999984741211,23.670000076293945,173700.0,0.009159005377261886,-1.2711861119192975,-56.998664886495106,48.122856674157134,45.61603638130321,-0.3309257497626561,-0.10439820996980131,-0.9276890116157119,-2.0777225849883365,16.845489330418413,0.6700000762939418,-0.2052405189081803,0.1369997024536147,-0.35781983090526026,0.6318192358124897,-0.110410064225821,0.3844094691330504,0.16988222127205788,88.15787822586556,24.05704594491293,0.24740976667943676,8,-0.42999935150146484,-0.17499923706054688,-1.1924996376037598,-1.9699993133544922,-0.03999900817871449,2,0.008663407335156137,3.00002543137959,24.020000457763672,1.4444570031859314,23.82999992370605,1.9090719933416886,24.020000457763672,0.008663407335156137
414,2009-08-20,24.28000068664551,24.290000915527344,23.979999542236328,24.26000022888184,108900.0,0.0016502028013634096,14.499713904256044,0.03508854117867516,51.41843755770246,46.78835642759828,-0.2866282450748123,-0.13642974582739598,-0.9131719551521549,-2.091161926448141,16.174067753325545,0.3100013732910156,-0.2584404942067877,0.16750059127808115,-0.3335247723239547,0.668525954880117,-0.08301209052293856,0.41801327307910086,0.1074836842074518,93.421154999637,28.971508892500026,0.2505126818010185,8,-0.47000026702881215,-0.21500015258789418,-1.0375008583068883,-1.8150005340576207,0.13999938964843395,3,0.0020592765917029077,-1.2711861119192975,24.239999771118164,3.00002543137959,24.020000457763672,1.4444570031859314,23.82999992370605,0.0020592765917029077
415,2009-08-21,24.59000015258789,24.63999938964844,24.3700008392334,24.3700008392334,233300.0,0.012767687692565977,-1.4545399374041228,10.99971390425329,50.18182221719768,47.80244273281861,-0.5598764839940067,-0.4597627668767963,-1.1642495723328565,-2.3758806148189073,15.19178545080188,0.3599987030029297,-0.23524577947897285,0.471000003814698,-0.05190306951231349,0.9939030771417094,0.20954846715119047,0.7324515404782055,-1.2999992370605469,95.32717277374886,33.91312706579821,0.261451536663506,8,-0.4850006103515625,-0.5249996185302734,-1.3175005912780762,-2.0950002670288086,-0.1900005340576172,4,-0.017486795547275613,14.499713904256044,24.28000068664551,-1.2711861119192975,24.239999771118164,3.00002543137959,24.020000457763672,-0.017486795547275613
416,2009-08-24,24.6200008392334,24.940000534057614,24.559999465942386,24.71999931335449,156600.0,0.0012200360495870921,-2.454535996670875,-0.4545399374040743,52.22223556580028,47.68323246232381,-0.5418212852303625,-0.48468510344512694,-1.145048243418362,-2.3854385737766783,14.338681050477465,0.38000106811522727,-0.15099956059100705,0.48200063705444407,-0.08515699574376256,1.0491582698526507,0.19842182065534075,0.7655794534535474,-1.3029999542236332,75.00003725288322,16.969051664932323,0.2835788163991034,8,-0.36500072479248047,-0.5200004577636719,-1.2450008392333984,-2.1150007247924805,-0.1900005340576172,0,-0.016653198244712564,-1.4545399374041228,24.59000015258789,14.499713904256044,24.28000068664551,-1.2711861119192975,24.239999771118164,-0.016653198244712564
417,2009-08-25,24.489999771118164,24.82999992370605,24.46999931335449,24.809999465942386,110400.0,-0.005280303155313915,1.0000000000000395,3.2000457770658395,60.775845768076586,49.183579895924616,-0.3778774937684055,-0.33649496171018,-0.9611832820799826,-2.2395349764143546,14.433370076348975,0.3600006103515625,-0.08925376730840284,0.32949962615966655,-0.2566738428557649,0.915673095175098,0.03641289165194905,0.622586360667384,-1.1080789001464844,64.8437092546594,3.8438252988649566,0.29308673450771594,8,-0.2349996566772461,-0.3899993896484375,-0.9349994659423828,-1.8049993515014648,-0.25,1,-0.005716594159120403,-2.454535996670875,24.6200008392334,-1.4545399374041228,24.59000015258789,14.499713904256044,24.28000068664551,-0.005716594159120403
418,2009-08-26,24.36000061035156,24.559999465942386,24.06999969482422,24.38999938964844,217400.0,-0.005308254878790053,1.6486550575814434,0.09374627470616999,70.14926647814585,52.480588512215625,-0.19817286972904213,-0.20354254009342654,-0.7777202729017354,-2.0974212214872914,13.667990933894055,0.4899997711181676,-0.025464862003051536,0.1910004615783656,-0.4018662592889086,0.7838671824456398,-0.10543289885526974,0.4874338220120009,-0.9157565528564433,39.583403699854934,-26.663725479058307,0.29643336043363644,8,-0.10500049591064098,-0.2600002288818324,-0.730000495910641,-1.6300001144409144,-0.5200004577636683,2,-0.002052592083594873,1.0000000000000395,24.489999771118164,-2.454535996670875,24.6200008392334,-1.4545399374041228,24.59000015258789,-0.002052592083594873
419,2009-08-27,24.34000015258789,24.5,24.270000457763672,24.36000061035156,176000.0,-0.000821036833437927,-1.874997019764919,0.6667090539163055,61.250002980227876,54.16094770345832,-0.12202711965276336,-0.19429109318557636,-0.7182154792468154,-2.0609883440325056,12.861249751527023,0.22999954223632812,-0.02715786596877834,0.17150001525878977,-0.4207404983345384,0.763740528852118,-0.1246202415378761,0.46762027205545564,-0.8359258360302739,31.03450543813084,-35.99191505503133,0.2961202567966645,8,-0.08500003814697266,-0.23999977111816406,-0.6599998474121094,-1.609999656677246,-0.31999969482421875,3,-0.005751823696416691,1.6486550575814434,24.36000061035156,1.0000000000000395,24.489999771118164,-2.454535996670875,24.6200008392334,-0.005751823696416691
420,2009-08-28,24.13999938964844,24.46999931335449,24.06999969482422,24.46999931335449,117100.0,-0.00821695816292689,1.4242406727740675,16.499618539006963,55.367179889481996,55.16955268819995,0.10815971556672466,0.001037215449191109,-0.4982731930138584,-1.8358113604451098,11.83970996581547,0.3999996185302699,0.001984913605490135,-0.025500679016108307,-0.6176772028732564,0.5666758448410398,-0.3215889409446824,0.27058758291246576,-0.5784880243908255,8.045934172420207,-58.370100475876356,0.29608826192857457,8,0.16000080108642223,-0.03999900817871449,-0.4249987602233922,-1.4099988937377965,0.1700000762939453,4,0.011599034537075115,-1.874997019764919,24.34000015258789,1.6486550575814434,24.36000061035156,1.0000000000000395,24.489999771118164,0.011599034537075115
421,2009-08-31,23.989999771118164,24.10000038146973,23.8799991607666,23.90999984741211,178000.0,-0.006213737461592483,-2.1428454653206868,-0.24242406727740892,49.18917247032018,55.408535511234454,0.31652844450620066,0.1102202096633107,-0.30516308143719684,-1.664285934551188,10.357406394502274,0.2600002288818395,0.05506490285779719,-0.14600028991699077,-0.7093141939550875,0.417313614121106,-0.42765724193603916,0.13565666210205762,-0.373348839108548,11.579002316924838,-52.92803122130477,0.281656952019048,8,0.3100004196166992,0.1100006103515625,-0.1699991226196289,-1.2599992752075195,0.3700008392333949,0,0.01709044815855787,1.4242406727740675,24.13999938964844,-1.874997019764919,24.34000015258789,1.6486550575814434,24.36000061035156,0.01709044815855787
422,2009-09-01,23.75,24.15999984741211,23.5,23.690000534057614,471400.0,-0.010004158958229814,-1.9999956651220052,0.7499940395298825,45.95960666299327,55.16817439888291,0.574629356776061,0.3068850793575457,-0.026854208422008696,-1.4061727998579698,9.072825030983283,0.6599998474121094,0.0747227170907081,-0.34850006103515696,-0.9096374821147393,0.21263736004442535,-0.6290687715749499,-0.06793135049536403,1.1900005340576136,23.58491754311772,-38.700297752486584,0.2805687105397913,9,0.4700002670288086,0.35000038146972656,0.08250045776367188,-1.0199995040893555,0.5900001525878906,1,0.02863159179687491,-2.1428454653206868,23.989999771118164,1.4242406727740675,24.13999938964844,-1.874997019764919,24.34000015258789,0.02863159179687491
423,2009-09-02,23.489999771118164,23.70000076293945,23.170000076293945,23.6200008392334,477500.0,-0.010947378058182577,2.655165609955078,-2.166703754331181,40.80719214755162,53.98914713108837,0.8013215431944722,0.5560130117931124,0.2801846457672994,-1.1258744438484598,8.664385464711142,0.5799999237060547,0.1033643997160496,-0.5835002899169908,-1.2061698424359477,0.03916926260196618,-0.8948350661764692,-0.2721655136575123,1.4212007522582972,24.060128810574454,-35.97998969376047,0.3113347762594777,9,0.5650005340576172,0.5650005340576172,0.3425006866455078,-0.7599992752075195,1.2800006866455078,2,0.031928480515446944,-1.9999956651220052,23.75,-2.1428454653206868,23.989999771118164,1.4242406727740675,24.13999938964844,0.031928480515446944
424,2009-09-03,23.45000076293945,23.670000076293945,23.29999923706055,23.479999542236328,133100.0,-0.001702810071028349,-1.2424168862995597,0.23075794477540218,36.74420255140964,52.49607827933415,0.7947835920300577,0.619919880219431,0.3612797745128056,-1.0547461642236868,9.286792013480744,0.3700008392333949,0.11550150488625022,-0.6184993743896534,-1.26018396530635,0.023185216527043195,-0.9393416698480017,-0.2976570789313051,1.3915517425537125,21.53852699780193,-34.355896020304435,0.3208422954583483,9,0.6049995422363317,0.6049995422363317,0.32749986648559926,-0.720000267028805,1.4799995422363317,3,0.016631103495092336,2.655165609955078,23.489999771118164,-1.9999956651220052,23.75,-2.1428454653206868,23.989999771118164,0.016631103495092336
425,2009-09-04,23.690000534057614,23.71999931335449,23.32999992370605,23.46999931335449,180800.0,0.010234531484427878,1.7857220708446866,-7.333672431331786,46.818196793227884,51.8956295268261,0.46231004479119875,0.376377206130595,0.15924225984613827,-1.2655775137748506,9.667163016886517,0.3899993896484375,0.11254633568995942,-0.3639996528625531,-1.026861139648176,0.29886183392306975,-0.6954303962553645,-0.03256890946974167,1.0846898742675783,52.52531090753174,-4.922712155973485,0.33143074339281126,9,0.30999946594238637,0.3649997711181676,0.0875000953674352,-0.9600000381469691,1.0799999237060582,4,0.013929924705220698,-1.2424168862995597,23.45000076293945,2.655165609955078,23.489999771118164,-1.9999956651220052,23.75,0.013929924705220698
426,2009-09-08,24.0,24.0,23.60000038146973,23.82999992370605,178700.0,0.013085667326039996,3.7058757531218376,0.7727233319461946,49.56895559494487,50.65041950758924,0.061591670341016425,0.07411556070407954,-0.12452898982410687,-1.5487805849532634,10.18946660594967,0.3999996185302699,0.10079876943123622,-0.05650014877319265,-0.7180860519301575,0.6050857543837722,-0.38729310035167686,0.27429280280529156,0.7105027950439435,83.83839551483976,27.135318727088396,0.33079295157848243,9,-0.13500022888183594,0.05500030517578125,-0.22249937057495117,-1.169999122619629,0.7900009155273438,1,0.012916644414266099,1.7857220708446866,23.690000534057614,-1.2424168862995597,23.45000076293945,2.655165609955078,23.489999771118164,0.012916644414266099
427,2009-09-09,24.18000030517578,24.26000022888184,23.899999618530273,23.920000076293945,139200.0,0.007500012715657478,-1.3999949137564054,1.52941242468778,48.68422263436556,48.265414636058104,-0.18663289320360832,-0.09832450577016516,-0.27018824140661124,-1.702581831326377,10.252141733448179,0.36000061035156605,0.07166244137703259,0.11550016403198171,-0.54809381822162,0.7790941462855834,-0.21629682709481912,0.44729715515878254,0.4688823811181635,92.66055848560009,38.28657507113412,0.3317969911268004,9,-0.3450002670288086,-0.125,-0.4250001907348633,-1.3450002670288086,0.48999977111816406,2,0.00744418126153823,3.7058757531218376,24.0,1.7857220708446866,23.690000534057614,-1.2424168862995597,23.45000076293945,0.00744418126153823
428,2009-09-10,24.31999969482422,24.45000076293945,24.209999084472656,24.239999771118164,207700.0,0.005789883700641152,-2.4285636435470397,0.3076917433884752,50.84031559418331,47.10878270427537,-0.3720255880983814,-0.21716709154676295,-0.3683536717326028,-1.8062008246326648,10.252179616177362,0.2700004577636683,0.032434562896611396,0.23499956130981303,-0.43380932658740434,0.9038084492070304,-0.09940488263879743,0.5694040052584235,0.26972768706972516,88.69557429361876,37.63897251403169,0.3344044439486093,9,-0.5,-0.2649993896484375,-0.4974994659423828,-1.484999656677246,0.25,3,0.000822387253891721,-1.3999949137564054,24.18000030517578,3.7058757531218376,24.0,1.7857220708446866,23.690000534057614,0.000822387253891721
429,2009-09-11,24.13999938964844,24.18000030517578,23.989999771118164,24.18000030517578,179900.0,-0.007401328430694187,8.499809269502194,-0.5000119209402794,39.99998304579003,45.401316388309596,-0.24963016477018485,-0.019251752893165275,-0.1683807507163415,-1.5933715363270373,10.359952352398853,0.3299999237060547,-0.029943349303085398,0.04299926757812855,-0.6204240780344605,0.7064226131907176,-0.28871240522816777,0.3747109403844249,0.3929389000215018,72.32132669621983,25.754903247880137,0.3317116728062952,9,-0.32999897003174183,-0.0849990844726598,-0.3174991607666051,-1.2349987030029332,0.9800014495849574,4,0.026097807955429486,-2.4285636435470397,24.31999969482422,-1.3999949137564054,24.18000030517578,3.7058757531218376,24.0,0.026097807955429486
430,2009-09-14,24.21999931335449,24.36000061035156,24.04999923706055,24.04999923706055,122500.0,0.0033139985803127825,-2.6470733431319338,-4.249904634751297,41.304311770335154,44.52522075497792,-0.3543526765637104,-0.08801246237081983,-0.2074015703484413,-1.6338361669564065,10.683833982926899,0.3100013732910085,-0.10505851801767818,0.11299924850463583,-0.5515654953666598,0.7775639923759314,-0.21928312343101197,0.44528162044028363,0.25842144778041387,72.94101807492488,28.73317389484304,0.33228237193564697,9,-0.4099988937377894,-0.16499900817870738,-0.3974990844726527,-1.3149986267089808,0.5799999237060618,0,0.02931465780140674,8.499809269502194,24.13999938964844,-2.4285636435470397,24.31999969482422,-1.3999949137564054,24.18000030517578,0.02931465780140674
431,2009-09-15,24.540000915527344,24.649999618530273,24.09000015258789,24.11000061035156,108400.0,0.013212287830099534,-1.38297026167132,2.529412424687939,51.00403913665273,45.08571325205119,-0.6572487467355543,-0.37112294351754116,-0.49959155352652473,-1.9088468703167116,11.536201412347365,0.5599994659423828,-0.1471544259451889,0.3975008010864265,-0.28048002574367104,1.075481627916524,0.05851038767137595,0.736491214501477,-1.3700008392333984,85.33350626627603,41.9292728310071,0.3389904134150496,9,-0.6300010681152344,-0.4850006103515625,-0.7175006866455078,-1.5000009536743164,-0.05000114440917969,1,0.009372434134295338,-2.6470733431319338,24.21999931335449,8.499809269502194,24.13999938964844,-2.4285636435470397,24.31999969482422,0.009372434134295338
432,2009-09-16,24.649999618530273,24.79999923706055,24.40999984741211,24.79999923706055,67900.0,0.004482424568017507,4.200005086275757,-0.34883607459059107,55.870426898719835,46.759406002180995,-0.6997422014189993,-0.45482269933787833,-0.5770256098410762,-1.9729179560663965,12.08205512498448,0.38999938964844105,-0.16276288321490284,0.4759995460510247,-0.23571892889393453,1.187718020995984,0.12014030857854507,0.8318587835235043,-1.4503995513916017,81.48151636671003,36.04100539334482,0.35585923747248,9,-0.600000381469723,-0.5949993133544922,-0.8274993896484375,-1.609999656677246,0.11000061035156605,2,0.0056795658889921,-1.38297026167132,24.540000915527344,-2.6470733431319338,24.21999931335449,8.499809269502194,24.13999938964844,0.0056795658889921
433,2009-09-17,24.45000076293945,24.809999465942386,24.26000022888184,24.70000076293945,113000.0,-0.008113543962916636,1.340435202545239,1.6666709052299238,52.07548500678722,48.462881830556285,-0.3902895890157403,-0.2511616157467209,-0.3496608902640297,-1.7294445966744938,12.045802342486978,0.5499992370605469,-0.15795092048011483,0.2655006408691385,-0.4564405349064593,0.9874418166447363,-0.0954699470186604,0.6264712287569374,-1.1863847290039011,56.0977028070593,8.46996721525435,0.3609705878877985,9,-0.3800010681152308,-0.3950004577636683,-0.540000438690182,-1.4100008010864222,-0.15000152587889914,3,0.008997926645792242,4.200005086275757,24.649999618530273,-1.38297026167132,24.540000915527344,-2.6470733431319338,24.21999931335449,0.008997926645792242
434,2009-09-18,24.32999992370605,24.54999923706055,24.270000457763672,24.520000457763672,209100.0,-0.004908009631447219,1.2400073242745946,0.760002136230483,53.696511627043854,49.227139034313616,-0.14788526961311632,-0.13409818289974496,-0.19925580486010475,-1.5713351736353118,12.007590414575898,0.27999877929687855,-0.12760853431071695,0.14299983978271058,-0.5806779569920586,0.8666776365574798,-0.21883905860467223,0.5048387381700934,-0.9736008838500929,36.84218451584636,-15.140015710755662,0.36183889838738437,9,-0.1249999999999929,-0.2749996185302699,-0.41999959945678356,-1.0799999237060511,-0.02000045776366477,4,0.009864355605045505,1.340435202545239,24.45000076293945,4.200005086275757,24.649999618530273,-1.38297026167132,24.540000915527344,0.009864355605045505
435,2009-09-21,24.15999984741211,24.3700008392334,24.07999992370605,24.07999992370605,96900.0,-0.006987261686273172,-6.250029802350254,-0.421051046529148,53.28185697821276,49.63968363245449,0.10705316991852598,0.002145615687382474,0.0014118430166618623,-1.3713327187521962,11.110745245931989,0.2900009155273473,-0.061157683067250446,-0.005500221252439985,-0.7038735678896799,0.6928731253848,-0.35468689457105995,0.34368645206618,-0.7163847819909641,10.9589005304004,-44.228283209605365,0.3491866733186205,9,0.19499969482421875,-0.10499954223632812,-0.2499995231628418,-0.9099998474121094,0.2199993133544922,0,0.039735140640910105,1.2400073242745946,24.32999992370605,1.340435202545239,24.45000076293945,4.200005086275757,24.649999618530273,0.039735140640910105
436,2009-09-22,24.209999084472656,24.34000015258789,24.1200008392334,24.25,95700.0,0.0020695048582917153,-1.0000173397374763,-0.5000119209403016,59.58332339921639,50.850694828549024,0.10054871907576057,-0.08447597219274883,-0.03089116907776912,-1.383229695090371,9.643220780809445,0.2199993133544922,0.027066352641284652,0.06499910354614258,-0.6004962740578037,0.7304944811500889,-0.26774858525583056,0.3977467923481157,-0.6844009550202372,17.80811538160092,-39.66732020477413,0.33274768880197275,9,0.1900005340576172,-0.154998779296875,-0.30499887466430664,-0.9599990844726562,-0.2999992370605469,1,0.024370102226327406,-6.250029802350254,24.15999984741211,1.2400073242745946,24.32999992370605,1.340435202545239,24.45000076293945,0.024370102226327406
437,2009-09-23,24.35000038146973,24.59000015258789,24.20000076293945,24.309999465942386,114700.0,0.005782788198734901,-2.000014672007141,-1.0,68.85967260510506,52.85284560754034,-0.014306596372858138,-0.24823034429710233,-0.16055358261523978,-1.4866422254775848,8.544037601388618,0.38999938964844105,0.08145010947826492,0.21200037002563832,-0.4410442856882959,0.8650450257395725,-0.11452195783132879,0.5385226978826054,-0.7473381718279128,36.986387270400115,-23.694873214616777,0.326522327856968,9,0.04999923706054332,-0.29500007629394887,-0.4474997520446813,-1.0600004196167028,-0.01000022888183949,2,0.005749461497132957,-1.0000173397374763,24.209999084472656,-6.250029802350254,24.15999984741211,1.2400073242745946,24.32999992370605,0.005749461497132957
438,2009-09-24,24.309999465942386,24.3700008392334,24.149999618530273,24.3700008392334,134200.0,-0.0016427480452027021,6.333206179668129,-1.4999999999999112,68.85961500012145,56.059471380243835,0.026961945727347114,-0.22363324913879623,-0.12303820193361403,-1.4131071322540656,8.380522756547645,0.220001220703125,0.10892203003920287,0.17449951171875355,-0.4753416546084068,0.8243406780459139,-0.15042107144482486,0.49942009488233197,-0.6348970209225335,45.09792921869907,-19.68635967455692,0.32492058316357997,9,0.11999988555908203,-0.2549991607666051,-0.40749883651733754,-1.019999504089359,-0.15999984741211293,3,0.018510932654272283,-2.000014672007141,24.35000038146973,-1.0000173397374763,24.209999084472656,-6.250029802350254,24.15999984741211,0.018510932654272283
439,2009-09-25,24.20000076293945,24.489999771118164,24.13999938964844,24.31999969482422,161600.0,-0.004524833624823477,-1.9166494476675446,1.9999364231675754,61.860472543489735,58.34348924392767,0.16356781194014758,-0.13139754275704263,-0.017176861249616593,-1.270991138589313,8.300934967826656,0.350000381469723,0.1249923204592065,0.07150077819823863,-0.572050937900169,0.7150524942966463,-0.2502750798509652,0.39327663624744247,-0.45680449666424394,23.529565760489312,-41.03715442422526,0.32177585804920417,9,0.24499893188476918,-0.14500045776366832,-0.26250028610229137,-0.9100008010864222,-0.1700000762939382,4,0.00413216822183915,6.333206179668129,24.309999465942386,-2.000014672007141,24.35000038146973,-1.0000173397374763,24.209999084472656,0.00413216822183915
440,2009-09-28,24.420000076293945,24.59000015258789,24.209999084472656,24.25,120600.0,0.009090880430524972,-2.039985351674258,-1.41667991226114,60.19417925193023,59.364615923402944,-0.028025029484638253,-0.3471425314268899,-0.23626339790073558,-1.4615789219384467,8.783727597383937,0.38999938964844105,0.13061159963002922,0.27750005722045756,-0.37915404566599875,0.9341541601069139,-0.050826994222770594,0.6058271086636857,-0.6127956180387102,63.82971815839134,1.6304796725940562,0.3283270514432274,9,0.024999618530273438,-0.36499977111816406,-0.4824995994567871,-1.130000114440918,-0.4200000762939453,0,-0.0045045294843526484,-1.9166494476675446,24.20000076293945,6.333206179668129,24.309999465942386,-2.000014672007141,24.35000038146973,-0.0045045294843526484
441,2009-09-29,24.399999618530273,24.520000457763672,24.209999084472656,24.3700008392334,220700.0,-0.0008190195618831275,1.296302575622713,0.17646332843406748,55.78945677696161,59.355619243207585,-0.033494520173011466,-0.31078511450846236,-0.2329722579302036,-1.4137410402990582,9.643340894808855,0.3100013732910156,0.1816121977872811,0.23699960708618306,-0.4251848362651991,0.8991840504375652,-0.09409261458950624,0.5680918287618724,-0.5326274598138099,57.77773068282932,-0.5448775003735236,0.33109222167569075,9,0.04500007629394531,-0.3449993133544922,-0.3149995803833008,-1.109999656677246,-0.529998779296875,1,-0.000819690904768855,-2.039985351674258,24.420000076293945,-1.9166494476675446,24.20000076293945,6.333206179668129,24.309999465942386,-0.000819690904768855
442,2009-09-30,24.43000030517578,24.75,24.32999992370605,24.440000534057614,331800.0,0.0012295363571532825,-2.999981834860617,-0.3333545269581725,53.07264117569335,59.46641437308604,-0.10949891143978974,-0.30275208721345237,-0.2780662287565647,-1.4203970470908729,9.928310199923933,0.42000007629394887,0.22758248859642904,0.2330002784729004,-0.40943247491588153,0.8754330318616823,-0.08821609822149057,0.5542166551672913,-0.5060705080257613,47.54108612452129,-6.652880624297133,0.3212163766943916,9,-0.015000343322753906,-0.43000030517578125,-0.252500057220459,-1.0799999237060547,-0.05999946594238281,2,-0.021285323424801716,1.296302575622713,24.399999618530273,-2.039985351674258,24.420000076293945,-1.9166494476675446,24.20000076293945,-0.021285323424801716
443,2009-10-01,24.239999771118164,24.5,24.239999771118164,24.3799991607666,143900.0,-0.007777344727145308,-2.714305177111717,13.99961853900936,52.77778660808979,59.36433381542448,0.05317190303032149,-0.05658356282669175,-0.07537439094836529,-1.2045665906021483,9.525049317088888,0.26000022888183594,0.21775679088254307,0.005499744415281782,-0.5440060371930606,0.5550055260236242,-0.26925314638888764,0.2802526352194512,-0.2629057938406021,16.393488756034234,-34.040711134569136,0.27475289080417103,10,0.17500019073486328,-0.25,-0.0624995231628418,-0.8899993896484375,0.11000061035156605,3,0.004125428317407698,-2.999981834860617,24.43000030517578,1.296302575622713,24.399999618530273,-2.039985351674258,24.420000076293945,0.004125428317407698
444,2009-10-02,23.84000015258789,24.26000022888184,23.790000915527344,24.10000038146973,125200.0,-0.016501634583630298,-1.6111167036658511,1.8571525885558837,41.03775919013305,58.00387850563784,0.420584473231294,0.3943504720817046,0.32325881627396313,-0.7793637516133813,8.657857281999219,0.46999931335449574,0.17166308680875986,-0.4139998435974128,-0.8651690728427752,0.03716938564794958,-0.6395844582200922,-0.1884152289747334,0.9699993133544957,5.20825882745631,-40.628347984095676,0.22558461462268037,10,0.43000030517578125,0.14999961853027344,0.33750009536743164,-0.43000030517578125,0.8299999237060547,4,0.013003333219724578,-2.714305177111717,24.239999771118164,-2.999981834860617,24.43000030517578,1.296302575622713,24.399999618530273,0.013003333219724578
445,2009-10-05,24.020000457763672,24.13999938964844,23.690000534057614,23.82999992370605,104000.0,0.007550348323141387,1.0930257315596388,-0.7307706415288157,36.86867227311706,55.480028380515705,0.24433082133260342,0.25332884866270433,0.13202755024886415,-0.9288664880847328,7.835121582261214,0.4499988555908274,0.1521174748168903,-0.2504995346069343,-0.6338628615062483,0.13286379229237966,-0.4421811980565913,-0.058817871157277324,0.769599037170412,31.13208395937009,-9.307385445696294,0.19168166344965643,10,0.19999980926513672,-0.030000686645507812,0.1574997901916504,-0.5100002288818395,0.7099990844726562,0,0.0004163292544236974,-1.6111167036658511,23.84000015258789,-2.714305177111717,24.239999771118164,-2.999981834860617,24.43000030517578,0.0004163292544236974
446,2009-10-06,24.309999465942386,24.399999618530273,23.959999084472656,24.190000534057614,143700.0,0.012073230751541653,1.9333443535979045,0.6315715504693324,42.129625541519424,52.5100231512284,-0.033515944923586005,-0.012917265432520253,-0.158971842544819,-1.1866913304164797,7.842953343315625,0.4400005340576172,0.141902862403807,0.023999500274662466,-0.3377740028863023,0.38577300343562726,-0.1568872513058217,0.20488625185514664,0.4356160705566374,58.490494741293695,22.282441733379663,0.18088675158048242,10,-0.08999919891357777,-0.3199996948242223,-0.10999917984009144,-0.7849988937378001,0.3999996185302699,1,-0.012751932239928099,1.0930257315596388,24.020000457763672,-1.6111167036658511,23.84000015258789,-2.714305177111717,24.239999771118164,-0.012751932239928099
447,2009-10-07,24.36000061035156,24.440000534057614,24.11000061035156,24.34000015258789,123200.0,0.00205681388348955,2.6666596024245925,0.16667196490443328,47.76119261353932,50.16575399716372,-0.0915799940090416,-0.05137587970947877,-0.2029654323395853,-1.1952786413484695,8.479183654188608,0.3299999237060547,0.14703234042363178,0.0650006294250467,-0.29461919408613113,0.4246204529362245,-0.11480928233054044,0.24481054118063383,0.343390326049807,82.71611333896868,46.99883774635879,0.17980991175558805,10,-0.14000034332275035,-0.3700008392333949,-0.16000032424926403,-0.8350000381469727,0.22999954223633168,2,-0.02011493262894004,1.9333443535979045,24.309999465942386,1.0930257315596388,24.020000457763672,-1.6111167036658511,23.84000015258789,-0.02011493262894004
448,2009-10-08,24.34000015258789,24.65999984741211,24.270000457763672,24.56999969482422,152800.0,-0.000821036833437927,-1.1081108946006413,-11.499713904255334,50.26178585587458,48.87701103187315,-0.07473565902750678,-0.0314106514169481,-0.18190164013305576,-1.1311651441594677,8.94435328520625,0.3899993896484375,0.13053017452046944,0.04400014877319336,-0.31602339191460516,0.4040236894609919,-0.1360116215707059,0.22401191911709262,0.32285516771972667,67.01031738696997,30.136773936479052,0.18001177034389837,10,-0.11999988555908203,-0.35000038146972656,-0.17999982833862305,-0.8149995803833043,0.3099994659423828,3,0.0012325672332551552,2.6666596024245925,24.36000061035156,1.9333443535979045,24.309999465942386,1.0930257315596388,24.020000457763672,0.0012325672332551552
449,2009-10-09,24.770000457763672,24.770000457763672,24.270000457763672,24.270000457763672,154300.0,0.017666405196388624,1.0,-2.1739173701756425,64.05530075432489,49.306024532139226,-0.46419348821400064,-0.4340466608956177,-0.6109781085550594,-1.517297576750103,9.812848682534236,0.5,0.08862820756977641,0.4425004005432136,0.03309115136972096,0.8519096497167062,0.23779577595646728,0.6472050251299599,-1.0799999237060582,100.0,57.37615165979211,0.20470462458674668,10,-0.5399999618530273,-0.7150011062622035,-0.7150001525878906,-1.2449998855590856,0.4799995422363281,4,-0.016955997922168065,-1.1081108946006413,24.34000015258789,2.6666596024245925,24.36000061035156,1.9333443535979045,24.309999465942386,-0.016955997922168065
450,2009-10-12,24.93000030517578,24.95000076293945,24.68000030517578,24.79999923706055,180400.0,0.0064594204463148674,2.1764389094581857,0.26000213623046164,65.78948249005748,50.41713850026099,-0.6082007198480781,-0.5672088117049938,-0.7633401836277685,-1.6331715005009144,10.663072480237956,0.2700004577636683,0.05309449153060797,0.5670001983642585,0.0808941342065097,1.0531062625220073,0.32394716628538234,0.8100532304431347,-1.218399772644048,97.97975516620913,50.05985790781551,0.24305303207887502,10,-0.6099996566772496,-0.7899999618530309,-0.875,-1.404999732971195,0.3600006103515625,0,-0.010429210818254875,1.0,24.770000457763672,-1.1081108946006413,24.34000015258789,2.6666596024245925,24.36000061035156,-0.010429210818254875
451,2009-10-13,24.770000457763672,24.93000030517578,24.670000076293945,24.93000030517578,173900.0,-0.0064179641176695945,2.250005960470162,-1.2307579447754085,59.13043189815085,51.090226358311824,-0.4360523603850659,-0.4101216385801685,-0.6096546847245747,-1.4292087953589672,10.96617158031361,0.26000022888183594,0.044429551404331136,0.3955003738403313,-0.11832854742670662,0.9093292951073693,0.13858591320681057,0.6524148344738521,-1.0088639160156312,78.57139613353297,28.05943253595268,0.25691446063351964,10,-0.44999980926514027,-0.49499988555908203,-0.7425003051757812,-1.2449998855590856,0.4799995422363281,1,-0.0016148936127615698,2.1764389094581857,24.93000030517578,1.0,24.770000457763672,-1.1081108946006413,24.34000015258789,-0.0016148936127615698
452,2009-10-14,24.790000915527344,24.959999084472656,24.690000534057614,24.959999084472656,277100.0,0.0008074468063807849,2.176487747958035,1.0624895691772167,60.526344408500314,51.951177225024104,-0.44657900533195516,-0.44174422601133045,-0.6332882408898222,-1.4054821193461358,11.02542153829376,0.2699985504150426,0.026090700435204894,0.4085007667541518,-0.12458492615115446,0.9415864596594581,0.1419579203014969,0.6750436132068067,-0.981309804931648,75.36253517544878,23.16747115257933,0.2665428464526536,10,-0.46500110626220703,-0.46500110626220703,-0.8300008773803711,-1.2650003433227575,0.2899990081787074,2,-0.0032271814481692473,2.250005960470162,24.770000457763672,2.1764389094581857,24.93000030517578,1.0,24.770000457763672,-0.0032271814481692473
453,2009-10-15,24.670000076293945,24.81999969482422,24.34000015258789,24.81999969482422,134300.0,-0.004840695232013248,5.400010172551911,0.8823602010591509,60.261981091451936,54.087201880726205,-0.2896253256937342,-0.32086756371631253,-0.5019484797738478,-1.2519076644717941,11.074453843665507,0.4799995422363281,0.018795981027817987,0.27749996185302805,-0.27041024593674123,0.8254101696427973,0.0035448579581434103,0.5514550657479127,-0.7922304872656305,57.97107458577281,2.06120280131465,0.2739551038948842,10,-0.3450002670288086,-0.3450002670288086,-0.7249999046325684,-1.0450000762939453,0.4300003051757848,3,-0.003242801923739269,2.176487747958035,24.790000915527344,2.250005960470162,24.770000457763672,2.1764389094581857,24.93000030517578,-0.003242801923739269
454,2009-10-16,24.56999969482422,24.709999084472656,24.31999969482422,24.56999969482422,191200.0,-0.004053521733298204,1.7857220708446866,-0.0,53.456206211265304,55.93026120718712,-0.08402044873735548,-0.21287954642648899,-0.3773527030846324,-1.1134648360055692,11.10598257262391,0.3899993896484375,0.013727177277406355,0.16549959182739116,-0.3871393238335159,0.7181385074882982,-0.11081986600306237,0.4418190496578447,-0.627296336069243,39.06253725293851,-15.190964844508358,0.27631945783045325,10,-0.1100006103515625,-0.24499988555908203,-0.6324996948242188,-0.8099994659423864,0.8700008392333949,4,0.003256000191278252,5.400010172551911,24.670000076293945,2.176487747958035,24.790000915527344,2.250005960470162,24.770000457763672,0.003256000191278252
455,2009-10-19,25.1200008392334,25.13999938964844,24.35000038146973,24.6200008392334,273300.0,0.02238506924056005,1.9259379613865408,100.0,63.33333333333337,58.28622873961089,-0.515821516804408,-0.7244132617934369,-0.9097226030648216,-1.6220736983926294,11.944322248443319,0.7899990081787109,0.038651518822621966,0.6675006866455071,0.04228034719492868,1.2927210260960855,0.3548905169202179,0.9801108563707963,-1.116259736935362,97.56115148075396,41.94603109903893,0.3126101697252885,10,-0.49500083923339844,-0.7050008773803711,-1.1875004768371582,-1.360000610351566,0.4599990844726527,0,0.005175125653800183,1.7857220708446866,24.56999969482422,5.400010172551911,24.670000076293945,2.176487747958035,24.790000915527344,0.005175125653800183
456,2009-10-20,24.79999923706055,25.20000076293945,24.60000038146973,25.09000015258789,107200.0,-0.012738916858356819,1.3529328167307482,-0.5800018310546804,56.18726174133602,59.22245864269941,-0.13298914511673843,-0.3772877257235585,-0.574477586692371,-1.2614817151686246,12.870615951080792,0.6000003814697195,0.12175998813758682,0.31799907684326456,-0.31467629227416793,0.9506744459606971,0.0016613922845500895,0.634336761401979,-0.7053574717744802,54.54533632150985,-2.00471411136278,0.316337684558716,10,-0.06499862670898793,-0.3549985885620188,-0.8674988746643102,-1.039999008178718,0.9500007629394496,1,0.01975813280407479,1.9259379613865408,25.1200008392334,1.7857220708446866,24.56999969482422,5.400010172551911,24.670000076293945,0.01975813280407479
457,2009-10-21,24.489999771118164,25.1299991607666,24.459999084472656,24.78000068664551,391400.0,-0.012499978849964233,-2.8285468278274895,1.0000000000000244,54.01928688567824,59.63995875712204,0.22058703710747807,-0.05930255640494764,-0.2547792858882829,-0.9239384296393567,13.141517462227231,0.6700000762939453,0.20028567982100398,0.0009996414184563207,-0.6286169743419414,0.6306162571788541,-0.31380866646174255,0.3158079492986552,-0.2848221060667555,19.318167040188733,-40.56357732789028,0.3148083078801992,10,0.24500083923339844,-0.04499912261963246,-0.5074996948242188,-0.7299995422363317,1.010000228881836,2,0.0310330843603408,1.3529328167307482,24.79999923706055,1.9259379613865408,25.1200008392334,1.7857220708446866,24.56999969482422,0.0310330843603408
458,2009-10-22,24.76000022888184,24.81999969482422,24.32999992370605,24.3799991607666,292800.0,0.011024926920664813,-1.041667660078345,-1.310344373996997,65.43621562218186,59.79339374243948,0.01835961663494956,-0.30974216028862145,-0.508197319919411,-1.165184098596722,13.424489629490093,0.4899997711181676,0.25832489587491736,0.2485000610351591,-0.38632373139137854,0.8833238534616967,-0.06891183517810973,0.5659119572484279,-0.4553402540416265,50.00000000000061,-16.10368219135536,0.3174118962132688,10,-3.552713678800501e-15,-0.3149995803833079,-0.7075004577636754,-1.000000000000007,1.0300006866455043,3,0.01292405863756585,-2.8285468278274895,24.489999771118164,1.3529328167307482,24.79999923706055,1.9259379613865408,25.1200008392334,0.01292405863756585
459,2009-10-23,24.29999923706055,24.85000038146973,24.229999542236328,24.790000915527344,190600.0,-0.018578392066600613,1.0327876028716392,-1.28947447673541,54.294451965911236,58.51616812864545,0.4522373157841315,0.16668037541041159,-0.03629487583541291,-0.6745001395363595,13.35528272101505,0.620000839233402,0.2898365513783645,-0.21650085449218537,-0.8425085398361105,0.4095068308517398,-0.5295046971641462,0.09650298817977543,0.9000015258788991,7.216454302344266,-60.69559190039838,0.3130038426719618,10,0.4150009155273402,0.14500141143798118,-0.23749923706055043,-0.3799991607666051,1.7200012207031214,4,0.0329218588282536,-1.041667660078345,24.76000022888184,-2.8285468278274895,24.489999771118164,1.3529328167307482,24.79999923706055,0.0329218588282536
460,2009-10-26,24.309999465942386,24.56999969482422,24.209999084472656,24.399999618530273,415200.0,0.00041153206567123846,-1.482754991976007,0.18367315162979844,50.0,57.50167569551759,0.3855900716245202,0.15601563942781027,-0.03790064434435081,-0.6531284005088978,13.043532695396454,0.3600006103515625,0.31962958994759205,-0.20100059509276846,-0.8324870542949299,0.43048586410939294,-0.5167438246938509,0.11474263450831401,0.8706012725830021,10.101031507805098,-56.5654337114486,0.3157432296010813,10,0.3950004577636683,0.13500118255614524,-0.1799993515014684,-0.38999938964844105,1.840000152587887,0,0.04648297379431554,1.0327876028716392,24.29999923706055,-1.041667660078345,24.76000022888184,-2.8285468278274895,24.489999771118164,0.04648297379431554
461,2009-10-27,24.3799991607666,24.65999984741211,24.21999931335449,24.399999618530273,249200.0,0.0028794609774582813,-1.588237274063403,0.2222269317170435,50.33330853784845,56.369116154334044,0.284353711024643,0.08900401581502138,-0.09239417841205011,-0.6921482837366888,12.796854547518924,0.44000053405762074,0.2818582523859874,-0.1300008773803718,-0.7622902998609398,0.5022885451001962,-0.4461455886206558,0.18614383385991218,0.7617775115966765,18.47826763001586,-44.25128464088793,0.3161447112402846,10,0.3250007629394531,0.06500148773193004,-0.17499923706054688,-0.45999908447265625,1.7200012207031286,1,0.049220705670513176,-1.482754991976007,24.309999465942386,1.0327876028716392,24.29999923706055,-1.041667660078345,24.76000022888184,0.049220705670513176
462,2009-10-28,23.90999984741211,24.5,23.86000061035156,24.270000457763672,382000.0,-0.019278069299971,-1.7826115801170672,17.999618539004388,43.768119787969454,54.53646489839154,0.6888359928222201,0.5460447434625699,0.38184434383288135,-0.19231029801877852,11.835015772190188,0.639999389648441,0.2093992859542979,-0.5740001678466804,-1.26057555003241,0.11257521433904927,-0.9172878589395452,-0.23071247675381557,1.1945057214355437,5.050429153541923,-54.77733835192312,0.3432876910928652,10,0.6200008392333949,0.5350008010864222,0.31750011444091797,0.010000228881835938,2.3199996948242188,2,0.07695525572272399,-1.588237274063403,24.3799991607666,-1.482754991976007,24.309999465942386,1.0327876028716392,24.29999923706055,0.07695525572272399
463,2009-10-29,24.34000015258789,24.56999969482422,23.61000061035156,24.25,332600.0,0.017984119946463428,2.4909106041795397,-0.25,43.768119787969454,53.460010851358675,0.231440938971474,0.1306171521774857,-0.04592502853927982,-0.5872735057211997,11.321457981808804,0.9599990844726598,0.1730284863118392,-0.14899988174438406,-0.8295232369653007,0.5315234734765326,-0.48926155935484417,0.19126179586607606,0.6898351187499969,58.87094169203384,3.9543046748257566,0.34026167761045856,10,0.06500053405761363,0.06500053405761363,-0.11250019073486328,-0.36499977111816406,1.7299995422363281,3,0.047658169274447326,-1.7826115801170672,23.90999984741211,-1.588237274063403,24.3799991607666,-1.482754991976007,24.309999465942386,0.047658169274447326
464,2009-10-30,24.149999618530273,24.36000061035156,23.88999938964844,24.290000915527344,381400.0,-0.007806102418508654,2.357143343710227,-1.5555673292925867,38.793110535618865,50.7333194293904,0.39738882599865377,0.36367885946592793,0.14285506615897958,-0.36649777624830193,12.046953597113584,0.4700012207031179,0.12305494454127341,-0.3545003890991225,-0.9850719974073243,0.2760712192090793,-0.6697861932532234,-0.03921458494502161,0.7662488799287068,51.428514337822726,1.8781449000851538,0.3152858041541015,10,0.2550010681152308,0.2550010681152308,0.09250020980834961,-0.09499931335449219,1.75,4,0.06790895747007375,2.4909106041795397,24.34000015258789,-1.7826115801170672,23.90999984741211,-1.588237274063403,24.3799991607666,0.06790895747007375
465,2009-11-02,24.03000068664551,24.6299991607666,23.81999969482422,24.209999084472656,293500.0,-0.004968899949492678,-1.6999965031963964,1.2856909306412465,39.24420297046999,48.85075734373862,0.38723292772350604,0.5106465088681702,0.2502202594720906,-0.21626867616278034,12.656890416105904,0.8099994659423828,0.07555034741169919,-0.47499933242797354,-1.1039671450570303,0.15396848020108322,-0.7894832387425019,-0.16051542611344516,0.7817479807648766,40.00003633047709,-5.636497764005597,0.3144839063145291,11,0.33999919891357067,0.3749999999999929,0.21999931335448863,0.024999618530269885,1.7600002288818324,0,0.08281313833769843,2.357143343710227,24.149999618530273,2.4909106041795397,24.34000015258789,-1.7826115801170672,23.90999984741211,0.08281313833769843
466,2009-11-03,24.0,24.18000030517578,23.78000068664551,23.93000030517578,384800.0,-0.001248467989523827,-1.1621663419009842,-0.3888906549681653,38.5507265606514,47.13202841873563,0.32611419078196846,0.5441298466932416,0.26601095685574094,-0.1614938793513936,12.848846875607084,0.3999996185302699,0.051272603434700414,-0.4895000457763672,-1.1530308310669533,0.17403073951421888,-0.8212654384216584,-0.15773465313107593,0.715608822845681,38.235288617787575,-3.4906959155129726,0.3317653926452927,11,0.23000049591064453,0.40500068664550426,0.25,0.05500030517578125,1.8799991607666016,1,0.08958331743876147,-1.6999965031963964,24.03000068664551,2.357143343710227,24.149999618530273,2.4909106041795397,24.34000015258789,0.08958331743876147
467,2009-11-04,23.8700008392334,24.31999969482422,23.86000061035156,24.190000534057614,265300.0,-0.0054166316986083984,-1.7058757531218438,-4.571444141689322,38.43932707032599,44.13237413519608,0.40109739611915174,0.669882462438423,0.3841875117352451,-0.004670294178236389,12.963944918469023,0.4599990844726598,-0.05922906075302947,-0.5949992179870591,-1.3126417640666155,0.12264332809249723,-0.9538204910268355,-0.23617794494728273,0.7599983215332031,25.49025474360175,-13.595039480463651,0.3588212730397774,11,0.3599996566772461,0.5349998474121058,0.37999916076660156,0.1849994659423828,2.439998626708988,2,0.09342268386396713,-1.1621663419009842,24.0,-1.6999965031963964,24.03000068664551,2.357143343710227,24.149999618530273,0.09342268386396713
468,2009-11-05,24.3700008392334,24.399999618530273,23.90999984741211,24.0,321300.0,0.020946794403885693,1.279077194678921,-1.156253725293864,47.40934293858984,43.36736202104926,-0.17884976459669133,0.18155362777963902,-0.11787790430197731,-0.4746660673091725,12.665183385112961,0.529998779296875,-0.12016236655093593,-0.09649925231933665,-0.8131664344062486,0.6201679297675753,-0.4548328433627944,0.2618343387241211,0.17839843750000028,69.41190726229893,29.071092244530774,0.35833359104345663,11,-0.2350006103515625,0.03499984741210582,-0.16250085830688477,-0.3150005340576172,2.179998397827152,3,0.07632329252974457,-1.7058757531218438,23.8700008392334,-1.1621663419009842,24.0,-1.6999965031963964,24.03000068664551,0.07632329252974457
469,2009-11-06,24.35000038146973,24.440000534057614,24.1200008392334,24.190000534057614,246000.0,-0.000820699921005752,-1.133336724183947,0.43243103919336723,38.43843792242312,42.082744012429615,-0.16875740001165696,0.17758002679711282,-0.09957308086727679,-0.43181794931936324,12.152497231000307,0.3199996948242152,-0.1550811029099144,-0.09549970626830628,-0.7992185487326253,0.6082191361960128,-0.4473591275004658,0.25635971496385324,0.12332700195312185,67.05890800728861,32.55339005421634,0.35185942123216,11,-0.21500015258789418,0.055000305175774145,-0.1475005149841344,-0.29500007629394887,2.1199989318847585,4,0.07063652100241447,1.279077194678921,24.3700008392334,-1.7058757531218438,23.8700008392334,-1.1621663419009842,24.0,0.07063652100241447
470,2009-11-09,24.670000076293945,24.670000076293945,24.3700008392334,24.5,184000.0,0.013141671039468727,2.529401204995007,1.0625014901174934,48.048060604429004,41.82882757538301,-0.48312665815923594,-0.1717001139709069,-0.41113733709978106,-0.7358188725558499,11.449697122372621,0.3199996948242152,-0.24847854429183514,0.2375000000000007,-0.43755567366508075,0.9125556736650822,-0.10002783683253824,0.5750278368325397,-1.0599994659423864,100.0,65.21916060329139,0.3375278368325405,11,-0.5299997329711914,-0.26499938964844105,-0.5399999618530273,-0.6149997711181641,1.9200000762939453,0,0.04985810857042794,-1.133336724183947,24.35000038146973,1.279077194678921,24.3700008392334,-1.7058757531218438,23.8700008392334,0.04985810857042794
471,2009-11-10,24.729999542236328,25.0,24.60000038146973,24.6200008392334,138000.0,0.002432082114180334,-4.333341810460132,0.6470509037462554,53.89610027699905,42.954158740830735,-0.5456370309988294,-0.2475415877551228,-0.45699456907670566,-0.7671732135704445,11.001602062155257,0.3999996185302699,-0.2696280300893825,0.29949951171875,-0.37157114785708956,0.9705701712945896,-0.03603581806916978,0.6350348415066698,-1.0987989425659208,76.31573663851381,37.94400662579912,0.3355353297879193,11,-0.4249992370605469,-0.32499885559082387,-0.6249995231628418,-0.6749992370605469,1.8000011444091832,1,0.04286297585572707,2.529401204995007,24.670000076293945,-1.133336724183947,24.35000038146973,1.279077194678921,24.3700008392334,0.04286297585572707
472,2009-11-11,24.709999084472656,24.989999771118164,24.51000022888184,24.989999771118164,234600.0,-0.0008087528562025215,2.4285597509553494,-2.5454908012692687,49.11658753079216,43.5484329344777,-0.44725656442291495,-0.24647908466756263,-0.41505560850064427,-0.7197901674207152,10.361673171943508,0.4799995422363246,-0.27458268065737457,0.2834991455078111,-0.37945342299039453,0.9464517140060167,-0.047977138741291725,0.6149754297569139,-1.0240465087890662,73.39441514399606,34.98607080678743,0.3314762842491021,11,-0.31999874114990234,-0.304998397827152,-0.6049990653991699,-0.654998779296875,1.6900005340576172,2,0.047349256157162456,-4.333341810460132,24.729999542236328,2.529401204995007,24.670000076293945,-1.133336724183947,24.35000038146973,0.047349256157162456
473,2009-11-12,24.59000015258789,24.95000076293945,24.5,24.670000076293945,377500.0,-0.004856290422129983,-2.4615412830575965,0.2857133125796146,55.82331655273627,45.440678047490756,-0.3219190000479095,-0.13995648833452634,-0.2656783806085059,-0.56739960863721,10.757765638306353,0.4500007629394496,-0.28907513450622346,0.1675002098083489,-0.4902109757207711,0.8252113953374689,-0.16135538295621288,0.4963558025729107,-0.8514856799316455,53.40906381604472,10.598478111029522,0.32885559276456056,11,-0.19999980926513672,-0.18499946594238637,-0.4850001335144043,-0.5349998474121094,1.9500007629394531,3,0.06994710462307507,2.4285597509553494,24.709999084472656,-4.333341810460132,24.729999542236328,2.529401204995007,24.670000076293945,0.06994710462307507
474,2009-11-13,24.649999618530273,24.790000915527344,24.489999771118164,24.690000534057614,203600.0,0.0024399945331463613,1.4999920527696098,0.5000119209402794,56.692924028865534,47.37942483175693,-0.3392058790392305,-0.20412063157751703,-0.2937071498151056,-0.5975231189911199,11.220796282291095,0.3000011444091797,-0.2366763388381905,0.22349967956542827,-0.4389445891024515,0.885943948233308,-0.10772245476851339,0.5547218138993699,-0.8610257247802764,44.44430988704243,-2.400384447342752,0.3312221343339399,11,-0.25999927520751953,-0.24499893188476918,-0.5449995994567871,-0.5949993133544922,1.880001068115238,4,0.0770790932224592,-2.4615412830575965,24.59000015258789,2.4285597509553494,24.709999084472656,-4.333341810460132,24.729999542236328,0.0770790932224592
475,2009-11-16,25.25,25.26000022888184,24.81999969482422,24.90999984741211,261800.0,0.024340786643204826,1.4444432670707128,-8.499809269502949,64.16940498756497,50.225944656969546,-0.8358485197349914,-0.8367848358986798,-0.8618427048704191,-1.1672083823910597,11.092937584360527,0.610000610351566,-0.19747869303879995,0.8170001029968255,0.12405553835091254,1.5099446676427384,0.470527820673869,1.163472385319782,-1.4125850620000016,98.70126974847739,46.27449485168927,0.34647228232295646,11,-0.6899995803833008,-0.8149995803833008,-1.1075000762939453,-1.1949996948242188,1.2600002288818395,0,0.04831680448928677,1.4999920527696098,24.649999618530273,-2.4615412830575965,24.59000015258789,2.4285597509553494,24.709999084472656,0.04831680448928677
476,2009-11-17,25.290000915527344,25.38999938964844,25.13999938964844,25.28000068664551,191400.0,0.0015841946743502255,1.380984386779091,0.0294124246878016,76.13638990838952,54.41450719453216,-0.7527824381840027,-0.8834908703296591,-0.8788507344810341,-1.1843373857713502,10.920092909947158,0.25,-0.11610920018516424,0.8325009346008301,0.05538413733065539,1.6096177318710048,0.44394253596574274,1.2210593332359174,-1.3672308600744358,88.8890537215563,29.210826523006773,0.38855839863508723,11,-0.6400012969970703,-0.7900009155273438,-1.0600004196167028,-1.2300004959106445,1.3799991607666016,1,0.0514036848556374,1.4444432670707128,25.25,1.4999920527696098,24.649999618530273,-2.4615412830575965,24.59000015258789,0.0514036848556374
477,2009-11-18,25.25,25.38999938964844,25.209999084472656,25.25,233900.0,-0.0015816889711057769,-3.4999046347511853,0.0,70.22221883138027,56.949271182619995,-0.5547840916710705,-0.8259818070488691,-0.8216505193074859,-1.1187505447988642,11.16916236830104,0.1800003051757848,-0.021348505171623344,0.754500007629396,-0.0998011817487523,1.6088011970075442,0.3273494129403218,1.18165060231847,-1.2098515978114506,84.44450566800641,23.645311179934623,0.42715059468907474,11,-0.49499988555908203,-0.75,-0.9524993896484375,-1.1899995803833008,1.5699996948242188,2,0.05069309650081233,1.380984386779091,25.290000915527344,1.4444432670707128,25.25,1.4999920527696098,24.649999618530273,0.05069309650081233
478,2009-11-19,25.07999992370605,25.26000022888184,24.78000068664551,25.26000022888184,195300.0,-0.00673267628886931,4.333319204848685,-100.0,70.8520290601302,60.55078130903188,-0.3056183239611734,-0.6648670348738364,-0.6405852360836626,-0.9213385904824207,11.306626477597865,0.4799995422363281,0.08366798819251642,0.5684999465942333,-0.31803734857562205,1.4550372417640887,0.1252312990093074,1.0117685941791592,-0.9318634425207115,65.55560029585044,3.4235602504688245,0.44326864758492757,11,-0.19999980926513317,-0.5799999237060511,-0.7550001144409144,-1.0150003433227504,1.6800003051757884,3,0.05263156693938176,-3.4999046347511853,25.25,1.380984386779091,25.290000915527344,1.4444432670707128,25.25,0.05263156693938176
479,2009-11-20,25.10000038146973,25.170000076293945,24.93000030517578,24.989999771118164,151000.0,0.0007974664204355442,-1.0869586850878212,-0.611113465858513,75.11735113285698,63.558480256634994,-0.2324922636036746,-0.6554665152903958,-0.6432571036180939,-0.9237515431744612,11.74287019280514,0.23999977111816406,0.21004517144100987,0.5485003471374554,-0.36949000438139024,1.466490698656301,0.0895051713780326,1.0074955228968783,-0.8525148676073435,52.45907790441349,-11.957285169003868,0.4589951757594234,11,-0.16000080108642933,-0.6000003814697301,-0.7750005722045934,-1.0350008010864293,1.5,4,0.057370538333565424,4.333319204848685,25.07999992370605,-3.4999046347511853,25.25,1.380984386779091,25.290000915527344,0.057370538333565424
480,2009-11-23,25.440000534057614,25.649999618530273,25.25,25.25,178700.0,0.013545822606396918,-3.210510465291372,1.727267998335326,79.50820120647589,66.4042692487991,-0.5048743659175585,-0.955455923521729,-0.9641995877343881,-1.2342686145535708,12.606178904723714,0.5499992370605433,0.2794869622204317,0.8320004463195758,-0.1595555184805164,1.823556411119668,0.3362224639195297,1.327778428719622,-1.1011139101323444,75.86214456404922,7.798042366972652,0.49577798240004567,11,-0.3700008392333949,-0.8100004196166957,-1.0475010871887172,-1.3750009536743129,0.5799999237060582,0,0.042845917048180304,-1.0869586850878212,25.10000038146973,4.333319204848685,25.07999992370605,-3.4999046347511853,25.25,0.042845917048180304
481,2009-11-24,25.57999992370605,25.6299991607666,25.32999992370605,25.51000022888184,147800.0,0.00550312054675528,2.5294408042366454,0.3684184108818648,84.897929632092,70.37997392672129,-0.5717466599500192,-1.0550370571769392,-1.093437762334485,-1.3524534349239978,13.28142843941584,0.2999992370605504,0.39772298765407044,0.9119997978210428,-0.1631667269251018,1.9871663225671874,0.3744165354479705,1.449583060194115,-1.1100020003202822,91.95404818801613,17.740232998389303,0.5375832623730715,11,-0.5100002288818324,-0.9499998092651332,-1.0599999427795375,-1.4250001907348597,0.8099994659423899,1,0.036356540576605756,-3.210510465291372,25.440000534057614,-1.0869586850878212,25.10000038146973,4.333319204848685,25.07999992370605,0.036356540576605756
482,2009-11-25,25.75,25.79999923706055,25.51000022888184,25.61000061035156,171300.0,0.006645820046950135,1.4166799122611105,2.0000000000002536,82.54713713381395,73.3492873246188,-0.6467177595660196,-1.1384921126068157,-1.2540254644066025,-1.497991888152356,14.678056375817611,0.28999900817871094,0.4648542005538978,0.9899998664855971,-0.12617770786390636,2.1061774408351006,0.4319110793108436,1.5480886536603506,-1.162001907099782,95.09810704728888,19.43926568719398,0.5580887871747525,11,-0.6050004959106445,-1.0450000762939453,-1.1599993705749512,-1.5649995803833008,0.20999908447265625,2,0.03572815830267739,2.5294408042366454,25.57999992370605,-3.210510465291372,25.440000534057614,-1.0869586850878212,25.10000038146973,0.03572815830267739
483,2009-11-27,25.5,25.65999984741211,25.31999969482422,25.53000068664551,97500.0,-0.009708737864077666,1.344836658050683,-0.21429155313353493,74.46807301816352,75.32430387898526,-0.2839162612301287,-0.840209982719685,-0.9908765019339114,-1.226492059767068,15.311650172724917,0.43000030517578125,0.5043365974100738,0.6819998741149895,-0.46248057607827064,1.8264803243082497,0.10975964901836122,1.2542400992116178,-0.7665617698005427,65.51728673842958,-10.7655139033036,0.5722402250966293,11,-0.2100000381469691,-0.7950000762939453,-0.9099993705749512,-1.3149995803833008,0.5,4,0.0517646939146752,1.4166799122611105,25.75,2.5294408042366454,25.57999992370605,-3.210510465291372,25.440000534057614,0.0517646939146752
484,2009-11-30,25.790000915527344,25.79999923706055,25.420000076293945,25.53000068664551,181100.0,0.011372584922640927,1.7143100429839004,-8.666475936167716,74.13793245195245,76.43191804169497,-0.44164590182949937,-1.0551442479622963,-1.260218938304,-1.4911724639818118,16.074774659570235,0.3799991607666051,0.5763455204598458,0.890000724792479,-0.2874898516530635,2.0674913012380216,0.30125543656970777,1.4787460130152503,-0.9285753645045567,98.18212083590473,23.87081843718488,0.5887452882227705,11,-0.5000009536743129,-1.085000991821289,-1.1875004768371582,-1.6050004959106445,0.17999839782714488,0,0.03761144935712224,1.344836658050683,25.5,1.4166799122611105,25.75,2.5294408042366454,25.57999992370605,0.03761144935712224
485,2009-12-01,26.020000457763672,26.059999465942386,25.809999465942386,25.85000038146973,232500.0,0.008918167276909639,1.0000152589054219,0.6538458716942329,75.90361538072636,76.40605420528796,-0.6156797652905439,-1.1893947945466863,-1.460981004472643,-1.6934586547018,17.810702982719267,0.2699985504150426,0.6501599247075802,1.0205002784729018,-0.18346647926561488,2.2244670362114185,0.4185168996036417,1.622483657342162,-1.045946064416352,94.59472695264832,19.68861087545514,0.6019833788692589,12,-0.600000381469723,-1.1850004196166992,-1.440000057220459,-1.8350000381469727,-0.09000015258789062,1,0.022290542409771685,1.7143100429839004,25.790000915527344,1.344836658050683,25.5,1.4166799122611105,25.75,0.022290542409771685
486,2009-12-02,26.149999618530273,26.21999931335449,25.920000076293945,25.920000076293945,212800.0,0.004996124461166707,-1.6086942099414216,1.352937876560968,77.69231389965434,77.23606476842951,-0.6826467484650216,-1.2122134992788212,-1.5612411456046686,-1.801732697266246,19.627807274065333,0.2999992370605433,0.7291326380922989,1.0429994583129876,-0.16911650049330618,2.2551154171192813,0.4369414789098407,1.6490574377161344,-1.0239129150196433,92.22225283400374,16.417504109101117,0.6060579794031472,12,-0.6499996185302734,-1.2349996566772496,-1.5749993324279785,-1.9649991989135742,-0.13999938964843395,2,-0.004971287291127946,1.0000152589054219,26.020000457763672,1.7143100429839004,25.790000915527344,1.344836658050683,25.5,-0.004971287291127946
487,2009-12-03,26.10000038146973,26.290000915527344,26.040000915527344,26.25,154400.0,-0.0019120167414883316,1.1738993423835073,-0.6521735524853477,79.84189365742674,78.23493861257359,-0.5580835989604331,-1.039898429326609,-1.4859840810168201,-1.734709015184901,21.567932106373483,0.25,0.7357414636406574,0.8815002441406286,-0.2596954754946026,2.0226959637758597,0.3109023843230112,1.452098103958246,-0.7988876603840822,80.41234072675827,1.7013779303114092,0.5705978598176158,12,-0.4899997711181676,-1.149999618530277,-1.5250000953674352,-1.914999961853031,-0.2600002288818395,3,0.01111107294789937,-1.6086942099414216,26.149999618530273,1.0000152589054219,26.020000457763672,1.7143100429839004,25.790000915527344,0.01111107294789937
488,2009-12-04,26.229999542236328,26.399999618530273,25.959999084472656,26.35000038146973,148400.0,0.0049808106845428135,3.0000173395871443,0.8000076294139765,80.3846094594208,78.82018953774734,-0.5674765060553817,-1.078712580809885,-1.587404504603093,-1.8529821348806053,23.46022813388625,0.4400005340576172,0.713736462607411,0.9184994697570801,-0.2346432989124665,2.0716422384266266,0.3419280854223068,1.4950708540918534,-0.7508869461511765,82.65304533653041,-0.3762081885947026,0.576571384334773,12,-0.4049997329711914,-1.2249994277954102,-1.7424988746643102,-2.044999122619629,0.020000457763671875,4,-0.01029357462736169,1.1738993423835073,26.10000038146973,-1.6086942099414216,26.149999618530273,1.0000152589054219,26.020000457763672,-0.01029357462736169
489,2009-12-07,26.06999969482422,26.32999992370605,25.96999931335449,26.29999923706055,378200.0,-0.0060998799162947925,1.4827549919760679,1.9166494476674607,68.98147575812698,77.65055337681967,-0.28542819494035143,-0.825575426885031,-1.39654977105684,-1.6822272677617462,25.345971748431694,0.3600006103515625,0.7230628948182733,0.6724996566772461,-0.4343381151878596,1.7793374285423518,0.11908077074469503,1.2259185426097972,-0.40670969425004344,44.067824006723875,-35.45145949413736,0.5534188859325521,12,-0.21000003814697266,-0.9799995422363281,-1.6649990081787145,-1.8849992752075195,0.20000076293945312,0,-0.002685066959863258,3.0000173395871443,26.229999542236328,1.1738993423835073,26.10000038146973,-1.6086942099414216,26.149999618530273,-0.002685066959863258
490,2009-12-08,25.899999618530273,26.239999771118164,25.670000076293945,26.0,276600.0,-0.006520908257919733,-1.035715137210023,0.4347851326024513,63.318754742345405,75.25286727795894,-0.048405617791313915,-0.5888950871908456,-1.2041263839617393,-1.5010741561475491,26.3529028208453,0.5699996948242188,0.7444606499782154,0.4409996032714858,-0.6318011083853179,1.5138003149282895,-0.09540075255691605,0.9773999590998876,0.5,31.506806364800248,-44.89287823705188,0.5364003558284025,12,-0.039999961853027344,-0.8099994659423828,-1.4949989318847692,-1.7149991989135742,0.10000038146972656,1,0.002702690959660581,1.4827549919760679,26.06999969482422,3.0000173395871443,26.229999542236328,1.1738993423835073,26.10000038146973,0.002702690959660581
491,2009-12-09,25.790000915527344,25.959999084472656,25.670000076293945,25.899999618530273,418300.0,-0.004247054232550229,1.5217564373678318,1.099982833927788,61.440712896765426,72.90770902939799,0.10562164253638073,-0.41678056208805714,-1.0718754714239438,-1.3890711020272235,26.665816559527027,0.28999900817871094,0.7583947925717354,0.2780008316040039,-0.7468196922122772,1.302821355420285,-0.23440943030413663,0.7904110935121444,0.5953987121582038,16.438481435999268,-56.508688611470845,0.5124102619081401,12,0.06999874114990234,-0.7000007629394531,-1.4025006294250488,-1.6050004959106445,0.6299991607666016,2,0.0054284367847443615,-1.035715137210023,25.899999618530273,1.4827549919760679,26.06999969482422,3.0000173395871443,26.229999542236328,0.0054284367847443615
492,2009-12-10,25.8799991607666,26.059999465942386,25.709999084472656,25.809999465942386,399500.0,0.003489656535261121,-1.5925910227610147,-0.6363683653829159,67.54388166381412,72.13835443447029,0.040234072618769545,-0.4370382474502321,-1.1390840870682624,-1.4757229364660205,27.36330322013545,0.3500003814697301,0.7295754760731548,0.30949907302856516,-0.6543194250822566,1.273317571139387,-0.17241017602684394,0.7914083220839743,0.49109247589111504,28.767015912000627,-43.25147818432862,0.48190924905541016,12,0.030000686645507812,-0.7499990463256836,-1.5624985694885254,-1.6949987411499023,0.17000007629394887,3,0.00502322536054467,1.5217564373678318,25.790000915527344,-1.035715137210023,25.899999618530273,1.4827549919760679,26.06999969482422,0.00502322536054467
493,2009-12-11,26.309999465942386,26.3700008392334,25.53000068664551,25.88999938964844,263700.0,0.01661515916227896,2.1110954128505455,6.000027247956708,72.49073267854666,71.9553322374252,-0.29366692195251076,-0.7711087091744488,-1.5347030265147303,-1.8848333287490426,28.33638311881923,0.8400001525878871,0.6854493617204547,0.6534994125366254,-0.24679916808930358,1.5537979931625543,0.2033501222236609,1.1036487028495898,-0.639999389648441,92.85698066766311,17.60573953138099,0.4501492903129648,12,-0.34499931335449574,-1.154999732971195,-1.9924988746643102,-2.124999046325687,-1.3199996948242223,4,-0.01786390432895668,-1.5925910227610147,25.8799991607666,1.5217564373678318,25.790000915527344,-1.035715137210023,25.899999618530273,-0.01786390432895668
494,2009-12-14,26.54999923706055,26.54999923706055,26.309999465942386,26.35000038146973,196300.0,0.009121998327245695,1.4000114441572808,0.47618766490615394,71.42859246941805,71.45810746950205,-0.4632381600079185,-0.9080216355703037,-1.723928588170768,-2.107125653926744,29.50318350796866,0.23999977111816406,0.6562745447596043,0.7984992027282765,-0.05434137916416759,1.6513397846207205,0.37207891178205443,1.2249194936744985,-1.019998550415039,100.0,23.800496181205176,0.42642029094622225,12,-0.5099992752075195,-1.2149991989135778,-2.2799987792968786,-2.364998817443851,-1.9499988555908203,0,-0.011299406616998575,2.1110954128505455,26.309999465942386,-1.5925910227610147,25.8799991607666,1.5217564373678318,25.790000915527344,-0.011299406616998575
495,2009-12-15,26.46999931335449,26.79999923706055,25.93000030517578,26.54999923706055,334300.0,-0.0030131798871915194,1.9999967114674173,-0.40000190735958235,67.58895575093139,70.33551211964397,-0.34944047695942615,-0.7714908327664673,-1.5988400425331726,-2.015611538417847,29.262461206540085,0.8699989318847692,0.6613855470078462,0.6574993133544886,-0.21851679312727512,1.5335154198362524,0.21949126011360676,1.0955073665953705,-0.9399986267089773,74.01572438029815,-0.1830481815551792,0.4380080532408822,12,-0.30499935150145774,-0.884999275207516,-2.1999988555908168,-2.2849988937377894,-1.3199996948242152,1,-0.007555680422323019,1.4000114441572808,26.54999923706055,2.1110954128505455,26.309999465942386,-1.5925910227610147,25.8799991607666,-0.007555680422323019
496,2009-12-16,26.59000015258789,26.709999084472656,26.38999938964844,26.709999084472656,265800.0,0.0045334658989908405,4.333375719235723,1.499988079059543,66.93551612327641,68.90147017140502,-0.44752567425848255,-0.8317495974829257,-1.6807771750331497,-2.1197707307179527,28.767707811118807,0.3199996948242152,0.6534435339298383,0.7125001907348647,-0.1927094485555152,1.6177098300252446,0.25989537108967653,1.1651050103800529,-0.9837995529174783,83.46462014432761,11.417504800415102,0.45260481964518984,12,-0.42500019073485973,-0.9450006484985352,-2.3174996376037598,-2.4049997329711914,-1.5,2,-0.02218879839045318,1.9999967114674173,26.46999931335449,1.4000114441572808,26.54999923706055,2.1110954128505455,26.309999465942386,-0.02218879839045318
497,2009-12-17,26.53000068664551,26.71999931335449,26.3799991607666,26.3799991607666,260200.0,-0.0022564673034249916,-3.5332892528355155,-1.250023842070157,72.48914516452794,68.02419636086138,-0.3577359250743335,-0.7071972543664948,-1.5842383431654525,-2.0409242728096793,28.234485601723037,0.3400001525878871,0.617984555492388,0.5885006904602079,-0.31088532682205994,1.4878867077424758,0.138807681819074,1.0381936991013418,-0.8521721687316912,78.74024735486486,5.62478658592255,0.4496930086411339,12,-0.36500072479248047,-0.8850011825561559,-2.175000190734867,-2.345000267028812,-1.5900001525878977,3,-0.004146272427612008,4.333375719235723,26.59000015258789,1.9999967114674173,26.46999931335449,1.4000114441572808,26.54999923706055,-0.004146272427612008
498,2009-12-18,26.399999618530273,26.71999931335449,26.15999984741211,26.71999931335449,357500.0,-0.0049001532133648995,2.5000000000000555,-2.1333095976806136,64.31924966710868,67.50617123963713,-0.2247156335037559,-0.49880885582580703,-1.417810397143903,-1.895035890430183,28.888338421116394,0.5599994659423793,0.5597460602169804,0.39249963760375906,-0.43124940536165113,1.2162486805691692,-0.019374883878946036,0.8043741590864641,-0.6548408574676507,54.02297590599149,-15.264011079039193,0.41187452148270526,12,-0.23499965667724254,-0.755000114440918,-2.0024991035461426,-2.214999198913574,-1.6700000762939453,4,-0.013257590398753516,-3.5332892528355155,26.53000068664551,4.333375719235723,26.59000015258789,1.9999967114674173,26.46999931335449,-0.013257590398753516
499,2009-12-21,26.540000915527344,26.68000030517578,26.36000061035156,26.5,160200.0,0.0053030795083346405,1.0000000000000222,-0.12500298023508233,62.7451273718007,67.44243486513216,-0.32523833862699547,-0.5537906521444995,-1.5328692615306103,-2.020729222657728,29.57752625934192,0.3199996948242223,0.5030849508475725,0.4605009078979485,-0.27641920530690456,1.1974210211028016,0.09204085129552197,0.828960964500375,-0.731551725904847,70.11509876570247,3.862921535413136,0.36846005660242576,12,-0.37500095367431285,-0.8950014114379883,-2.142500400543213,-2.3550004959106445,-2.090000152587894,0,-0.05840245255991472,2.5000000000000555,26.399999618530273,-3.5332892528355155,26.53000068664551,4.333375719235723,26.59000015258789,-0.05840245255991472
500,2009-12-22,26.53000068664551,26.770000457763672,26.489999771118164,26.65999984741211,176600.0,-0.0003767983623536031,-1.6666606116202396,-3.249904634751008,59.89587058627192,67.27078571952177,-0.24191434705458192,-0.48269120803320575,-1.5026866071000882,-1.9939388563478317,29.39342210423731,0.2800006866455078,0.43058476087501063,0.396000671386723,-0.30197832413212566,1.0939796669055717,0.0470111736272969,0.7449901691461491,-0.6620584941767298,60.655814593391774,-2.2158443742877196,0.34898949775942467,12,-0.36500072479248047,-0.7400007247924805,-2.1325001716613805,-2.345000267028812,-1.9899997711181676,1,-0.07274784226248787,1.0000000000000222,26.540000915527344,2.5000000000000555,26.399999618530273,-3.5332892528355155,26.53000068664551,-0.07274784226248787
501,2009-12-23,26.51000022888184,26.70000076293945,26.20000076293945,26.5,149500.0,-0.0007538807857528917,1.5640940368655498,-0.07692533415499517,60.8465603126034,66.52663890272056,-0.12185590644531175,-0.4104911898020305,-1.4571619505034015,-1.963161609165308,28.876588106002348,0.5,0.4160965605673681,0.32950019836426137,-0.3362474624145122,0.9952478591430349,-0.0033736320251236407,0.6623740287536464,-0.5861346137375527,57.37705430622666,-3.140505378067857,0.33287383038938656,12,-0.3450002670288086,-0.7200002670288086,-2.0124998092651403,-2.2300004959106445,-1.7800006866455114,2,-0.05130141828025658,-1.6666606116202396,26.53000068664551,1.0000000000000222,26.540000915527344,2.5000000000000555,26.399999618530273,-0.05130141828025658
502,2009-12-24,26.670000076293945,26.790000915527344,26.420000076293945,26.63999938964844,58700.0,0.006035452509645323,1.7407229494415757,2.999999999998579,61.45834678576994,65.3008182479676,-0.17657846191140436,-0.5249473068637087,-1.5898969063682173,-2.110067497077047,28.098299593905907,0.37000083923339844,0.43398147876562376,0.4435000419616699,-0.22413597039431465,1.1111360543176545,0.10968203578367763,0.7773180481396622,-0.6935664438346834,80.95228003463497,22.274908495195675,0.33381800617799195,12,-0.30500030517578125,-0.8800001144409144,-2.0950002670288086,-2.310000419616699,-2.139999389648434,3,-0.05924259164552692,1.5640940368655498,26.51000022888184,-1.6666606116202396,26.53000068664551,1.0000000000000222,26.540000915527344,-0.05924259164552692
503,2009-12-28,26.81999969482422,26.85000038146973,26.670000076293945,26.70000076293945,114900.0,0.005624282643463596,-1.0000000000000395,3.999872846335388,69.63350942190348,65.10136457602154,-0.275609997030994,-0.6018421663760698,-1.7064579040909251,-2.2378247336768027,27.96549443097096,0.1800003051757848,0.47358193868780063,0.5274996757507324,-0.09734967049233134,1.1523490219937962,0.21507500262919876,0.8399243488722661,-0.7941521260888784,95.38450703812009,33.419131454097126,0.3124246731215323,12,-0.42999935150146484,-1.004999160766598,-2.1924996376037598,-2.324999809265133,-2.6499996185302734,0,-0.07009691208644608,1.7407229494415757,26.670000076293945,1.5640940368655498,26.51000022888184,-1.6666606116202396,26.53000068664551,-0.07009691208644608
504,2009-12-29,26.76000022888184,26.85000038146973,26.60000038146973,26.85000038146973,120700.0,-0.002237116578116871,4.555546136565931,-0.750007947356687,73.88891596854151,65.80136015575599,-0.2041586846033212,-0.4906000934097925,-1.6098037800456702,-2.148680416751727,27.472926662443527,0.25,0.495111280865018,0.41900024414063,-0.19205243079399636,1.0300529190752563,0.1134739066733168,0.7245265816079431,-0.668220435127747,86.15381455278532,19.495590711292962,0.3055263374673129,12,-0.2550001144409215,-0.8699998855590856,-2.0700001716613805,-2.2600002288818395,-2.5200004577636754,1,-0.07585951678933656,-1.0000000000000395,26.81999969482422,1.7407229494415757,26.670000076293945,1.5640940368655498,26.51000022888184,-0.07585951678933656
505,2009-12-30,26.60000038146973,26.85000038146973,26.479999542236328,26.770000457763672,142500.0,-0.005979067490418877,1.242429847123055,1.8888865341414431,71.89187294380133,66.35206646914764,-0.02657338024442879,-0.30031762024983877,-1.4319836405883244,-1.9670361042041193,26.348669651158847,0.370000839233402,0.4581815834845422,0.23000040054321502,-0.3718915338818789,0.8318923349683089,-0.07094556666933016,0.5309463677557602,-0.4475629406983863,61.53843896627554,-10.99833795350478,0.30094596721254613,12,-0.09500026702881215,-0.5500001907348668,-1.8800005912780797,-2.10000038146973,-2.770000457763679,2,-0.08082705216906794,4.555546136565931,26.76000022888184,-1.0000000000000395,26.81999969482422,1.7407229494415757,26.670000076293945,-0.08082705216906794
506,2009-12-31,26.020000457763672,26.70000076293945,26.020000457763672,26.670000076293945,223500.0,-0.021804508097304498,-1.0923098592375773,3.823525451873208,52.99147807162331,64.18565901438048,0.5186061390032783,0.284004806778114,-0.8302194724037619,-1.3680656527686068,25.133641136982433,0.6800003051757777,0.3937088323666096,-0.3434995651245103,-0.9580692555957562,0.2710701253467356,-0.650784410360135,-0.03621471988888558,0.8299999237060582,0.0,-74.84822746164161,0.3072848452356233,12,0.41499996185302734,0.06499958038330078,-1.1700005531311035,-1.390000343322754,-1.9799995422363281,3,-0.05687930500380667,1.242429847123055,26.60000038146973,4.555546136565931,26.76000022888184,-1.0000000000000395,26.81999969482422,-0.05687930500380667
507,2010-01-04,26.38999938964844,26.59000015258789,26.1299991607666,26.309999465942386,159100.0,0.01421978959936454,-1.0909110613081456,-0.12307687793255025,51.754383763448686,62.7895628028627,0.14154447945106696,-0.06656709673089978,-1.1637122699973261,-1.717867634178564,23.738008506232084,0.5699996948242188,0.35513144423004306,0.011999416351322623,-0.5899484272175819,0.6139472599202271,-0.28897450543312786,0.3129733381357731,0.46000099182128906,44.578188662075476,-26.83572981512077,0.30097392178445204,1,0.045001029968258166,-0.3049993515014684,-1.5399994850158727,-1.759999275207523,-2.3199996948242223,0,-0.06290261029953848,-1.0923098592375773,26.020000457763672,1.242429847123055,26.60000038146973,4.555546136565931,26.76000022888184,-0.06290261029953848
508,2010-01-05,25.959999084472656,26.40999984741211,25.81999969482422,26.40999984741211,201500.0,-0.01629406271772993,1.6222184546263723,-5.625014901175405,38.05668297564771,60.046402314401256,0.5616282472181844,0.3606595118554381,-0.7101540476923915,-1.2682093697900854,22.34063894777765,0.5900001525878906,0.29754021327605074,-0.4045008659362779,-1.031993173860812,0.22299144198825616,-0.7182470198985449,-0.09075471197401086,0.8734012985229533,13.592164691111531,-51.966620764871564,0.3137461539622674,1,0.3750009536743164,0.1250009536743164,-1.0349993705749512,-1.2549991607666016,-1.5,1,-0.055084685988393,-1.0909110613081456,26.38999938964844,-1.0923098592375773,26.020000457763672,1.242429847123055,26.60000038146973,-0.055084685988393
509,2010-01-06,26.0,26.13999938964844,25.899999618530273,26.04999923706055,133900.0,0.0015408673704950804,1.0869586850877875,0.111109227313194,40.32924104076787,57.8723323649008,0.4883254169873581,0.3321763630480845,-0.7108170430591016,-1.2879604761060293,20.867753802024374,0.23999977111816762,0.22953574261758902,-0.3609999656677232,-0.9961429083591682,0.2741429770237218,-0.6785714370134457,-0.04342849432200069,0.7928643554687547,17.475746133917948,-45.071222768292316,0.3175714713457229,1,0.33500003814697266,0.13500022888183594,-1.002500057220459,-1.2950000762939453,-1.1700000762939489,2,-0.07038461245023286,1.6222184546263723,25.959999084472656,-1.0909110613081456,26.38999938964844,-1.0923098592375773,26.020000457763672,-0.07038461245023286
510,2010-01-07,25.96999931335449,26.059999465942386,25.6299991607666,26.059999465942386,111600.0,-0.0011538725632889157,8.555546136565255,1.8000305180438076,36.75213048209412,55.19517349484422,0.48113233991004023,0.3875605697705886,-0.641338370745423,-1.2395949239626773,20.6087133851373,0.4300003051757848,0.19339230202213997,-0.3945006370544455,-1.0196400052673624,0.23063873115847144,-0.7070703211609022,-0.0819309529479888,0.7839504556884833,31.775667615585817,-26.96352951221637,0.3125696841064583,1,0.2700004577636754,0.2200012207031321,-0.9724993705749476,-1.264999389648434,-1.029998779296875,3,-0.06661530951010508,1.0869586850877875,26.0,1.6222184546263723,25.959999084472656,-1.0909110613081456,26.38999938964844,-0.06661530951010508
511,2010-01-08,25.93000030517578,26.0,25.729999542236328,25.809999465942386,131100.0,-0.00154020058668769,1.0769247698345743,-1.3333403975754072,37.068966225976204,52.485242321533796,0.4807636964592099,0.46228747337034903,-0.5637688629624691,-1.1782434320410182,20.335674102240148,0.2700004577636719,0.1484601406348176,-0.44149961471557475,-1.0422109737590937,0.15921174432794416,-0.7418552942373324,-0.14114393519381707,0.756512427370609,31.250086923350494,-23.92807670047472,0.300355679521759,1,0.3099994659423828,0.2600002288818395,-0.8025002479553223,-1.0950002670288086,-0.8299999237060511,4,-0.08098728718682502,8.555546136565255,25.96999931335449,1.0869586850877875,26.0,1.6222184546263723,25.959999084472656,-0.08098728718682502
512,2010-01-11,26.01000022888184,26.09000015258789,25.8799991607666,25.979999542236328,91800.0,0.0030852264853267197,1.2105305425889674,0.25000397361523213,41.40970680612445,49.34926425311391,0.33223540282391895,0.413738878101821,-0.5893422578667753,-1.239242668502925,19.726482584021465,0.21000099182128906,0.11139901354989945,-0.36799974441527894,-0.9488015797561502,0.21280209092559232,-0.6584006620857146,-0.07759882674484331,0.6131216893577651,48.718042768587914,-6.333347193553045,0.29040091767043524,1,0.22999954223632457,0.18000030517578125,-0.8025002479553258,-1.0950002670288157,-0.6599998474121094,0,-0.07574007289576967,1.0769247698345743,25.93000030517578,8.555546136565255,25.96999931335449,1.0869586850877875,26.0,-0.07574007289576967
513,2010-01-12,25.84000015258789,26.13999938964844,25.79999923706055,25.90999984741211,98400.0,-0.006535950588157924,-3.5332892528357775,-2.3332697565004548,34.78258706220119,45.004116596853876,0.38957103786605884,0.5762679559064807,-0.3796312272998641,-1.0545503101406624,18.56158797175208,0.3400001525878906,0.0662413242684714,-0.5144998550415032,-1.1429643056624315,0.11396459557942507,-0.8287320803519655,-0.20026762973104084,0.7235344002033344,41.17664658341626,-11.474846686097393,0.3142322253104637,1,0.39999961853027344,0.3500003814697301,-0.5599994659423828,-0.8899993896484375,-0.0400009155273402,1,-0.06849846932320569,1.2105305425889674,26.01000022888184,1.0769247698345743,25.93000030517578,8.555546136565255,25.96999931335449,-0.06849846932320569
514,2010-01-13,26.25,26.290000915527344,25.8799991607666,25.90999984741211,142500.0,0.015866867066215873,-1.0500009536706785,-4.85716621253406,44.814799901382926,41.99555292547405,-0.11217681951510627,0.1503490172698534,-0.7382119103125646,-1.4479632879911186,16.836594762306632,0.4500007629394531,0.01273306253505524,-0.08950004577636861,-0.7126155225832491,0.5336154310305119,-0.40105778417980886,0.22205769262707165,0.25752242926974844,93.93927133696114,40.55289032612819,0.31155773840344086,1,-0.08500003814697266,-0.05999946594237926,-0.8350000381469727,-1.244999885559082,-0.37999916076660156,2,-0.06819051106770835,-3.5332892528357775,25.84000015258789,1.2105305425889674,26.01000022888184,1.0769247698345743,25.93000030517578,-0.06819051106770835
515,2010-01-14,26.270000457763672,26.34000015258789,26.06999969482422,26.25,103200.0,0.0007619222005208481,2.375008940705243,0.05882484937562409,45.555557910307904,41.16933957421678,-0.205523505457748,0.12078985947081478,-0.7016321287300009,-1.4560419889077103,16.258639455248264,0.2700004577636719,-0.07681101770585741,-0.059499645233152876,-0.6802117014710944,0.5612124110047887,-0.36985567335212366,0.2508563828858179,0.18487057539588747,88.52465167471296,34.17068578974618,0.31035602811897145,1,-0.16000080108642578,-0.07999992370605113,-0.7950005531311035,-1.265000343322754,-0.5699996948242223,3,-0.05481539813342684,-1.0500009536706785,26.25,-3.5332892528357775,25.84000015258789,1.2105305425889674,26.01000022888184,-0.05481539813342684
516,2010-01-15,26.0,26.239999771118164,25.75,26.190000534057614,203200.0,-0.01027790076356383,2.3793203238557514,-9.499809269502016,38.07828819160922,39.64977339956795,0.06855033192396576,0.3629302690691425,-0.3760551387927791,-1.176047807182421,15.913736991020656,0.5200004577636719,-0.18326850388950433,-0.3000000953674302,-0.9246518219346456,0.32465163119978513,-0.6123259586510379,0.012325767916177455,0.4053787208159818,42.372870397310315,-8.26064528514194,0.3123258632836076,1,0.01999950408935547,0.19000053405762074,-0.5250000953674316,-0.994999885559082,-0.37000083923339844,4,-0.04076921022855329,2.375008940705243,26.270000457763672,-1.0500009536706785,26.25,-3.5332892528357775,25.84000015258789,-0.04076921022855329
517,2010-01-19,26.420000076293945,26.43000030517578,25.96999931335449,26.1299991607666,148800.0,0.0161538490882287,1.9677351873500506,-1.5263163178236494,43.50649953833496,40.25530857319987,-0.3874959533795064,-0.0692856274303395,-0.7302614749442213,-1.5814346749122912,15.349997569564458,0.4600009918212926,-0.2720242431527353,0.1255000114440925,-0.4925267584345292,0.7435267813227142,-0.18351337349522012,0.43451339638340514,-0.7900009155273438,98.5293787656094,51.344196168315726,0.30901338493931174,1,-0.3900003433227539,-0.22999954223632457,-0.945000171661377,-1.4149999618530273,-1.1200008392333949,1,-0.049962138191234184,2.3793203238557514,26.0,2.375008940705243,26.270000457763672,-1.0500009536706785,26.25,-0.049962138191234184
518,2010-01-20,26.04999923706055,26.21999931335449,25.71999931335449,26.20000076293945,195100.0,-0.014004573738263804,4.26319593631437,-0.5172450080239686,39.528012976717456,40.16628323274982,-0.0037839448424179523,0.2879109658100596,-0.3135287738016679,-1.1967480918314983,15.671177711093753,0.7000007629394567,-0.28805683543607685,-0.22700080871581818,-0.8522286248752877,0.39822700744365136,-0.5396147167955512,0.08561309936391481,-0.40400005340576683,46.47879756611986,4.048441815161844,0.3126139080797342,1,-0.01999950408935902,0.1400012969970703,-0.5299992561340368,-1.0449991226196325,-1.0,2,-0.026871358007371948,1.9677351873500506,26.420000076293945,2.3793203238557514,26.0,2.375008940705243,26.270000457763672,-0.026871358007371948
519,2010-01-21,24.989999771118164,26.170000076293945,24.940000534057614,26.01000022888184,579300.0,-0.04069095957724089,-1.19642984867217,6.79993387925369,31.235428126317174,39.55331630433017,1.0033984608250819,1.292079894360981,0.7824935505824442,-0.12775828436931036,16.47168524831167,1.2299995422363317,-0.35762695325683325,-1.2095002174377427,-2.0460214257849643,-0.3729790090905212,-1.6277608216113535,-0.791239613264132,1.4400005340576172,3.3556540094652894,-35.143367696828534,0.41826060417361066,1,0.6950006484985352,0.9050006866455078,0.570000171661377,0.015000343322753906,0.6900005340576172,3,0.032412944112089725,4.26319593631437,26.04999923706055,1.9677351873500506,26.420000076293945,2.3793203238557514,26.0,0.032412944112089725
520,2010-01-22,24.60000038146973,24.979999542236328,24.520000457763672,24.899999618530273,372400.0,-0.015606218216102974,1.0,0.2941167670829128,32.68292751005903,39.06597866922825,1.3171377623895957,1.6127620292862943,1.1944105600833446,0.2722483330231107,17.280808568177914,0.4699993133544922,-0.3685813667726592,-1.5029995918273897,-2.587514516118862,-0.4184846675359175,-2.045257053973124,-0.9607421296816554,1.8001999282836891,4.18847801555856,-37.56190865165249,0.5422574621457356,1,0.8749999999999964,1.085000038146969,1.0874996185302699,0.4799995422363246,1.3099994659423793,4,0.05162603406788202,-1.19642984867217,24.989999771118164,4.26319593631437,26.04999923706055,1.9677351873500506,26.420000076293945,0.05162603406788202
521,2010-01-25,25.149999618530273,25.170000076293945,24.5,24.709999084472656,284900.0,0.022357692216738334,1.7916585538367393,-1.4666721767989697,35.51402368944446,38.41090276737492,0.7206431586489863,1.0072954099129277,0.6712376178557093,-0.2620487959912481,18.852361107641673,0.6700000762939453,-0.37997306303302025,-0.885000324249269,-2.030876255342921,0.26087560684438316,-1.4579382897960969,-0.31206235870244114,1.174992697143555,33.67873138605916,-7.39530172601291,0.5729379655468264,1,0.3150005340576172,0.5250005722045898,0.7250003814697266,0.05500030517578125,0.6599998474121129,0,0.02186883311139054,1.0,24.60000038146973,-1.19642984867217,24.989999771118164,4.26319593631437,26.04999923706055,0.02186883311139054
522,2010-01-26,25.09000015258789,25.28000068664551,25.0,25.01000022888184,165000.0,-0.002385664685981781,-4.599992370634643,0.18181778773835602,38.87469353150247,38.86558126396396,0.7112076729739698,0.993809177494569,0.7585640528604358,-0.18270459302917885,20.15840730204222,0.28000068664551137,-0.3841162683180883,-0.8659997940063491,-2.0449270299099,0.3129274418972017,-1.4554634119581245,-0.2765361760545737,1.125492624145508,34.30234814671073,-9.824623982271383,0.589463617951776,1,0.375,0.5850000381469727,0.8149995803833008,0.11499977111816406,0.31999969482421875,1,0.021522479270412065,1.7916585538367393,25.149999618530273,1.0,24.60000038146973,-1.19642984867217,24.989999771118164,0.021522479270412065
523,2010-01-27,24.940000534057614,25.06999969482422,24.729999542236328,24.959999084472656,159300.0,-0.005978462240655125,1.833337306980108,-0.24998211858956984,36.81592228642785,37.976817084524505,0.8047441162882158,1.0495535785746917,0.938579570782931,-0.00988462403001833,21.507347045255216,0.3600006103515625,-0.39314049962612785,-0.9219994544982946,-2.110622645642369,0.26662373664578,-1.5163110500703318,-0.3276878589262573,1.1725626760717809,26.3473361650414,-20.277117560991083,0.5943115955720376,1,0.524999618530277,0.7349996566772496,0.9649991989135778,0.26499938964844105,0.5100002288818359,2,0.014434590829752736,-4.599992370634643,25.09000015258789,1.7916585538367393,25.149999618530273,1.0,24.60000038146973,0.014434590829752736
524,2010-01-28,24.729999542236328,24.940000534057614,24.56999969482422,24.90999984741211,130700.0,-0.008420248088387594,2.083318763411013,9.00066762040851,35.238093940578835,36.83043219899905,0.8677072482239296,1.159102026873633,1.1748408368977543,0.22258591955489848,23.22869524860779,0.3700008392333949,-0.4307558603836448,-1.0305004119873047,-2.2427097581117508,0.1817089341371414,-1.6366050850495277,-0.42439573892508164,1.2858098752853024,29.487094841604485,-18.23011438396114,0.6061046730622238,1,0.7350006103515625,0.9450006484985352,1.1750001907348633,0.47500038146972656,0.8999996185302734,3,0.012939737191571599,1.833337306980108,24.940000534057614,-4.599992370634643,25.09000015258789,1.7916585538367393,25.149999618530273,0.012939737191571599
525,2010-01-29,24.45000076293945,24.920000076293945,24.43000030517578,24.770000457763672,344700.0,-0.011322231479166445,-1.7222163353537066,1.777773068282985,33.333333333333314,36.30321499252395,0.9637365710775896,1.3383894571031227,1.459044945221354,0.5198220746618922,25.487947041625773,0.48999977111816406,-0.44853759172579544,-1.202999210357671,-2.481272458839509,0.07527403812416722,-1.84213583459859,-0.5638625861167519,1.4748600895308819,2.352993975024536,-45.48720077156279,0.6391366242409197,1,0.9799995422363317,1.1899995803833043,1.4549989700317418,0.7549991607666051,1.429998397827152,4,0.0503067281740428,2.083318763411013,24.729999542236328,1.833337306980108,24.940000534057614,-4.599992370634643,25.09000015258789,0.0503067281740428
526,2010-02-01,24.540000915527344,24.57999992370605,24.229999542236328,24.56999969482422,125400.0,0.003680987721043971,13.000228885330298,0.09374627470614778,33.4831495348854,35.18950943658511,0.7206390240322911,1.1929917023555277,1.3730930897124836,0.44280783404798996,27.271200565075652,0.350000381469723,-0.5285529427466926,-1.038999080657959,-2.396704147400108,0.3187059860841899,-1.7178516140290334,-0.36014654728688456,1.2652710931594235,29.523908134923776,-17.453204859618726,0.6788525333710747,2,0.6849985122680664,0.9999990463256836,1.4374990463256871,0.6649990081787109,1.4899997711181676,0,0.05582717525564229,-1.7222163353537066,24.45000076293945,2.083318763411013,24.729999542236328,1.833337306980108,24.940000534057614,0.05582717525564229
527,2010-02-02,24.729999542236328,24.770000457763672,24.36000061035156,24.540000915527344,226500.0,0.007742405037514333,2.037030757710647,-6.33354526958291,37.58387858502812,34.97349450417518,0.2969285908873651,0.9193912371694779,1.1907235741996196,0.2641576959587333,28.938739306238393,0.4099998474121129,-0.6188814459757808,-0.7660004615783684,-2.1179017550134773,0.5859008318567405,-1.4419511082959247,-0.0900498148608122,0.917745219805397,59.52379871117751,11.32498429726715,0.6759506467175547,2,0.4700002670288086,0.8100004196166992,1.2475004196167028,0.47500038146972656,1.2100009918212855,1,0.04367165158501218,13.000228885330298,24.540000915527344,-1.7222163353537066,24.45000076293945,2.083318763411013,24.729999542236328,0.04367165158501218
528,2010-02-03,24.53000068664551,24.70000076293945,24.489999771118164,24.56999969482422,115900.0,-0.008087297181273212,-2.4999920527695507,-0.21052261730277005,29.812197639094435,34.815357783372654,0.2890364713691156,1.0611720561981386,1.4016652816034139,0.4722218776030971,29.970678157770763,0.23999977111816406,-0.6774990345639331,-0.8944993972778299,-2.2935134126464867,0.5045146180908269,-1.5940064049621583,-0.19499238959350151,0.9759695534156734,42.25362328573994,-0.15274915307234238,0.6995070076843286,2,0.2249994277954066,1.009999275207516,1.5474991798400843,0.6749992370605433,1.6099987030029297,2,0.03587440424515287,2.037030757710647,24.729999542236328,13.000228885330298,24.540000915527344,-1.7222163353537066,24.45000076293945,0.03587440424515287
529,2010-02-04,24.170000076293945,24.56999969482422,24.149999618530273,24.420000076293945,186700.0,-0.014675931523620234,-1.8965431059430164,6.250154975919681,27.173891860715344,34.20324271122336,0.581655093975673,1.346057222268449,1.7680063499426026,0.8411504004471979,31.213297777341875,0.4200000762939453,-0.8059613925891718,-1.1630000114440904,-2.640694955526353,0.3146949326381723,-1.90184748348522,-0.4241525394029608,1.2083730939847541,2.5974605030443247,-32.57177684115225,0.7388474720411308,2,0.5450000762939453,1.3299999237060547,1.9325003623962402,1.0600004196166992,2.059999465942383,3,0.05295824090215606,-2.4999920527695507,24.53000068664551,2.037030757710647,24.729999542236328,13.000228885330298,24.540000915527344,0.05295824090215606
530,2010-02-05,24.239999771118164,24.54999923706055,23.88999938964844,24.15999984741211,215600.0,0.0028961396194977507,-1.129028883987239,-0.31999969482421875,29.99997832556305,33.59057100412542,0.5087159498737464,1.2014014089766398,1.6943303440914477,0.7792989301773972,32.05301182470893,0.6599998474121094,-0.900975772657695,-1.006500339508058,-2.5290503410914873,0.5160496620753712,-1.767775340299771,-0.24522533871634522,0.9909685729507238,39.7727223467293,5.286889727568614,0.761275000791714,2,0.34500026702881215,1.1300001144409215,1.9575004577636719,0.9900007247924805,2.3899993896484375,4,0.05734320968536544,-1.8965431059430164,24.170000076293945,-2.4999920527695507,24.53000068664551,2.037030757710647,24.729999542236328,0.05734320968536544
531,2010-02-08,23.82999992370605,24.190000534057614,23.82999992370605,24.15999984741211,155800.0,-0.01691418528397126,-1.1818223853422645,-4.125002980235125,20.50110747985549,31.549061442831317,0.7954309116440079,1.5241519227059435,2.0913005595814695,1.190036082244422,32.961715218440766,0.4099998474121129,-0.8791146162483123,-1.3115001678466847,-2.92264902850906,0.2996486928156905,-2.1170745981778722,-0.5059257375154971,1.2132327667439746,0.0,-25.29482774781513,0.805574430331187,2,0.6199998855590856,1.4350004196166992,2.4475002288818395,1.4000005722045934,3.0499992370605504,0,0.08602598588433952,-1.129028883987239,24.239999771118164,-1.8965431059430164,24.170000076293945,-2.4999920527695507,24.53000068664551,0.08602598588433952
532,2010-02-09,24.040000915527344,24.190000534057614,23.770000457763672,24.1299991607666,155900.0,0.008812462966581114,2.9999818348608205,0.27272201832210785,26.241130594444073,30.374084588166447,0.47027912471362043,1.2216298544770865,1.8649610738797264,0.9802446602131205,34.273702016187855,0.42000007629394176,-0.8359333944208736,-1.0029992103576646,-2.631367213170549,0.6253687924552196,-1.8171832117641067,-0.1888152089512225,0.8091145322436475,29.03229775958402,6.152015952927179,0.8141840014064429,2,0.3149995803833008,1.1399993896484375,2.219999313354492,1.1899995803833008,2.89999961853027,1,0.08277868948968448,-1.1818223853422645,23.82999992370605,-1.129028883987239,24.239999771118164,-1.8965431059430164,24.170000076293945,0.08277868948968448
533,2010-02-10,24.06999969482422,24.10000038146973,23.770000457763672,23.88999938964844,284800.0,0.0012478693075881342,1.7499801319239727,-2.0000423863515553,35.62497653063478,30.417071542617112,0.33960573099704305,1.1090917716893358,1.8266950050633355,0.9538254312098147,35.476207889574866,0.32999992370605824,-0.8467748783926439,-0.884500408172606,-2.522849505991168,0.753848689645956,-1.703674957081887,-0.06532585926332501,0.5848750547454564,37.49994039529838,11.648023635734358,0.8191745489092817,2,0.27500057220458984,1.0300006866455078,2.190000534057617,1.1600008010864258,3.1100006103515625,2,0.07769010647870944,2.9999818348608205,24.040000915527344,-1.1818223853422645,23.82999992370605,-1.129028883987239,24.239999771118164,0.07769010647870944
534,2010-02-11,24.459999084472656,24.489999771118164,23.81999969482422,23.93000030517578,158200.0,0.016202716850565624,1.2711861119193095,2.9444326707074713,47.8124763443699,32.02586521051006,-0.10361741096365051,0.6093561630824169,1.4234406726428759,0.5716258308283813,36.82893877079554,0.6700000762939453,-0.8719349498419717,-0.40500097274780344,-1.9375185437187987,1.1275165982231918,-1.171259758233301,0.3612578127376942,0.035598292571936696,88.46150084119057,57.39616555198338,0.7662587854854975,2,-0.18999862670898438,0.6400012969970703,1.7500009536743164,0.7700014114379883,2.430000305175785,3,0.06868358005140962,1.7499801319239727,24.06999969482422,2.9999818348608205,24.040000915527344,-1.1818223853422645,23.82999992370605,0.06868358005140962
535,2010-02-12,24.82999992370605,24.989999771118164,24.15999984741211,24.15999984741211,199800.0,0.015126772407292322,-1.477611430425908,1.2641539989635449,44.70198591844619,33.27240258646126,-0.46270515297386794,0.13274878785360045,1.0367963374143976,0.21436991919411597,37.94253546163914,0.8299999237060547,-0.8689761371622531,0.0369998931884723,-1.3455543263445406,1.4195541127214852,-0.6542772165780342,0.7282770029549788,-1.0599994659423793,86.88525102754528,53.83097383262681,0.6912771097665065,2,-0.44999980926513317,0.2700004577636754,1.4050002098083532,0.4000005722045934,2.0699996948242223,4,0.056383391978734876,1.2711861119193095,24.459999084472656,1.7499801319239727,24.06999969482422,2.9999818348608205,24.040000915527344,0.056383391978734876
536,2010-02-16,24.940000534057614,25.190000534057614,24.78000068664551,25.040000915527344,267000.0,0.004430149443800158,1.0500011920940333,-0.14925428370527236,47.55700770954596,34.38052804474103,-0.5699334465967816,-0.0640183021546683,0.906896392249859,0.11708492839263585,38.18697134651653,0.40999984741210227,-0.837571224040687,0.20000047683715394,-1.0639113360072372,1.463912289681545,-0.43195542958504163,0.8319563832593495,-1.1456000900268535,82.3943671431008,47.45325275590987,0.6319559064221952,2,-0.4600000381469691,0.15999984741211293,1.274999618530277,0.2899999618530309,1.439998626708988,1,0.06776257379790973,-1.477611430425908,24.82999992370605,1.2711861119193095,24.459999084472656,1.7499801319239727,24.06999969482422,0.06776257379790973
537,2010-02-17,25.10000038146973,25.209999084472656,24.8700008392334,25.09000015258789,322500.0,0.006415390697110279,1.9565368826968528,-0.10000190734138886,52.597401793156685,36.912217395192386,-0.7508937137756462,-0.34570409828220505,0.7300580125135987,-0.03137523821154886,39.09741796203227,0.3399982452392578,-0.7642025639101284,0.42600030899048136,-0.5800945170553469,1.4320951350363096,-0.07704710403243453,0.9290477220133972,-1.2497759338378955,92.36119389541916,54.00596523214378,0.5030474130229148,2,-0.610000610351566,-3.552713678800501e-15,1.1149997711181605,0.13000011444091442,1.1099987030029261,2,0.07091628494997826,1.0500011920940333,24.940000534057614,-1.477611430425908,24.82999992370605,1.2711861119193095,24.459999084472656,0.07091628494997826
538,2010-02-18,25.35000038146973,25.420000076293945,24.959999084472656,25.1200008392334,210600.0,0.009960159211175323,1.4864990257028858,22.999427808498766,59.935920360782674,40.552442784088754,-0.9748615897603834,-0.6860070690421018,0.4615864252842954,-0.2676259659136626,39.322971748198945,0.46000099182128906,-0.6877826603569517,0.7110002517700238,-0.12844569234301773,1.5504461958830653,0.29127727971350126,1.1307232238265463,-1.418189455627445,95.62502011656304,53.82861487568966,0.4197229720565213,2,-0.7550001144409215,-0.25000000000000355,0.8649997711181605,-0.11999988555908558,0.9300003051757812,3,0.06272189856652388,1.9565368826968528,25.10000038146973,1.0500011920940333,24.940000534057614,-1.477611430425908,24.82999992370605,0.06272189856652388
539,2010-02-19,25.79999923706055,25.88999938964844,25.31999969482422,25.35000038146973,137900.0,0.01775143387846878,-1.2352919177072759,1.9565206574560592,70.51671221504246,45.05430210514202,-1.3067482215265933,-1.1301550184114006,0.0031222268246544616,-0.6993628768360871,38.29097858418256,0.5699996948242223,-0.6330413975706648,1.1204991340637243,0.14295190118223644,2.098046366945212,0.6317255176229821,1.6092727505044664,-1.749133179182131,94.79767766461086,46.02862220034033,0.48877361644074335,2,-0.9699993133544957,-0.6999988555908239,0.4150009155273402,-0.5699987411499059,1.1700000762939382,4,0.05348841507456026,1.4864990257028858,25.35000038146973,1.9565368826968528,25.10000038146973,1.0500011920940333,24.940000534057614,0.05348841507456026
540,2010-02-22,25.8700008392334,26.1299991607666,25.809999465942386,25.959999084472656,139800.0,0.002713240474530476,-2.047601747486468,-0.19999660914936274,70.33639928582298,50.591556750249524,-1.252983350272224,-1.1595855310713432,-0.0692253814691206,-0.7540228413249039,36.83162656482602,0.32999992370605113,-0.5183340813873443,1.1270007133483873,0.015394947036600826,2.2386064796601737,0.5711978301924923,1.6828035965042822,-1.635221448177976,80.74084330336197,28.317246354346352,0.5558028831558939,2,-0.9200010299682617,-0.7700004577636719,0.30749940872192383,-0.6400003433227539,1.1299991607666016,0,0.039427851462152,-1.2352919177072759,25.79999923706055,1.4864990257028858,25.35000038146973,1.9565368826968528,25.10000038146973,0.039427851462152
541,2010-02-23,25.70000076293945,26.0,25.690000534057614,25.90999984741211,106100.0,-0.0065713208650590715,-1.6956528950292213,2.333368655293035,64.9230957031249,54.88955287343629,-0.8826479303816583,-0.9974055561996344,0.09995103290887997,-0.5691945678777905,35.78719011731752,0.30999946594238637,-0.34722720114106664,0.9295005798339808,-0.2496602835216173,2.108661443189579,0.33992014815618177,1.5190810115117799,-1.2377949995186874,65.8730975685811,13.75494266184463,0.5895804316777997,2,-0.7500009536743129,-0.600000381469723,0.44999933242798207,-0.38500022888182883,1.1099987030029368,1,0.04669256108821895,-2.047601747486468,25.8700008392334,-1.2352919177072759,25.79999923706055,1.4864990257028858,25.35000038146973,0.04669256108821895
542,2010-02-24,25.6299991607666,25.81999969482422,25.520000457763672,25.81999969482422,110900.0,-0.0027237976690566157,2.15787782964413,0.904768392370557,67.62816515668354,58.445462720775026,-0.6295950550115386,-0.9326940168795481,0.16539720997903729,-0.4851003110927259,34.88484984402936,0.2999992370605469,-0.19209468015090891,0.8324990272521973,-0.4009450118504496,2.065943066354844,0.21577700770087205,1.4492210468035225,-0.9676581896643377,57.26496005164513,3.737944229381938,0.6167220195513242,2,-0.6549997329711914,-0.529998779296875,0.47500085830688477,-0.3149986267089808,1.1600017547607422,2,0.02926258386883096,-1.6956528950292213,25.70000076293945,-2.047601747486468,25.8700008392334,-1.2352919177072759,25.79999923706055,0.02926258386883096
543,2010-02-25,25.29999923706055,25.440000534057614,25.03000068664551,25.309999465942386,174300.0,-0.012875533925541527,2.037009303541387,0.05263263564724188,68.28476387471756,60.720161335258105,-0.11931894038445989,-0.6053791508458986,0.47305084172896983,-0.13974982803440028,33.65464805270066,0.5999984741210902,0.051873259515478054,0.48449916839599894,-0.7680598097461449,1.7370581465381427,-0.14178032067507473,1.1107786574670726,-0.4615392831985652,24.54535681340564,-33.96058025036063,0.6262794890710722,2,-0.15499973297119496,-0.3049993515014684,0.8100008964538539,0.015001296997070312,1.7000007629394496,3,0.03596837450015,2.15787782964413,25.6299991607666,-1.6956528950292213,25.70000076293945,-2.047601747486468,25.8700008392334,0.03596837450015
544,2010-02-26,25.04999923706055,25.38999938964844,25.020000457763672,25.38999938964844,274400.0,-0.009881423222882546,1.1764633284340884,33.999237078008775,62.38530397690656,62.684974452864815,0.24940104427900778,-0.3480195180202301,0.6896017021134355,0.13068968882226883,32.15950535424476,0.3699989318847692,0.2545298033716499,0.2184991836547887,-1.0376313409003366,1.474629708209914,-0.40956607862277394,0.8465644459323514,-0.056554578370011654,2.702595887339463,-55.76990159586656,0.6280652622775625,2,0.40500068664550426,-0.07999897003174183,1.0600008964538539,0.3050012588500941,2.9300003051757777,4,0.04910185577032755,2.037009303541387,25.29999923706055,2.15787782964413,25.6299991607666,-1.6956528950292213,25.70000076293945,0.04910185577032755
545,2010-03-01,25.68000030517578,25.729999542236328,25.190000534057614,25.25,235800.0,0.025149744004110186,1.0377367996775628,-1.2647062123439061,76.50427622751975,65.90133762152857,-0.2764157253744237,-0.9287656639318413,0.03536154426618765,-0.4778750225900197,30.21289624453573,0.6800003051757777,0.4176921927117405,0.7870002746582045,-0.5102534662842224,2.0842540156006315,0.1383734041869893,1.4356271451294198,-0.6599998474121094,67.34695466346959,1.4170215601176466,0.6486268704712137,3,-0.18000030517578125,-0.7300004959106445,0.1100001335144043,-0.3000001907348633,2.1800003051757777,0,0.050233605640522816,1.1764633284340884,25.04999923706055,2.037009303541387,25.29999923706055,2.15787782964413,25.6299991607666,0.050233605640522816
546,2010-03-02,25.90999984741211,26.0,25.690000534057614,25.75,182500.0,0.008956368360711009,-1.2142915531334841,0.37209240432213764,76.63814521054731,68.57253133457196,-0.3959939770962997,-1.1076559032762603,-0.22057280803539214,-0.6895136031714983,28.102472951925733,0.31999969482421875,0.5222148222172507,0.9484998703002923,-0.41334523439057236,2.310344974991157,0.26757731795485995,1.6294224226457246,-0.8899993896484375,90.81630667066301,19.383841887369215,0.6809225523454321,3,-0.36500072479248047,-0.9600000381469727,-0.3299994468688965,-0.4249992370605469,1.5,1,0.04206870548078223,1.0377367996775628,25.68000030517578,1.1764633284340884,25.04999923706055,2.037009303541387,25.29999923706055,0.04206870548078223
547,2010-03-03,25.809999465942386,26.09000015258789,25.78000068664551,26.03000068664551,110700.0,-0.0038595284468792013,-1.2142915531334897,-1.3750089407052428,74.30164740406406,70.1687232282699,-0.20639333676835037,-0.9724543215561852,-0.14626971135325917,-0.5723457289866793,26.543835045535918,0.30999946594237926,0.6178269083234333,0.7944994926452686,-0.6135595568788936,2.202558542169431,0.09046996788318751,1.4985290174073498,-0.6567991638183628,73.83170406497142,-1.8147990966607779,0.7040295247620814,3,-0.23499965667724965,-0.8599996566772496,-0.2399992942810094,-0.19999885559082387,1.6900005340576136,2,0.038744673409216945,-1.2142915531334841,25.90999984741211,1.0377367996775628,25.68000030517578,1.1764633284340884,25.04999923706055,0.038744673409216945
548,2010-03-04,25.40999984741211,25.86000061035156,25.10000038146973,25.729999542236328,253900.0,-0.015497854583766957,1.620682170950522,1.4545359966708282,63.23119377578109,69.35922117946308,0.22687005286444517,-0.5303377662512929,0.22704573370612025,-0.15701095794906195,24.832472132525616,0.7600002288818288,0.6927627607302576,0.35049991607666087,-1.0486497903851486,1.7496496225384703,-0.3490749371542421,1.0500747693075638,0.7199993133544922,36.44855148416722,-36.0246759998657,0.6995748532309043,3,0.16499996185302734,-0.46000003814697266,0.16000032424926758,0.26000022888183594,2.210000991821289,3,0.05430936939796083,-1.2142915531334897,25.809999465942386,-1.2142915531334841,25.90999984741211,1.0377367996775628,25.68000030517578,0.05430936939796083
549,2010-03-05,25.45000076293945,25.540000915527344,25.36000061035156,25.459999084472656,259700.0,0.0015742194320167435,1.1176259396387718,0.031244784588619453,59.5092035308139,68.15619942890652,0.1475133890664715,-0.4949012795872427,0.1557619382229518,-0.1881543109230499,22.584769770841,0.1800003051757848,0.7432979987964714,0.32650079727172354,-1.0173393678530118,1.670340962396459,-0.34541928529064236,0.9984208798340894,0.6593984222412139,35.35358205935842,-33.83855435334433,0.671920082562367,3,0.10499954223633168,-0.5000009536743129,0.11999940872192738,0.21999931335449574,2.139999389648441,4,0.06090370100568632,1.620682170950522,25.40999984741211,-1.2142915531334897,25.809999465942386,-1.2142915531334841,25.90999984741211,0.06090370100568632
550,2010-03-08,25.6299991607666,25.65999984741211,25.3700008392334,25.51000022888184,184700.0,0.007072628386293411,2.2222057389903784,-12.001907668824071,60.36033404357694,67.64922591117896,-0.07834864970647004,-0.5959813427836309,-0.053750341078824704,-0.36071328192927155,19.825797391093076,0.28999900817871094,0.7545975345485196,0.43699922561645366,-0.8573137825988049,1.7313122338317122,-0.21015727849117383,1.0841557297240811,0.4592120483398432,53.53524260902217,-13.40911597856023,0.647156504107629,3,-0.07499885559082031,-0.6799993515014648,-0.05999898910522461,0.04000091552734375,2.180000305175785,0,0.09168944433939008,1.1176259396387718,25.45000076293945,1.620682170950522,25.40999984741211,-1.2142915531334897,25.809999465942386,0.09168944433939008
551,2010-03-09,25.8799991607666,25.95000076293945,25.59000015258789,25.6299991607666,198600.0,0.00975419462294358,-1.181834996011862,2.0833518771657165,61.403484311230024,66.95759470612857,-0.3354018537407626,-0.72151860915924,-0.33032293983280425,-0.5991898494147634,16.8262905902273,0.36000061035155895,0.6926102146104967,0.5844992637634263,-0.572765509340627,1.7417640368674796,0.005866877211399668,1.163131650315453,0.18942783178711053,78.78777369977547,14.436423819047064,0.5786323865520272,3,-0.3249988555908203,-0.9299993515014648,-0.344998836517334,-0.23999881744384766,2.1400012969970703,1,0.07650701367048685,2.2222057389903784,25.6299991607666,1.1176259396387718,25.45000076293945,1.620682170950522,25.40999984741211,0.07650701367048685
552,2010-03-10,26.03000068664551,26.040000915527344,25.770000457763672,25.79999923706055,234400.0,0.0057960406005850285,1.159987182715037,0.9200057983398438,60.240957625882025,66.06383845625795,-0.47237103390947155,-0.7534184030959743,-0.5108599655090877,-0.7369980533446636,13.655331700572482,0.2700004577636719,0.6269088685463693,0.6350008010864308,-0.40389558700167427,1.6738971891745358,0.11555260704237824,1.1544489951304833,0.020037773686521376,98.9361464680594,36.94862875375285,0.5194481940440525,3,-0.4750003814697301,-1.0800008773803746,-0.6475009918212926,-0.490000724792484,1.9799995422363281,2,0.05301571741696476,-1.181834996011862,25.8799991607666,2.2222057389903784,25.6299991607666,1.1176259396387718,25.45000076293945,0.05301571741696476
553,2010-03-11,25.940000534057614,25.95000076293945,25.6200008392334,25.690000534057614,128100.0,-0.0034575547527384565,1.4444397349496056,1.0869496711917537,52.36488293344576,64.95045834031787,-0.3151845535425828,-0.5440321413691898,-0.45790637407961654,-0.6332880650449368,10.20386220023904,0.4099998474121129,0.5916291963793086,0.45150060653686097,-0.40606720807137364,1.3090684211450956,0.02271669923274544,0.8802845138409765,0.10000038146973012,85.29406814841364,26.32260230074951,0.42878390730411664,3,-0.34500026702880504,-0.9900007247924769,-0.5700006484985316,-0.4000005722045863,2.0599994659423864,3,0.060138759977826695,1.159987182715037,26.03000068664551,-1.181834996011862,25.8799991607666,2.2222057389903784,25.6299991607666,0.060138759977826695
554,2010-03-12,26.13999938964844,26.149999618530273,25.93000030517578,26.01000022888184,344400.0,0.007710055955019834,1.9333316379081535,0.5199966430664062,54.36890567025363,62.49097272284386,-0.38476952596121095,-0.6447741886489169,-0.6914573484423734,-0.8166781954122904,8.043056135055128,0.2199993133544922,0.5575556598868658,0.5674994468689007,-0.18905432661622612,1.3240532203540276,0.1892225601263391,0.9457763336114624,-1.039999008178711,98.7179173676596,40.74449477366841,0.378276886742563,3,-0.514999389648441,-1.1799993515014684,-0.9924993515014684,-0.5999994277954137,1.970001220703118,4,0.056618266417062246,1.4444397349496056,25.940000534057614,1.159987182715037,26.03000068664551,-1.181834996011862,25.8799991607666,0.056618266417062246
555,2010-03-15,26.229999542236328,26.38999938964844,25.979999542236328,26.13999938964844,164000.0,0.003443005152613976,-1.0000000000000173,0.692313335387387,58.80396018523452,60.50939660892021,-0.4342094843483508,-0.6582615391799465,-0.8094975197152721,-0.8981596112914616,7.332244542004521,0.4099998474121129,0.5501323732862886,0.5874996185302734,-0.1382340075622679,1.3132332446228148,0.22463280548400277,0.9503664315765441,-1.1089991760253888,79.99999999999964,22.074659745545112,0.36286681304627083,3,-0.48499965667724254,-1.1499996185302734,-1.1224994659423828,-0.7299995422363281,2.3600006103515625,0,0.05184905200481027,1.9333316379081535,26.13999938964844,1.4444397349496056,25.940000534057614,1.159987182715037,26.03000068664551,0.05184905200481027
556,2010-03-16,26.6299991607666,26.649999618530273,26.190000534057614,26.239999771118164,168000.0,0.015249699790736981,1.1395291070066347,4.333319204849067,64.97005919633237,59.4725534747278,-0.806107483328951,-0.975155727425534,-1.2147692590807573,-1.2821185177740233,7.232964636804959,0.4599990844726598,0.5970467400542248,0.9029993057250962,0.1296785458273817,1.6763200656228108,0.516338925776239,1.2896596856739535,-1.4582388336181609,98.05820568279458,38.3949351901651,0.38666037994885655,3,-0.7549991607666016,-1.419999122619629,-1.6524991989135707,-1.259999275207516,2.2200012207031286,1,0.04431094038163752,-1.0000000000000173,26.229999542236328,1.9333316379081535,26.13999938964844,1.4444397349496056,25.940000534057614,0.04431094038163752
557,2010-03-17,26.8799991607666,26.95000076293945,26.60000038146973,26.60000038146973,186200.0,0.00938790866987027,-1.5000136239782142,0.717946711530176,74.23312596281593,60.69499038439834,-0.9927663853885385,-1.143598127479109,-1.4791730541573003,-1.5095114118689281,7.343817540443251,0.35000038146971946,0.5436134376782,1.0639993667602532,0.19119649935094074,1.9368022341695657,0.627597933055597,1.5004008004649094,-1.6195444761352498,94.73672133921721,29.365924742126296,0.4364014337046569,3,-0.7249984741210973,-1.519998550415039,-2.0224990844726562,-1.539999008178711,2.590000152587887,2,0.042410763861220335,1.1395291070066347,26.6299991607666,-1.0000000000000173,26.229999542236328,1.9333316379081535,26.13999938964844,0.042410763861220335
558,2010-03-18,26.940000534057614,27.04999923706055,26.85000038146973,26.85000038146973,106800.0,0.002232194016530631,-3.4444114779811077,0.3214305177111504,80.78176401698576,63.05860821619521,-0.9084463393939437,-1.1366497050519548,-1.539315660466091,-1.5506383998563003,8.023076371911952,0.1999988555908203,0.4737435952051001,1.04450073242187,0.067039444741539,2.021962020102201,0.5557700885817027,1.5332313762620373,-1.5443821631616146,90.178677865538,16.18344793066352,0.4887306438401659,3,-0.730000495910641,-1.5300006866455043,-2.1725001335144007,-1.6300001144409144,2.9899997711181676,3,0.03971787949564187,-1.5000136239782142,26.8799991607666,1.1395291070066347,26.6299991607666,-1.0000000000000173,26.229999542236328,0.03971787949564187
559,2010-03-19,27.18000030517578,27.20000076293945,26.90999984741211,27.18000030517578,330100.0,0.008908677296229461,13.499713904255689,0.0,77.98507144016178,65.0169123713713,-0.980330806758495,-1.3364845829730143,-1.777960304570609,-1.7628316779736792,8.66352561814156,0.2900009155273402,0.4260816526655731,1.2155004501342788,0.08376715063296913,2.3472337496355884,0.6496338003836257,1.7813670998849318,-1.6189438476633278,98.36061985641773,22.55265796505782,0.5658666497506547,3,-0.7849998474121094,-1.6700000762939453,-2.4574999809265137,-1.869999885559082,2.379999160766605,4,0.030169230523079404,-3.4444114779811077,26.940000534057614,-1.5000136239782142,26.8799991607666,1.1395291070066347,26.6299991607666,0.030169230523079404
560,2010-03-22,26.88999938964844,27.040000915527344,26.78000068664551,26.940000534057614,137800.0,-0.010669643571420973,1.0799859620211354,-100.0,67.88319237061015,65.73687993352465,-0.5507166477632666,-1.0183618003861703,-1.4889789984527297,-1.4465879887548034,8.771891869448272,0.3999996185302699,0.4552188916750026,0.8744996070861859,-0.32895994228559644,2.0779591564579682,0.2727698324002965,1.4762293817720753,-1.1322696154847485,69.3068016792225,-4.412572516829812,0.6017297746858905,3,-0.47999858856201527,-1.2099990844726598,-2.204998970031742,-1.5799989700317418,2.69000053405761,0,0.04537007245796998,13.499713904255689,27.18000030517578,-3.4444114779811077,26.940000534057614,-1.5000136239782142,26.8799991607666,0.04537007245796998
561,2010-03-23,26.899999618530273,26.959999084472656,26.6299991607666,26.78000068664551,131600.0,0.0003718939795023246,1.7500238420701275,-2.3999237078011473,70.56602877287722,66.88411006096857,-0.4479173312248861,-0.9843181271816199,-1.4986141704782767,-1.4311385668181558,9.030793470238724,0.3299999237060547,0.5104858339831821,0.8244998931884773,-0.4312486718976771,2.0802484582746317,0.1966256106453983,1.4523741757315562,-0.9691973257134912,49.999841054381655,-22.72608167985569,0.6278742825430773,3,-0.48999881744384766,-0.909998893737793,-2.159999370574951,-1.5899991989135742,3.280000686645508,1,0.06282529955477933,1.0799859620211354,26.88999938964844,13.499713904255689,27.18000030517578,-3.4444114779811077,26.940000534057614,0.06282529955477933
562,2010-03-24,26.3799991607666,26.899999618530273,26.34000015258789,26.78000068664551,121600.0,-0.019330872309955893,-1.3333333333333333,-3.3333757192359106,67.50899792670688,68.56678950466424,0.14187070370870813,-0.42714874886478427,-0.9868626111563259,-0.8809493167127869,9.446305618777444,0.5599994659423828,0.5431719298810904,0.266999435424804,-0.9774763859163436,1.5114752567659515,-0.3552384752457698,0.8892373460953777,-0.2968930515351005,4.6510441617430685,-69.66205865185532,0.6222379106705734,3,0.18500137329101562,-0.3449983596801758,-1.589998722076416,-1.0699987411499023,3.840000152587887,2,0.09363158829726625,1.7500238420701275,26.899999618530273,1.0799859620211354,26.88999938964844,13.499713904255689,27.18000030517578,0.09363158829726625
563,2010-03-25,26.209999084472656,26.5,26.190000534057614,26.479999542236328,161400.0,-0.006444279063767988,-1.00001230557194,0.6749985694939763,63.10341244222053,69.53729025710501,0.39582274596390477,-0.19550170013726031,-0.8217764744135287,-0.688308386468556,9.511169953502808,0.30999946594238637,0.5524655062342951,0.051499366760253906,-1.1329129394423418,1.2359116729628497,-0.540706786341044,0.6437055198615518,0.9900016784667933,1.9800540478275799,-74.06958704683417,0.5922061531012974,3,0.3800010681152344,-0.12999916076660156,-1.414999008178711,-0.899998664855957,4.050001144409183,3,0.1243800207079413,-1.3333333333333333,26.3799991607666,1.7500238420701275,26.899999618530273,1.0799859620211354,26.88999938964844,0.1243800207079413
564,2010-03-26,26.28000068664551,26.399999618530273,26.059999465942386,26.21999931335449,121100.0,0.0026707975817643614,1.2666734483679176,-0.22222693171706104,61.648753115672655,69.85337836048703,0.38863824944212766,-0.1777429023819579,-0.9091974489244201,-0.731998457583817,9.460644143533889,0.3400001525878871,0.561743058827151,0.060000896453860975,-1.0036371918961393,1.1236389848038613,-0.4718181477211374,0.5918199406288593,0.899800071716303,22.449070947425458,-54.11666123758691,0.5318190441749998,3,0.3499994277954066,-0.17000007629394887,-1.4325003623962438,-0.9700002670288121,3.4899997711181605,4,0.1388888707444007,-1.00001230557194,26.209999084472656,-1.3333333333333333,26.3799991607666,1.7500238420701275,26.899999618530273,0.1388888707444007
565,2010-03-29,26.96999931335449,26.979999542236328,26.40999984741211,26.40999984741211,182900.0,0.02625565482042047,-1.035715137210023,9.333110814418061,66.87304984138899,70.06482176549332,-0.20713497993073204,-0.8075461359982903,-1.609601526546367,-1.3894900842299478,10.343962051038599,0.6999988555908168,0.6333847830132093,0.6854995727539013,-0.3965543599489436,1.7675535054567462,0.1444726064024806,1.226526539105322,0.1650093933105481,98.91301868994145,21.693605610215002,0.5410269663514217,3,-0.33999919891357067,-0.8599987030029261,-2.004999160766598,-1.6599988937377894,2.5,0,0.0960326369495097,1.2666734483679176,26.28000068664551,-1.00001230557194,26.209999084472656,-1.3333333333333333,26.3799991607666,0.0960326369495097
566,2010-03-30,27.0,27.229999542236328,26.81999969482422,27.0,269800.0,0.0011123725402044649,-1.2777730682829653,0.0,65.59483164135489,69.10501128533097,-0.20018296808890668,-0.7923225682561892,-1.6411693379075984,-1.3860002753728935,10.89571693070342,0.4099998474121094,0.6901230352805428,0.6610002517700195,-0.4510181902049837,1.7730186937450227,0.10499103078251792,1.2170094727575211,-0.9400005340576136,80.3419207488543,5.627064225825876,0.556009220987501,3,-0.35500049591064453,-0.875,-1.9749999046325684,-1.6899995803833008,0.7299995422363281,1,0.09555555272985372,-1.035715137210023,26.96999931335449,1.2666734483679176,26.28000068664551,-1.00001230557194,26.209999084472656,0.09555555272985372
567,2010-03-31,26.809999465942386,27.059999465942386,26.770000457763672,26.8700008392334,336000.0,-0.007037056816948661,-3.1428610354223943,-100.0,63.551372992680925,67.19052339374154,-0.023642351249584692,-0.5518572995459721,-1.4685159914096246,-1.1611983715905687,11.269417206042922,0.2899990081787145,0.7253391789395351,0.4209997177124052,-0.6807480094598901,1.5227474448847005,-0.12987414587374246,0.9718735812985528,-0.7265999984741214,64.10255992253249,-8.890994078874598,0.5508738635861484,3,-0.1649999618530309,-0.6849994659423864,-1.7849993705749547,-1.4999990463256871,0.13000106811522727,2,0.12569939971518518,-1.2777730682829653,27.0,-1.035715137210023,26.96999931335449,1.2666734483679176,26.28000068664551,0.12569939971518518
568,2010-04-01,26.790000915527344,26.979999542236328,26.649999618530273,26.809999465942386,157700.0,-0.00074593624816921,-1.199991099073668,0.33330154491711117,60.72608860413673,65.27285863418322,-0.030350536908265724,-0.44604031531459043,-1.4545266170243032,-1.1141450060281173,11.7597162595191,0.3299999237060547,0.7036811199609865,0.33200111389160014,-0.6808551123098887,1.344857340093089,-0.1744269992091425,0.8384292269923428,-0.6836694465637159,62.39328222074043,-7.042844216694007,0.5064281131007436,4,-0.14500141143798828,-0.6650009155273438,-1.7525010108947754,-1.4800004959106445,1.0499992370605469,3,0.12803278389733586,-3.1428610354223943,26.809999465942386,-1.2777730682829653,27.0,-1.035715137210023,26.96999931335449,0.12803278389733586
569,2010-04-05,27.0,27.06999969482422,26.86000061035156,26.93000030517578,210500.0,0.007838711358570505,1.0000000000000338,-3.5002384358601315,62.222223567793826,64.64386210053696,-0.300129642709436,-0.5628194504535884,-1.6340463868618187,-1.2952741248112822,12.331277708549916,0.279998779296875,0.6310602650092996,0.4645002365112312,-0.4566542464818504,1.3856547195043127,0.0039229950146904,0.925077478007772,-0.8711951695709175,71.9512648982592,3.6923001655835748,0.4605772414965412,4,-0.35500049591064453,-0.875,-1.9300003051757812,-1.6899995803833008,1.6200008392333984,0,0.12074074921784583,-1.199991099073668,26.790000915527344,-3.1428610354223943,26.809999465942386,-1.2777730682829653,27.0,0.12074074921784583
570,2010-04-06,27.979999542236328,28.29999923706055,27.709999084472656,28.07999992370605,1171800.0,0.036296279342086235,1.1851897638768543,-1.4285831062669792,68.09651282601973,64.36947143977503,-1.2396110169850587,-1.4311096468017865,-2.558977747166992,-2.2455214409531337,13.763951815537196,1.2999992370605504,0.5562745133199414,1.3269997596740737,0.2988670944751526,2.355132424872995,0.8129334270746114,1.841066092273536,-1.8291708175711001,80.60607461780754,15.45075690727046,0.5140663325994607,4,-0.8000001907348597,-1.2799997329711879,-2.7674994468688965,-2.669999122619629,1.2299995422363281,1,0.06397430110123148,1.0000000000000338,27.0,-1.199991099073668,26.790000915527344,-3.1428610354223943,26.809999465942386,0.06397430110123148
571,2010-04-07,27.86000061035156,28.1200008392334,27.60000038146973,28.040000915527344,534800.0,-0.004288739594281554,2.058824849375603,1.7999961853173858,63.611129801948316,63.93637498146851,-1.083004725269305,-1.2175950144635017,-2.401900476813797,-2.0971240408291543,15.252975348925002,0.5200004577636683,0.4826602359988357,1.108000755310055,0.014063352895931303,2.201938157724179,0.5610320541029914,1.6549694565171187,-1.6232050651905183,73.333410397942,11.427540820245909,0.5469687012070622,4,-0.6800012588500906,-1.1600008010864187,-2.6350007057189906,-2.5500001907348597,1.279998779296882,2,0.057788896903495646,1.1851897638768543,27.979999542236328,1.0000000000000338,27.0,-1.199991099073668,26.790000915527344,0.057788896903495646
572,2010-04-08,27.40999984741211,28.06999969482422,27.399999618530273,27.86000061035156,705700.0,-0.01615221654992527,-1.8510567495617167,2.4999999999999307,55.8897160440536,63.13485315944995,-0.5269475820152429,-0.6945154155185236,-1.9173516905208992,-1.6207338849920099,16.49177055617049,0.6700000762939453,0.45044871590067004,0.5890000343322761,-0.4871316097876388,1.665131678452191,0.05093421227232042,1.1270658563922318,-1.090676154575089,46.06063058116339,-11.762102510205189,0.5380658220599567,4,-0.23000049591064098,-0.7100000381469691,-2.1625003814697266,-2.09999942779541,1.239999771118164,3,0.011674560255586108,2.058824849375603,27.86000061035156,1.1851897638768543,27.979999542236328,1.0000000000000338,27.0,0.011674560255586108
573,2010-04-09,27.5,27.57999992370605,27.209999084472656,27.5,5427700.0,0.003283478770117032,3.625014901175566,-0.0,54.166662527455394,62.30350976075915,-0.46345485076765414,-0.6974084618933247,-1.9662100288507744,-1.681637347064779,17.962790071579168,0.3700008392333949,0.4125313195306788,0.6010002136230455,-0.4315218244774357,1.6335222517235266,0.08473919457280488,1.117261232673286,-1.1014492853940396,44.44444444444447,-7.9096981916788565,0.5162610190502405,4,-0.14500045776367188,-0.8000001907348597,-2.2375001907348633,-2.189999580383301,1.4200000762939453,4,-0.02036361694335953,-1.8510567495617167,27.40999984741211,2.058824849375603,27.86000061035156,1.1851897638768543,27.979999542236328,-0.02036361694335953
574,2010-04-12,27.6200008392334,27.670000076293945,27.45000076293945,27.51000022888184,252800.0,0.0043636668812145896,1.095240690281596,100.0,59.94552362955441,61.533784626110865,-0.4172674569925192,-0.7387208457132068,-2.036056383099119,-1.7725063218041228,19.16352137805352,0.21999931335449574,0.42672276432918466,0.6470009803771966,-0.3684816953642702,1.6624836561186633,0.13925964250646317,1.15474231824793,-1.1453921837292533,37.614834620647535,-12.074627892495513,0.5077413378707339,4,-0.14500141143798828,-0.7900009155273438,-2.3575010299682617,-2.310000419616699,0.8199996948242152,0,0.007965217475373487,3.625014901175566,27.5,-1.8510567495617167,27.40999984741211,2.058824849375603,27.86000061035156,0.007965217475373487
575,2010-04-13,27.59000015258789,27.68000030517578,27.440000534057614,27.649999618530273,141500.0,-0.001086194269874663,2.999968211078498,-0.5454466638923744,59.34959937931059,60.83986993032817,-0.324159694659226,-0.6341198729285438,-1.9461891666814815,-1.7228327660761913,19.984124011329573,0.23999977111816762,0.4733779572304506,0.5490002632141113,-0.4387546463430141,1.5367551727712367,0.05512280843554862,1.042877717992674,-1.0423758738214879,41.75827861069832,-7.565915901642946,0.4938774547785623,4,-0.11500072479248047,-0.755000114440918,-2.3375000953674316,-2.2799997329711914,0.14999961853027344,1,0.0373323914805741,1.095240690281596,27.6200008392334,3.625014901175566,27.5,-1.8510567495617167,27.40999984741211,0.0373323914805741
576,2010-04-14,27.809999465942386,27.85000038146973,27.51000022888184,27.75,175100.0,0.0079738786566792,3.857100039508752,-1.0000000000000593,71.091453726251,61.67765667850262,-0.46620379260135536,-0.8023191634281979,-2.105432638682718,-1.922318902788394,20.483895709025944,0.3400001525878906,0.5365165775718559,0.709999561309818,-0.3146649619951276,1.7346640846147636,0.19766729965734342,1.2223318229622926,-1.1922801888442187,69.76743670268489,14.181330780092239,0.5123322616524729,4,-0.3350000381469762,-0.8649997711181676,-2.5574994087219274,-2.499999046325687,-1.2999992370605469,2,0.050341590989413154,2.999968211078498,27.59000015258789,1.095240690281596,27.6200008392334,3.625014901175566,27.5,0.050341590989413154
577,2010-04-15,28.020000457763672,28.059999465942386,27.70000076293945,27.809999465942386,214800.0,0.0075512763701584,1.4827581670974541,3.5000476841399886,76.3848573214377,63.41751986931384,-0.543690966837886,-0.9723900256336471,-2.2571100661798056,-2.109738618056646,20.63377427215054,0.3599987030029368,0.5328715276028753,0.8630004882812514,-0.2343861799227156,1.9603871564852184,0.3143071541792679,1.411693822383235,-1.3349899822670075,95.29423644380577,31.567131630811517,0.5486933341019835,4,-0.4400005340576172,-1.0600004196166992,-2.767500400543213,-2.7100000381469727,-1.2700004577636719,3,0.03997141019226658,3.857100039508752,27.809999465942386,2.999968211078498,27.59000015258789,1.095240690281596,27.6200008392334,0.03997141019226658
578,2010-04-16,28.01000022888184,28.10000038146973,27.8700008392334,28.020000457763672,246400.0,-0.0003568960998735493,1.7058757531218083,-0.047619912625663945,75.66765712992053,64.91145693177236,-0.3826771906112967,-0.9255725491315125,-2.18125242362888,-2.0742715973843566,20.658561342365715,0.22999954223633168,0.5382721803955981,0.7995002746582074,-0.3561265858160638,1.9551271351324786,0.22168684442107178,1.377313704895343,-1.2603902029226184,86.3636100916107,16.69571130953264,0.5778134302371355,4,-0.2550010681152379,-1.0500001907348668,-2.7575001716613805,-2.6999998092651403,-1.6700000762939489,4,0.022848960529051165,1.4827581670974541,28.020000457763672,3.857100039508752,27.809999465942386,2.999968211078498,27.59000015258789,0.022848960529051165
579,2010-04-19,28.0,28.059999465942386,27.790000915527344,27.790000915527344,183700.0,-0.0003570235201757477,-1.5714259763851384,-20.999427808514042,69.14499037462734,65.02795443717321,-0.24128303239432114,-0.896978739479465,-2.0925474761342393,-2.0389235339386715,20.383123085433283,0.2699985504150426,0.5696142865906246,0.7485000610351555,-0.45956572331853707,1.9565658453888481,0.14446716885830924,1.3525329532120018,-1.1883744055967256,84.84842354709092,18.099929208422964,0.6040328921768459,4,-0.33500003814697266,-0.8850002288818359,-2.7274999618530273,-2.689999580383301,-1.8700008392333984,0,0.03285714558192665,1.7058757531218083,28.01000022888184,1.4827581670974541,28.020000457763672,3.857100039508752,27.809999465942386,0.03285714558192665
580,2010-04-20,28.11000061035156,28.11000061035156,27.920000076293945,27.96999931335449,222000.0,0.003928593226841359,1.7142681979809031,0.6666757493188011,70.03610878908856,65.7418409912999,-0.36979120693541034,-0.9601194055217874,-2.123199075006635,-2.128108158322629,20.454584649468615,0.19000053405761363,0.6268740774566446,0.797500610351559,-0.45605681750922855,2.0510580382123464,0.17072189642116342,1.4242793242819545,-1.238840070241995,100.0,33.52636745975623,0.6267787139303944,4,-0.4500007629394496,-0.9700012207031214,-2.8175005912780726,-2.8000001907348597,-1.8299999237060476,1,0.011739591481350953,-1.5714259763851384,28.0,1.7058757531218083,28.01000022888184,1.4827581670974541,28.020000457763672,0.011739591481350953
581,2010-04-21,28.59000015258789,28.63999938964844,28.059999465942386,28.10000038146973,295000.0,0.017075757090505794,-1.0350817313323213,3.499965940518496,79.08498361612162,68.31909294375191,-0.8217683242977714,-1.3776494286024956,-2.503418421689066,-2.5865246037443406,21.1613744300124,0.5799999237060547,0.6818057965823101,1.1930001258850105,-0.16681600358809234,2.5528162553581133,0.5130920611484591,1.8729081906215619,-1.6616860646002856,94.68092445670887,26.754542625712517,0.679908064736552,4,-0.6650009155273438,-1.240000724792477,-3.1775002479553223,-3.2799997329711914,-1.9799995422363317,2,-0.029730688245302006,1.7142681979809031,28.11000061035156,-1.5714259763851384,28.0,1.7058757531218083,28.01000022888184,-0.029730688245302006
582,2010-04-22,28.85000038146973,29.0,28.32999992370605,28.38999938964844,305900.0,0.009094096799377116,-1.3103453945745347,0.9387779728377925,81.21210229627359,71.32414180695392,-0.9566224590821015,-1.5211032129900381,-2.6653299735649867,-2.82592514780384,22.74305163788613,0.6700000762939489,0.6381721204245459,1.3295002937316944,-0.08880844865767301,2.747809036121062,0.6203459225370089,2.03865466492638,-1.8189851753824762,87.60332793180228,18.193124008611562,0.7091543711946845,4,-0.6300001144409215,-1.3200006484985387,-3.307500362396244,-3.539999961853031,-2.5100002288818395,3,-0.08110918965848146,-1.0350817313323213,28.59000015258789,1.7142681979809031,28.11000061035156,-1.5714259763851384,28.0,-0.08110918965848146
583,2010-04-23,29.46999931335449,29.5,28.75,28.93000030517578,317500.0,0.02149043063039202,1.4999984105438164,1.173908356242192,83.28839155029357,73.91779379814717,-1.4167791486119334,-1.9861811577223385,-3.1789805089332965,-3.417518212073972,24.92070656065471,0.75,0.6431955283078814,1.786499214172359,0.25735409366184925,3.315644334682869,1.0219266539171024,2.5510717744276157,-2.2814653237542153,98.24557294106604,27.95235896882143,0.7645725602552557,4,-0.99999904632568,-1.6899995803832972,-3.7124986648559535,-4.109998703002926,-3.9099998474121023,4,-0.0922972302928391,-1.3103453945745347,28.85000038146973,-1.0350817313323213,28.59000015258789,1.7142681979809031,28.11000061035156,-0.0922972302928391
584,2010-04-26,29.93000030517578,30.20000076293945,29.059999465942386,29.309999465942386,900000.0,0.01560912801286829,-1.0357150763875527,1.1481518111014968,80.56425188940973,76.2749774103804,-1.6926474512598375,-2.275372278931467,-3.537667948518635,-3.8507805587234394,27.699556731283526,1.1400012969970632,0.7327232164540938,2.06400022506714,0.3770421710049128,3.7509582791293674,1.2205211980360247,2.9074792520982555,-2.510319714535534,88.15787822586529,18.377313054880545,0.8434790270311141,4,-1.0749998092651367,-1.8000001907348633,-4.12000036239624,-4.520000457763672,-3.559999465942383,0,-0.11994654580631836,1.4999984105438164,29.46999931335449,-1.3103453945745347,28.85000038146973,-1.0350817313323213,28.59000015258789,-0.11994654580631836
585,2010-04-27,29.559999465942386,30.06999969482422,29.45000076293945,29.90999984741211,379100.0,-0.012362206330128633,-1.1754432929665264,-0.564515980175904,74.70925445495656,76.67695526912547,-1.1329574901665076,-1.7933313057545135,-3.0804921910150327,-3.4595935920383205,29.556266033626976,0.6199989318847692,0.827844907865277,1.5644993782043493,-0.22724144054364004,3.3562401969523386,0.6686289688303546,2.460369787578344,-1.8066804546262354,70.09341546217102,0.730773089329503,0.8958704093739944,4,-0.6099987030029368,-1.4299993515014684,-3.6074991226196325,-4.074998855590824,-2.5699996948242223,1,-0.11603519509963678,-1.0357150763875527,29.93000030517578,1.4999984105438164,29.46999931335449,-1.3103453945745347,28.85000038146973,-0.11603519509963678
586,2010-04-28,29.57999992370605,29.75,29.40999984741211,29.649999618530273,321400.0,0.0006766054846079061,1.5185153788553103,0.19999891008769563,86.0464644710854,77.75046717464188,-0.9783650875637164,-1.6971478597649359,-3.014834156468897,-3.4601522508475284,31.076378847964016,0.3400001525878906,0.9003188735666825,1.4554998397827106,-0.4046581242298437,3.315657803795265,0.5254208577764352,2.385578821788986,-1.533079102195103,66.84488978691763,-5.23953444183141,0.9300789820062764,4,-0.5849990844726527,-1.4499998092651332,-3.5349993705749476,-4.094999313354489,-3.729999542236321,2,-0.11156184062109642,-1.1754432929665264,29.559999465942386,-1.0357150763875527,29.93000030517578,1.4999984105438164,29.46999931335449,-0.11156184062109642
587,2010-04-29,30.18000030517578,30.21999931335449,29.479999542236328,29.76000022888184,266600.0,0.020283988607751047,1.9600103760161718,-6.000027247956048,88.06813994720126,79.12829859878418,-1.3854418855712183,-2.1415284821224603,-3.525595958679368,-4.03622613817803,32.919629683308315,0.7399997711181605,1.0045564537529188,1.887000179290773,-0.07930628848081156,3.8533066470623574,0.9038469454049789,2.870153413176567,-1.8747098906934134,97.27897776445684,20.80194833644262,0.9831532338857922,4,-1.1750001907348633,-2.0400009155273438,-3.979999542236328,-4.694999694824219,-4.700000762939453,3,-0.11829024714131553,1.5185153788553103,29.57999992370605,-1.1754432929665264,29.559999465942386,-1.0357150763875527,29.93000030517578,-0.11829024714131553
588,2010-04-30,30.21999931335449,30.60000038146973,30.10000038146973,30.1299991607666,343300.0,0.0013253481701207548,-5.666768393479627,0.2142860386646679,87.79064867550262,81.20003840999254,-1.20578636133148,-2.014678746863108,-3.482111169714397,-4.053898869375882,35.236089022241266,0.5,1.0607097964235024,1.75549926757812,-0.2566370747950302,3.7676356099512702,0.7494310963915467,2.7615674387646933,-1.6466496530300248,75.32462063601322,-5.817543366224044,1.0060681711865749,4,-0.9599990844726527,-1.8899993896484304,-3.919998645782467,-4.734998703002926,-4.659999847412102,4,-0.1283917686606959,1.9600103760161718,30.18000030517578,1.5185153788553103,29.57999992370605,-1.1754432929665264,29.559999465942386,-0.1283917686606959
589,2010-05-03,30.26000022888184,30.440000534057614,28.709999084472656,29.739999771118164,491000.0,0.0013236570627477295,2.931816704018889,5.777773068283233,88.69562332934366,83.27331780335422,-0.996260289256572,-1.8950882968966773,-3.4509492465173466,-4.068559502417305,36.45989457826095,1.7300014495849574,1.0897776853056378,1.6325001716613805,-0.4080864614964632,3.6730868048192242,0.6122068550824586,2.6527934882403024,0.3400001525878906,82.01058628223697,-3.9434550982958285,1.020293316578922,5,-0.9300003051757812,-1.9300003051757812,-3.925000190734867,-4.774999618530277,-4.430000305175788,0,-0.15532057922635134,-5.666768393479627,30.21999931335449,1.9600103760161718,30.18000030517578,1.5185153788553103,29.57999992370605,-0.15532057922635134
590,2010-05-04,29.770000457763672,30.29999923706055,29.540000915527344,30.0,377000.0,-0.01619298636523092,-1.2028980699804945,-0.4423064226240662,76.34407720038371,82.96877264605001,-0.27493944866300524,-1.3324243908407922,-2.896269959377115,-3.5530970975243754,36.08014618890083,0.7599983215332067,1.123102898310627,1.0530003547668443,-1.0246914652312924,3.130692174764981,0.014154444767775942,2.0918462647659126,0.8299999237060582,56.08469025789545,-30.59839569522945,1.0388459099990677,5,-0.30500030517578125,-1.265000343322754,-3.4000000953674316,-4.284999847412109,-3.030000686645508,1,-0.11420892059958276,2.931816704018889,30.26000022888184,-5.666768393479627,30.21999931335449,1.9600103760161718,30.18000030517578,-0.11420892059958276
591,2010-05-05,29.46999931335449,29.790000915527344,29.38999938964844,29.559999465942386,455000.0,-0.010077297272293007,-2.2000122070313126,0.3913057900585783,69.02883998760468,81.61507683397569,0.18217448522641533,-0.9545626942476026,-2.528261337901281,-3.2273629440226337,35.839775196061176,0.4000015258789027,1.2046370401363014,0.6724992752075174,-1.3900882953192912,2.735086845734326,-0.3587945100558869,1.7037930604709217,1.0922010421753008,40.21162472689081,-43.50751637794182,1.0312937852634052,5,0.18500041961670277,-0.8449993133544886,-3.0999989509582484,-3.984998703002926,-3.4699993133544886,2,-0.084153362742445,-1.2028980699804945,29.770000457763672,2.931816704018889,30.26000022888184,-5.666768393479627,30.21999931335449,-0.084153362742445
592,2010-05-06,27.729999542236328,29.459999084472656,27.15999984741211,29.29999923706055,913500.0,-0.059043088281636624,1.4338624125041377,17.44441147797942,47.472919278223806,77.63557991485682,1.9518527896065585,0.854447836210916,-0.7368141660969414,-1.472923946372326,35.74867594895297,2.3099994659423793,1.2405053188277826,-1.083500480651857,-3.1053313912860965,0.9383304299823827,-2.094415935968975,-0.07258502533473887,2.795156787872319,16.569755998028317,-64.05482389385227,1.0109154553171193,5,1.1500005722045898,0.8950004577636719,-1.3449997901916504,-2.229999542236328,-1.6000003814697266,3,-0.06779658102421238,-2.2000122070313126,29.46999931335449,-1.2028980699804945,29.770000457763672,2.931816704018889,30.26000022888184,-0.06779658102421238
593,2010-05-07,26.940000534057614,27.60000038146973,26.70000076293945,27.60000038146973,920700.0,-0.028488965785067766,1.7272722018322033,0.42038215012902297,41.61393040171104,73.30776641622363,2.6208397171324975,1.6868264587115611,0.10715163072768874,-0.6797988062984288,36.22515352303459,1.0299987792968786,1.1819946384539186,-1.8454995155334508,-3.9574250102624333,0.2664259791955317,-2.9014622628979403,-0.7895367681689613,3.4505495367431713,6.417106572346401,-70.62982220647925,1.0559627473644906,5,1.7100000381469762,1.6849994659423864,-0.5550007820129359,-1.4400005340576136,-0.28000068664550426,4,-0.05419454205190344,1.4338624125041377,27.729999542236328,-2.2000122070313126,29.46999931335449,-1.2028980699804945,29.770000457763672,-0.05419454205190344
594,2010-05-10,27.84000015258789,27.95000076293945,27.149999618530273,27.95000076293945,439500.0,0.03340755756082836,13.545394645582787,0.1666676299742725,48.10126276662642,70.35132289529805,1.5569232879796644,0.847611175808062,-0.7192509664071522,-1.5752392139878246,36.450176003237914,1.010000228881836,1.1058635668372752,-0.9564998626708991,-3.045027463567333,1.1320277382255348,-2.000763663119116,0.08776393777731784,2.3291169597412136,31.66666313453811,-40.72218137702697,1.0442638004482176,5,0.8100004196166992,0.8100004196166992,-1.455000400543213,-2.3400001525878906,-0.9500007629394496,0,-0.08189657593926292,1.7272722018322033,26.940000534057614,1.4338624125041377,27.729999542236328,-2.2000122070313126,29.46999931335449,-0.08189657593926292
595,2010-05-11,28.6200008392334,28.95000076293945,27.3799991607666,27.53000068664551,318200.0,0.028017265889741738,-1.2589899034252559,-9.909037314468314,50.20243373509482,66.36865281352132,0.703546918425122,0.15676971580674604,-1.4353834691064833,-2.3448213671627407,36.35013327886587,1.570001602172848,0.9715545027539143,-0.22799921035766602,-2.240680887460595,1.784682466745263,-1.2343400489091287,0.7783416281937967,1.3409692921323249,62.135921730810814,-7.126069881428002,1.006340838551464,5,0.029999732971191406,0.029999732971191406,-2.2350010871887207,-3.1200008392333984,-1.1500015258789098,1,-0.09748430586007206,13.545394645582787,27.84000015258789,1.7272722018322033,26.940000534057614,1.4338624125041377,27.729999542236328,-0.09748430586007206
596,2010-05-12,29.209999084472656,29.290000915527344,28.46999931335449,28.739999771118164,193400.0,0.020614892660326678,1.6031673947860108,0.4311919702383675,52.32557308558498,62.397256495563965,0.06207214632667757,-0.3404198170074011,-1.9607555827404397,-2.922780568155229,36.12195497018296,0.8200016021728551,0.8405654361889496,0.2919990539550774,-1.6652984344684967,2.2492965423786515,-0.6866496902567079,1.2706477981668627,0.5553128847874902,90.94202347698811,23.00866869600179,0.9786487442117863,5,-0.5599985122680664,-0.5599985122680664,-2.269999504089352,-3.174999237060547,-1.3099994659423828,2,-0.08456006130679705,-1.2589899034252559,28.6200008392334,13.545394645582787,27.84000015258789,1.7272722018322033,26.940000534057614,-0.08456006130679705
597,2010-05-13,29.13999938964844,29.40999984741211,28.95000076293945,29.20000076293945,221400.0,-0.0023964292029514667,-1.0909114553982293,-0.12766268287237495,47.70514673717406,57.94331183574968,-0.034605561433686205,-0.19205728855768456,-1.8223869036368576,-2.840068630743822,35.636222773303004,0.4599990844726598,0.743232522500751,0.16599941253662465,-1.7466991236360414,2.0786979487092907,-0.7903498555497066,1.122348680622956,0.4413939072324631,90.03688011148506,24.86635259837513,0.9563492680863327,5,-0.5699987411499094,-0.4899988174438512,-2.1999998092651367,-3.1049995422363317,-1.649999618530277,3,-0.1077556436313406,1.6031673947860108,29.209999084472656,-1.2589899034252559,28.6200008392334,13.545394645582787,27.84000015258789,-0.1077556436313406
598,2010-05-14,28.649999618530273,29.09000015258789,28.399999618530273,28.95000076293945,175000.0,-0.01681536655392768,1.3793124993834,4.99990463475163,41.135728473838284,52.65887907402686,0.2338625578349216,0.36717319199614096,-1.2554072118985857,-2.3380011382171375,34.90521272082626,0.7399997711181676,0.595618443304673,-0.3560003280639634,-2.2216270908522766,1.5096264347243498,-1.2888137094581218,0.576813053330195,0.7600002288818359,66.37167469412798,3.939158338475245,0.9328133813941573,5,-0.14999961853027344,9.5367431640625e-07,-1.710000038146969,-2.614999771118164,-1.739999771118164,4,-0.08795813233218275,-1.0909114553982293,29.13999938964844,1.6031673947860108,29.209999084472656,-1.2589899034252559,28.6200008392334,-0.08795813233218275
599,2010-05-17,28.920000076293945,29.03000068664551,28.239999771118164,28.81999969482422,184700.0,0.00942409987290338,3.937481001114514,-0.33333333333333726,45.50562158947527,49.23238400614815,-0.27514019462425665,0.17879784442540014,-1.4449927072880122,-2.596476742721425,34.409555586633985,0.7900009155273473,0.3646027455756524,-0.1319998741149888,-1.9375885877761156,1.673588839546138,-1.0347942309455505,0.7707944827155728,0.48999977111816406,75.86208840510945,13.80383194797112,0.9027943568305626,5,-0.6749992370605469,-0.26999950408935547,-1.892500400543213,-2.885000228881836,-2.5300006866455043,0,-0.07814661904978293,1.3793124993834,28.649999618530273,-1.0909114553982293,29.13999938964844,1.6031673947860108,29.209999084472656,-0.07814661904978293
600,2010-05-18,28.440000534057614,29.36000061035156,28.3799991607666,29.190000534057614,223100.0,-0.016597494501038867,-1.2528697833083509,-7.499971389879647,42.480213139974786,46.28253657863372,-0.004069229096945293,0.7217945484405952,-0.894300631118842,-2.1074668434191075,33.77704018855958,0.9800014495849574,0.10520437222472978,-0.6284994125366232,-2.403616956175597,1.1466181311023504,-1.5160581843561118,0.2590593592828654,-1.739999771118164,17.09408118783766,-42.52628627341865,0.8875587718194871,5,-0.36000061035155895,0.2100000381469762,-1.2875008583068812,-2.4050006866455043,-1.9500007629394496,1,-0.054500742450866224,3.937481001114514,28.920000076293945,1.3793124993834,28.649999618530273,-1.0909114553982293,29.13999938964844,-0.054500742450866224
601,2010-05-19,27.739999771118164,28.5,27.5,28.440000534057614,325300.0,-0.024613247179836817,1.4390252979651839,0.9333343505859327,34.11457654243817,44.79827627465754,0.47463713844655686,1.4280681441025749,-0.13834335763456806,-1.402115368493071,32.611783268243315,1.0,-0.20125283987898257,-1.2860001564025865,-3.1479333072287865,0.5759329944236136,-2.2169667318156847,-0.35503358098948823,-0.9867990112304739,12.565434046675122,-40.54435950773461,0.9309665754130995,5,0.3150005340576172,0.9100008010864258,-0.5850000381469727,-1.7049999237060547,-1.2800006866455078,2,-0.009733253784839246,-1.2528697833083509,28.440000534057614,3.937481001114514,28.920000076293945,1.3793124993834,28.649999618530273,-0.009733253784839246
602,2010-05-20,26.51000022888184,27.399999618530273,26.51000022888184,27.149999618530273,371500.0,-0.044340286675739415,-1.78125074505879,0.9142838458645998,29.086812112589996,43.406374242532976,1.6912316100744427,2.6074579343132775,1.1296379576762874,-0.17641792147809454,31.263558930854906,1.2299995422363246,-0.4818125668810396,-2.398999691009518,-4.57507898202941,-0.22292039998962565,-3.4870393365194623,-1.3109600454995736,2.8500003814697195,0.0,-48.22193582898048,1.088039645509946,5,1.4499998092651332,2.0450000762939453,0.699999332427975,-0.4750003814697301,0.35000038146971946,3,0.0524330206581467,1.4390252979651839,27.739999771118164,-1.2528697833083509,28.440000534057614,3.937481001114514,28.920000076293945,0.0524330206581467
603,2010-05-21,26.75,26.790000915527344,26.10000038146973,26.11000061035156,491000.0,0.009053178764468317,-1.0909111926711674,-1.000000000000011,30.650490159277297,41.467399508383075,1.5884929496614717,2.2695978940866937,0.9340932976416738,-0.4217629427944871,29.45518891679838,0.6900005340576136,-0.7260374498157027,-2.022999954223632,-4.383616093919684,0.3376161854724202,-3.20330802407166,-0.8426918843756042,2.5530006027221646,19.938637205348233,-23.017463753539896,1.1803080698480266,5,1.005000114440918,1.6000003814697301,0.5199999809265137,-0.7150001525878906,-0.6299991607666016,4,0.027663542845538736,-1.78125074505879,26.51000022888184,1.4390252979651839,27.739999771118164,-1.2528697833083509,28.440000534057614,0.027663542845538736
604,2010-05-24,26.34000015258789,26.739999771118164,26.290000915527344,26.60000038146973,293100.0,-0.015327097099518072,-1.5000026491048675,-0.4062507450587735,30.92324182300989,39.32526707370697,1.9705679412443011,2.5263827931306935,1.378253042851398,-0.018588720331592867,26.98564947045041,0.45999908447265625,-0.7551864432043338,-2.2534997940063484,-4.783565273628987,0.2765656856162906,-3.518532533817666,-0.9884670541950307,2.8348804412841773,7.361955652392078,-32.531710534234875,1.2650327398113186,5,1.4149999618530273,2.0100002288818395,1.0174994468688965,-0.30500030517578125,-0.13999938964844105,0,0.02164007940479129,-1.0909111926711674,26.75,-1.78125074505879,26.51000022888184,1.4390252979651839,27.739999771118164,0.02164007940479129
605,2010-05-25,26.1299991607666,26.20000076293945,25.54999923706055,26.04999923706055,309200.0,-0.007972702756444572,4.909020763795696,-0.30769174338845734,31.23594937338224,36.98197555012889,2.0006025280956905,2.5995200067982474,1.6177765878727186,0.18585094728436147,24.571909458908657,0.7900009155273402,-0.6802236671067305,-2.2920007705688477,-5.0046347020397235,0.4206331609020282,-3.6483177363042856,-0.9356838048334097,2.9218862246093735,19.661009278117124,-19.358308535981873,1.356316965735437,5,1.3500003814697266,1.9450006484985387,1.2600007057189941,-0.09499931335449219,-0.12999916076660156,1,0.009950257835148468,-1.5000026491048675,26.34000015258789,-1.0909111926711674,26.75,-1.78125074505879,26.51000022888184,0.009950257835148468
606,2010-05-26,26.28000068664551,26.649999618530273,26.149999618530273,26.25,283100.0,0.005740586708633755,-3.3477986847670147,0.3750089407053039,40.08208644647359,36.134968851162164,1.5547737933555972,2.3079441795055047,1.4867541809813964,0.04036483413446845,21.945554077944713,0.5200004577636719,-0.7167902429290152,-1.9769992828369105,-4.792558143057278,0.8385595773834567,-3.3847787129470923,-0.5692198527267287,2.561771529831539,39.45952967885418,-2.3003855751221067,1.4077794301101834,5,1.1749992370605433,1.794999122619629,1.119998931884762,-0.245000839233402,-0.2700004577636719,2,0.007990832533705694,4.909020763795696,26.1299991607666,-1.5000026491048675,26.34000015258789,-1.0909111926711674,26.75,0.007990832533705694
607,2010-05-27,26.61000061035156,26.86000061035156,26.38999938964844,26.71999931335449,247800.0,0.012557074394360379,1.4102546546487436,-3.666539513001028,47.591241566943886,36.85224808372946,0.9254762036734228,1.7884714185129447,1.1718998322530751,-0.28906272999565985,18.7369049263559,0.5799999237060476,-0.8305157324303885,-1.4684993743896513,-4.2227285533962515,1.285729804616949,-2.8456139638929514,-0.09138478488635116,2.0342652273604998,80.91605054031771,33.252685139116046,1.3771145895033001,5,0.8449993133544957,1.4649991989135813,1.0274987220764196,-0.40500068664550426,-0.05000114440917258,3,-0.005637035792496414,-3.3477986847670147,26.28000068664551,4.909020763795696,26.1299991607666,-1.5000026491048675,26.34000015258789,-0.005637035792496414
608,2010-05-28,26.34000015258789,26.729999542236328,26.26000022888184,26.61000061035156,301600.0,-0.010146578413028462,-1.1860417664697416,2.4545785576806045,37.942124552907735,36.01185952411084,0.931277821881487,1.8476162565938736,1.4522863854941868,-0.013188262615344115,15.140852747074081,0.46999931335448863,-1.0321741530266237,-1.5444998741149902,-4.208730379292103,1.1197306310621222,-2.8766151267035482,-0.21238462152643223,2.1186096890850763,60.305350180106,10.179869851078031,1.3321152525885565,5,1.114999771118164,1.7349996566772496,1.5349998474121094,0.04500007629394531,0.7600002288818395,4,0.01974185477415724,1.4102546546487436,26.61000061035156,-3.3477986847670147,26.28000068664551,4.909020763795696,26.1299991607666,0.01974185477415724
609,2010-06-01,25.559999465942386,26.229999542236328,25.559999465942386,26.20000076293945,261700.0,-0.029612782161235862,-1.093745995321057,2.3703711552861773,25.401923048617093,34.11427173618221,1.3237459134469312,2.379446225212657,2.226086536594888,0.7675717012441439,14.578393253279136,0.7800006866455043,-1.2273007528874942,-2.0895005226135233,-4.70008187207511,0.5210808268480633,-3.394791197344315,-0.7842098478827317,2.724093739453835,0.7633754502648487,-45.866525421832435,1.3052906747307933,6,1.465000152587887,2.515000343322754,2.5650005340576136,1.0750007629394496,2.060001373291012,1,0.021909287362747776,-1.1860417664697416,26.34000015258789,1.4102546546487436,26.61000061035156,-3.3477986847670147,26.28000068664551,0.021909287362747776
610,2010-06-02,26.3700008392334,26.3700008392334,25.149999618530273,25.61000061035156,416300.0,0.03169019523534433,2.21052856128234,-1.1874979510945067,27.95033907245454,33.42935646173958,0.2114748753945861,1.3720087497746896,1.4285180995083593,-0.03647354260473179,14.086856651023503,1.220001220703125,-1.3273244956541568,-1.1094991683959954,-3.5775897206949736,1.3585913839029828,-2.3435444445454827,0.12454610775349195,1.7500467280626815,71.3450592448913,29.067841736559764,1.2340452761494887,6,-0.095001220703125,1.5049991607666016,2.122499465942383,0.6149997711181641,1.2399997711181605,2,-0.006446722445341058,-1.093745995321057,25.559999465942386,-1.1860417664697416,26.34000015258789,1.4102546546487436,26.61000061035156,-0.006446722445341058
611,2010-06-03,26.989999771118164,27.10000038146973,26.46999931335449,26.59000015258789,232900.0,0.02351152492048203,1.0322587591791026,0.5263151290346033,34.62089759944328,34.04425484916772,-0.5879263572819013,0.5867722856547921,0.8280904992071285,-0.6462119435897549,13.527412812998824,0.7299995422363317,-1.4902685046580544,-0.3655002593994148,-2.655271116109212,1.9242705973103824,-1.5103856877543151,0.7793851689554856,0.8924439602766512,94.35894526596236,55.72200253917809,1.1448854283548993,6,-0.8649997711181641,0.8850002288818359,1.5500006675720215,0.020000457763671875,0.4699993133544922,3,-0.03668024377597645,2.21052856128234,26.3700008392334,-1.093745995321057,25.559999465942386,-1.1860417664697416,26.34000015258789,-0.03668024377597645
612,2010-06-04,25.85000038146973,26.70000076293945,25.61000061035156,26.70000076293945,362900.0,-0.04223784362044869,1.564705090374647,-2.125002980235063,31.67540534886237,34.15813431467718,0.5013263857190822,1.6640204962341691,1.9915815801199273,0.4962457323781315,14.002860643726267,1.3799991607666051,-1.633759224779265,-1.4114996910095172,-3.789205338938107,0.9662059569190724,-2.6003525149738103,-0.22264686704522418,1.8138478208959228,35.897460977618614,0.7370180021768888,1.1888528239642941,6,0.2749996185302699,2.02499961853027,2.712500095367428,1.3299999237060511,2.039999008178711,4,0.006189549131565997,1.0322587591791026,26.989999771118164,2.21052856128234,26.3700008392334,-1.093745995321057,25.559999465942386,0.006189549131565997
613,2010-06-07,25.479999542236328,26.1200008392334,25.46999931335449,25.85000038146973,241100.0,-0.01431337848252534,-2.33333007291912,0.43529490962538225,27.777784622982097,33.808639070229646,0.7512326737021517,2.0227404434596323,2.386739465370063,0.8692926946102517,14.107141503523799,0.6500015258789098,-1.6696007882077097,-1.708500480651857,-4.213982963660673,0.7969820023569589,-2.9612417221562666,-0.4557592391474472,1.9827407734224956,16.9230663894002,-12.54820353979921,1.2527412415044086,6,0.6450004577636719,2.395000457763672,3.0925002098083496,2.020000457763672,2.3900012969970703,0,0.04238618301055386,1.564705090374647,25.85000038146973,1.0322587591791026,26.989999771118164,2.21052856128234,26.3700008392334,0.04238618301055386
614,2010-06-08,25.559999465942386,25.690000534057614,25.190000534057614,25.520000457763672,177100.0,0.0031397144875708882,2.3333206177243664,-0.10810518230603938,30.38147471750986,33.71369744179938,0.6134666259119292,1.8584544524004976,2.331088171447984,0.7862884858590604,14.727462883443533,0.5,-1.538126802311801,-1.5145005226135204,-4.101329234765785,1.0723281895387444,-2.8079148786896546,-0.22108616653738622,1.7177215939461519,21.025624974324305,-9.59772060071634,1.2934143560761326,6,0.5650005340576136,2.235000610351559,3.235000610351559,2.175001144409176,1.9800014495849574,1,0.060250428313949334,-2.33333007291912,25.479999542236328,1.564705090374647,25.85000038146973,1.0322587591791026,26.989999771118164,0.060250428313949334
615,2010-06-09,25.82999992370605,26.190000534057614,25.35000038146973,25.71999931335449,438500.0,0.010563398411781222,1.0240922878940908,2.750083448571593,36.179458500973745,33.28007211452162,0.3312729523874509,1.4426841916635276,2.066831667091364,0.5145039321616487,16.13130030266378,0.8400001525878835,-1.4296232495764052,-1.1050000190734899,-3.64132539709194,1.4313253589449602,-2.3731627080827167,0.16316266993573691,1.2775034208738276,33.507824124466865,0.5754774802657749,1.2681626890092252,6,0.29500007629394887,1.894999504089359,3.000000000000007,1.9499998092651403,0.9099998474121129,2,0.06929930007024643,2.3333206177243664,25.559999465942386,-2.33333007291912,25.479999542236328,1.564705090374647,25.85000038146973,0.06929930007024643
616,2010-06-10,26.739999771118164,26.739999771118164,26.190000534057614,26.25,231600.0,0.03523034650019263,1.2448958937489685,4.454518657234013,51.74506376155549,33.74160791392291,-0.566150834918794,0.3564243595476526,1.1723013189264364,-0.3876953814951314,17.05062988231426,0.9099998474121129,-1.2702920103961617,-0.07150020599365092,-2.3708756201328427,2.227875208145541,-1.2211879130632468,1.078187501075945,0.21090327537774556,100.0,60.30351902144839,1.1496877070695968,6,-0.6149997711181641,0.7300004959106445,2.2450003623962402,1.0700006484985352,0.6700000762939453,3,0.032535558963358024,1.0240922878940908,25.82999992370605,2.3333206177243664,25.559999465942386,-2.33333007291912,25.479999542236328,0.032535558963358024
617,2010-06-11,26.0,26.309999465942386,25.670000076293945,26.18000030517578,259000.0,-0.02767388846118979,1.9090972143952945,-0.3673477331734793,44.71086332630653,34.493689999856116,0.08741314127576771,0.8950093110846353,1.9256158970873294,0.3491748496873015,18.041763154904977,1.0699996948242188,-1.1122381069857994,-0.6545000076293945,-2.6991334218073284,1.3901334065485393,-1.6768167147183632,0.3678166994595742,0.8068307722586603,52.25805578320707,9.646675542412893,1.022316707088967,6,0.125,1.3049993515014648,3.1399998664855957,1.8100004196166992,1.7700004577636719,4,0.056153810941256044,1.2448958937489685,26.739999771118164,1.0240922878940908,25.82999992370605,2.3333206177243664,25.559999465942386,0.056153810941256044
618,2010-06-14,26.1299991607666,26.399999618530273,25.96999931335449,26.190000534057614,141500.0,0.004999967721792453,-1.2631531395873878,0.33334039757553235,48.458143240412916,37.055492243388976,-0.08438088415258349,0.5971544975661054,1.8113613791376153,0.22267817448284788,19.52211642208649,0.4300003051757848,-1.07581283153268,-0.39850082397460795,-2.2242269156213794,1.4272252676721635,-1.3113638697979937,0.5143622218487778,0.6100006103515625,60.64510254157416,13.014141744987256,0.9128630458233864,6,-0.0049991607666015625,1.1500005722045898,2.6225008964538574,1.6800012588500977,1.3900012969970703,0,0.06735554096474772,1.9090972143952945,26.0,1.2448958937489685,26.739999771118164,1.0240922878940908,25.82999992370605,0.06735554096474772
619,2010-06-15,26.65999984741211,26.70000076293945,26.1299991607666,26.190000534057614,119300.0,0.020283226317178382,1.0727287859924746,-7.83314260283605,53.71669330622564,39.91842049158576,-0.49387341731950585,-0.1168309554488225,1.2968186761051506,-0.28377737141973824,20.792301388201572,0.570001602172848,-1.1223172907937027,0.24449987411498952,-1.1974067103785302,1.6864064586085092,-0.4764534181317721,0.9654531663617512,-1.510000228881836,94.24460727811623,41.29622564525656,0.7209532922467602,6,-0.5149993896484375,0.619999885559082,1.9775004386901855,1.1500005722045898,1.489999771118164,1,0.04538638404901363,-1.2631531395873878,26.1299991607666,1.9090972143952945,26.0,1.2448958937489685,26.739999771118164,0.04538638404901363
620,2010-06-16,26.88999938964844,27.1200008392334,26.45000076293945,26.5,99700.0,0.008627139668144324,-1.7347061113273397,0.8297871476979904,54.230226207284076,42.09723478134586,-0.7178429886179316,-0.4942469407746124,1.0536752944737309,-0.48242812362007115,22.066772693398434,0.6700000762939489,-1.071498563033522,0.5519994735717795,-0.5608083871445295,1.6648073342880885,-0.004404456786375022,1.108403403929934,-1.708999748229985,84.13783940922234,28.265287782357433,0.5564039303581552,6,-0.7349987030029332,0.39000034332275035,1.7600011825561488,0.9200010299682582,1.6599998474121094,2,0.024172612146994954,1.0727287859924746,26.65999984741211,-1.2631531395873878,26.1299991607666,1.9090972143952945,26.0,0.024172612146994954
621,2010-06-17,27.46999931335449,27.68000030517578,26.809999465942386,27.68000030517578,235800.0,0.02156935429047735,7.285683145475484,-0.5384649242928169,55.76406560767072,44.77375258788012,-1.3662728051162247,-1.1547145786604815,0.47086869976300605,-1.0361702465358782,22.568362469837222,0.8700008392333949,-0.8423384246332439,1.1454994201660114,0.09977676697013393,2.191222073361889,0.6226380935680709,1.6683607467639519,-2.211439624023434,89.55219065133558,35.3253421001486,0.5228613265979394,6,-1.0349988937377894,-0.18999958038329723,1.1800012588501012,0.3400011062622106,1.6300010681152415,3,-0.02657442884905481,-1.7347061113273397,26.88999938964844,1.0727287859924746,26.65999984741211,-1.2631531395873878,26.1299991607666,-0.02657442884905481
622,2010-06-18,27.899999618530273,28.31999969482422,27.540000915527344,27.6299991607666,558500.0,0.015653451617188008,-2.4666847512800514,-1.285710393184418,60.23621584075394,48.380244945410325,-1.6482289005001647,-1.5549640934894633,0.05750758631148045,-1.436187725348347,22.32302457078784,0.8500003814697301,-0.663666648007883,1.5059997558593743,0.24563393886879936,2.766365572849949,0.8758168473640886,2.13618266435466,-2.496153492248535,82.12765922909043,27.48538450954009,0.6301829084952868,6,-1.1449995040893555,-0.619999885559082,0.7500009536743164,-0.04999923706054332,1.3700008392333984,4,-0.017562716050817495,7.285683145475484,27.46999931335449,-1.7347061113273397,26.88999938964844,1.0727287859924746,26.65999984741211,-0.017562716050817495
623,2010-06-21,27.489999771118164,28.229999542236328,27.3700008392334,28.149999618530273,305900.0,-0.014695335233617768,1.0975585928413922,-2.444439734949632,63.31034693224675,52.03900852482553,-1.0316114747716973,-1.1454084809515521,0.4768240376699353,-0.9958897228917074,21.693293825090482,0.8599987030029297,-0.5781041734691144,1.058999919891356,-0.2859774176995522,2.403977257482264,0.3865112510959037,1.7314885886868083,-1.852861359353028,62.100469346998885,0.6163196732365392,0.6724886687954541,6,-0.6549997329711914,-0.2349996566772461,1.1200008392333984,0.36000061035156605,1.0599994659423864,0,0.010185547070818313,-2.4666847512800514,27.899999618530273,7.285683145475484,27.46999931335449,-1.7347061113273397,26.88999938964844,0.010185547070818313
624,2010-06-22,26.90999984741211,27.90999984741211,26.809999465942386,27.6299991607666,156800.0,-0.021098578702624105,-1.391304978801491,1.0909083027483166,53.84614757610446,54.00197397761784,-0.2681771717442132,-0.5486454330672004,1.0557244261388377,-0.38530360548032405,21.059466561890698,1.100000381469723,-0.37370392724332646,0.4505000114440918,-0.9104202849262535,1.811420307814437,-0.22996013674108085,1.1309601596292644,-1.058232533002247,24.598895573112838,-34.16574983627817,0.6804601481851719,6,0.08500003814697266,0.3450002670288086,1.6650004386901855,0.9400005340576207,1.2700004577636719,1,0.02266817591268855,1.0975585928413922,27.489999771118164,-2.4666847512800514,27.899999618530273,7.285683145475484,27.46999931335449,0.02266817591268855
625,2010-06-23,26.38999938964844,26.81999969482422,26.3799991607666,26.81999969482422,89700.0,-0.01932368861806877,1.046512659463104,0.5972232156339109,45.664737175905806,53.32638213476787,0.379523954656829,-0.008609075248838138,1.5695273876484457,0.1670405679251452,19.987152495300702,0.5300006866455078,-0.09927973367990361,-0.08250045776366832,-1.4351099329108372,1.2701090173835006,-0.7588051953372528,0.5938042798099161,-0.3407734848054318,0.5154755736547899,-51.52650830241782,0.6763047375735852,6,0.605000495910641,0.8650007247924769,2.057501316070553,1.460000991821289,1.8100013732910085,2,0.06669193897640624,-1.391304978801491,26.90999984741211,1.0975585928413922,27.489999771118164,-2.4666847512800514,27.899999618530273,0.06669193897640624
626,2010-06-24,26.489999771118164,26.899999618530273,26.26000022888184,26.26000022888184,143300.0,0.003789328676867987,-4.565223160234331,-0.5348822767516507,55.44217069210141,54.518749619856194,0.26857527849466223,-0.09704577989688445,1.4572714236412097,0.09885671340491697,19.44975044041421,0.639999389648434,0.1542117456771308,0.006999969482421875,-1.3425745601874581,1.3565744991523019,-0.6677872953525181,0.6817872343173619,-0.2591119630766592,11.165029216699708,-41.1461833125683,0.6747872648349394,6,0.6549997329711914,0.33500003814697266,1.8750004768371582,1.4900007247924805,2.3000011444091797,3,0.0777651749241759,1.046512659463104,26.38999938964844,-1.391304978801491,26.90999984741211,1.0975585928413922,27.489999771118164,0.0777651749241759
627,2010-06-25,26.459999084472656,26.670000076293945,26.20000076293945,26.670000076293945,403500.0,-0.0011325287619752267,3.476162795978272,-0.9130496077488407,58.844759749855065,55.67281812090532,0.4142518403771831,-0.08312066494431747,1.4676452381811735,0.15778874580648505,19.154995372607488,0.46999931335449574,0.3417523289420643,-0.015500640869142046,-1.3637700195111186,1.3327687377728346,-0.6896353301901286,0.6586340484518445,1.8600006103515625,12.807806792044532,-42.16300936519741,0.674134689320988,6,0.7650003433227539,0.27500057220458984,1.8925013542175293,1.5250015258789062,2.3600006103515625,4,0.09977329509985844,-4.565223160234331,26.489999771118164,1.046512659463104,26.38999938964844,-1.391304978801491,26.90999984741211,0.09977329509985844
628,2010-06-28,26.86000061035156,27.059999465942386,26.36000061035156,26.36000061035156,118500.0,0.015117216164744152,-1.7999954223633097,-2.380941135866159,61.09215516957979,56.49231388350022,0.1438143746789926,-0.4660628941107632,1.0525826158791851,-0.20746831674933475,18.582743771353083,0.6999988555908274,0.34510367666042896,0.35850086212157706,-0.9987917045733568,1.7157934288165109,-0.3201454212258916,1.0371471454690457,1.417599105834963,38.59650296921909,-19.814371555639532,0.6786462833474676,6,0.399999618530277,-0.12500095367431285,1.397499561309818,1.2349996566772496,2.3599987030029297,0,0.08972448967418578,3.476162795978272,26.459999084472656,-4.565223160234331,26.489999771118164,1.046512659463104,26.38999938964844,0.08972448967418578
629,2010-06-29,26.1200008392334,26.690000534057614,26.01000022888184,26.45000076293945,288200.0,-0.0275502514632473,-1.472723237353444,-0.6599998474121023,52.290685873933064,56.27680940201678,0.89307642234753,0.33522926109612783,1.768934287988543,0.5690737710626692,17.561335857157424,0.8500003814697195,0.4510683323891911,-0.4094989776611335,-1.706791164790591,0.8877932094683239,-1.0581450712258622,0.23914711590359516,2.1160468978881823,10.47625621705246,-48.97443098783154,0.648646093564729,6,1.044999122619629,0.6149988174438477,1.9324994087219238,1.989999771118164,3.1099987030029297,1,0.09303209493688791,-1.7999954223633097,26.86000061035156,3.476162795978272,26.459999084472656,-4.565223160234331,26.489999771118164,0.09303209493688791
630,2010-06-30,26.20000076293945,26.51000022888184,26.0,26.20000076293945,226100.0,0.003062784116985462,-1.549991416963957,-0.0,45.09091980988937,55.09090431337441,0.7877472327801698,0.25490969740538816,1.6621821078059291,0.5253346489827173,16.197906142494887,0.5100002288818395,0.5231719436189088,-0.320999050140383,-1.6249023433435852,0.9829042430628192,-0.9729506967419823,0.33095259646121633,1.9470050738525408,18.868006009950207,-33.98891973399644,0.6519516466016005,6,0.9599990844726598,0.5349988937377965,1.8524994850158727,1.909999847412113,2.579999923706062,2,0.07557249941141575,-1.472723237353444,26.1200008392334,-1.7999954223633097,26.86000061035156,3.476162795978272,26.459999084472656,0.07557249941141575
631,2010-07-01,26.0,26.28000068664551,25.82999992370605,26.13999938964844,270600.0,-0.007633616683796252,1.1428506553073972,-100.0,50.0,53.953546997735074,0.8462971897579337,0.3973095897275911,1.8170808269834389,0.7673478742282924,15.726087454276774,0.45000076293946023,0.507703196817026,-0.47149982452392436,-1.7756028966428623,0.8326032475950136,-1.123551360583395,0.1805517115355464,2.0181854865844713,13.821149557898341,-37.49587228122124,0.6520515360594694,7,1.0299997329711914,0.7349996566772461,1.7774996757507324,2.0749998092651403,3.4099998474121094,3,0.08461541395920968,-1.549991416963957,26.20000076293945,-1.472723237353444,26.1200008392334,-1.7999954223633097,26.86000061035156,0.08461541395920968
632,2010-07-02,26.01000022888184,26.229999542236328,25.899999618530273,26.13999938964844,114300.0,0.0003846241877629719,1.1290354336765003,0.9285694822888048,48.76034262889177,52.33687985291786,0.6034677138695983,0.4215224218375937,1.7527829845693859,0.7964916602424701,14.610528385303859,0.3299999237060547,0.4679438736241899,-0.46949958801269176,-1.7594357944626822,0.8204366184372986,-1.1144676912376852,0.17546851521230167,1.8331304126723573,14.634176598839957,-34.03631735128729,0.6449681032249948,7,0.8599996566772425,0.7249994277954066,1.7549996376037562,2.064999580383301,3.0300006866455043,4,0.1068819939324166,1.1428506553073972,26.0,-1.549991416963957,26.20000076293945,-1.472723237353444,26.1200008392334,0.1068819939324166
633,2010-07-06,26.559999465942386,26.649999618530273,26.20000076293945,26.38999938964844,256000.0,0.021145683668615245,1.5714192293230735,-1.3077013366198629,48.97119002402241,51.79521790268652,-0.1031752493550151,-0.045763705208567984,1.1337701973488983,0.2887530596101122,13.147719536915838,0.639999389648434,0.37624771198963103,0.02649965286255096,-1.1746272418816766,1.2276265476067785,-0.5740637945095628,0.6270631002346647,1.122080718183959,84.88360745905939,40.24386725691834,0.6005634473721136,7,-0.11499977111816762,0.17500019073485973,1.2050004005432093,1.515000343322754,1.6700000762939418,1,0.08509037177428436,1.1290354336765003,26.01000022888184,1.1428506553073972,26.0,-1.549991416963957,26.20000076293945,0.08509037177428436
634,2010-07-07,27.10000038146973,27.1200008392334,26.61000061035156,26.71999931335449,281600.0,0.02033136018017556,1.4285610484918563,2.2352993975025384,52.03095583919404,52.50257553194076,-0.685475325278798,-0.48957694533980245,0.5147782038973396,-0.21164528043712139,11.32954459749325,0.5600013732910121,0.21056894215933042,0.48950052261352894,-0.6444253506889908,1.6234263959160486,-0.07746241403773269,1.0564634592647906,0.4339133818229932,98.44957801789681,56.37686314860982,0.5669629366512606,7,-0.6250000000000036,-0.365000724792484,0.6649994850158656,0.9749994277954102,1.5100002288818288,2,0.07822874177279937,1.5714192293230735,26.559999465942386,1.1290354336765003,26.01000022888184,1.1428506553073972,26.0,0.07822874177279937
635,2010-07-08,27.6200008392334,27.63999938964844,27.020000457763672,27.28000068664551,296300.0,0.019188208503466697,2.2631758588149835,0.8947347287054902,51.46772403115363,52.060970347391,-1.1316575085553353,-0.9155393556375131,-0.06787144808834356,-0.6945251906859653,10.23405251623958,0.6199989318847692,0.053096557181117277,0.9200009346008287,-0.23687320001883094,2.0768750692204883,0.3415638672909971,1.4984380019106602,-1.7900009155273473,98.89510738586709,60.232857640602774,0.5784370673098306,7,-0.8850011825561523,-0.8850011825561523,-0.07000112533569336,0.45499897003174183,0.8699989318847656,3,0.058291044680779835,1.4285610484918563,27.10000038146973,1.5714192293230735,26.559999465942386,1.1290354336765003,26.01000022888184,0.058291044680779835
636,2010-07-09,27.61000061035156,27.63999938964844,27.239999771118164,27.6299991607666,160800.0,-0.0003620647566250357,19.00047684897855,-0.05881923952923275,46.908329005540196,50.73470026468936,-1.0572598033250458,-0.882252496447741,-0.1225730808109482,-0.6488421061075123,9.714042462352666,0.399999618530277,0.018996590098815602,0.8665006637573214,-0.3600353741193807,2.0930367016340234,0.25323264481896857,1.4797686826956742,-1.7438006973266589,98.275931997531,62.42206441355481,0.6132680189383513,7,-0.8750009536743129,-0.855000495910641,-0.5350008010864222,0.26499938964844105,0.8400001525878906,4,0.04237595256898663,2.2631758588149835,27.6200008392334,1.4285610484918563,27.10000038146973,1.5714192293230735,26.559999465942386,0.04237595256898663
637,2010-07-12,27.459999084472656,27.709999084472656,27.32999992370605,27.45000076293945,147300.0,-0.005432869343098279,-2.0399932861327543,-0.4999523128279381,49.66139225927506,49.46461549687772,-0.8386878465008287,-0.650620948811067,-0.05969322455449344,-0.46622245804785223,8.78954966529448,0.3799991607666051,0.09318966465701806,0.6434991836547859,-0.5704421637240458,1.8574405310336175,0.03652850996536827,1.2504698573442035,-1.5583231819152843,83.44369020581708,48.806808199513966,0.6069706736894163,7,-0.6899995803833008,-0.7049989700317383,-0.45999908447265625,0.41500091552734375,1.4200000762939453,0,0.07101241179727813,19.00047684897855,27.61000061035156,2.2631758588149835,27.6200008392334,1.4285610484918563,27.10000038146973,0.07101241179727813
638,2010-07-13,27.88999938964844,27.96999931335449,27.3799991607666,27.71999931335449,239000.0,0.015659152203647775,2.5757593272260184,17.002861503237707,61.44857564052067,50.48215880427635,-1.237337119457468,-0.9929130104776291,-0.5749043032060861,-0.8647648518074043,8.022630077850879,0.5900001525878871,0.09878028626012636,0.9854994773864796,-0.27324613227971284,2.244245087052672,0.35612667255338337,1.6148722822195758,-1.9159905598144569,94.11764705882405,55.80638978725585,0.6293728048330954,7,-0.9899997711181712,-1.134999275207523,-0.889999389648441,-0.014999389648441053,0.9800014495849574,1,0.041233472608311894,-2.0399932861327543,27.459999084472656,19.00047684897855,27.61000061035156,2.2631758588149835,27.6200008392334,0.041233472608311894
639,2010-07-14,27.8700008392334,27.979999542236328,27.60000038146973,27.70000076293945,125400.0,-0.0007170509448797269,-1.054044858676117,0.9999999999999791,69.57671543855596,53.20280276301709,-1.0538155510863731,-0.9250437754403364,-0.6433953190881141,-0.8202905122934645,7.569479694484421,0.379999160766598,0.08926385751050958,0.9050008773803704,-0.41889282641968606,2.228894581180427,0.24305402548034394,1.5669477292803968,-1.7762325803881822,88.54179084312838,43.57214440163664,0.661946851900028,7,-0.965001106262207,-1.1150007247924805,-0.8700008392333984,0.0049991607666015625,0.3599987030029297,2,0.012917068251255603,2.5757593272260184,27.88999938964844,-2.0399932861327543,27.459999084472656,19.00047684897855,27.61000061035156,0.012917068251255603
640,2010-07-15,27.540000915527344,27.979999542236328,27.32999992370605,27.96999931335449,218100.0,-0.011840685818764074,1.8888945403066335,-2.5294012049949335,63.09227039422148,54.65749947348614,-0.5741223635012638,-0.5732409064240969,-0.39174747882928784,-0.4686029758937451,7.424286810661234,0.649999618530277,0.023383398799445843,0.5425008773803697,-0.8053375458408851,1.8903393006016245,-0.13141833423025773,1.216420088990997,-1.2953341540108383,40.5407077296616,-8.345401058906198,0.6739192116106282,7,-0.600001335144043,-0.7050008773803711,-0.5800008773803711,0.33499908447265625,0.8699989318847656,3,0.0388525656954839,-1.054044858676117,27.8700008392334,2.5757593272260184,27.88999938964844,-2.0399932861327543,27.459999084472656,0.0388525656954839
641,2010-07-16,26.739999771118164,27.45000076293945,26.709999084472656,27.35000038146973,243400.0,-0.02904869708839153,-1.2089536942671426,1.4186113563073792,52.92887471723982,55.120669705524804,0.38206483311697426,0.17841375596802322,0.3286614619334003,0.35136840701024497,7.661055300340763,0.8300018310546875,0.05854329315982909,-0.2210002899169936,-1.5544233346954677,1.1124227548614805,-0.8877118123062324,0.4457112324722452,-0.3565063871440728,2.3622579395235537,-48.977140929463935,0.6667115223892375,7,0.35000038146972656,0.25500011444091797,0.18499994277954102,1.135000228881836,1.260000228881836,4,0.0654450267381892,1.8888945403066335,27.540000915527344,-1.054044858676117,27.8700008392334,2.5757593272260184,27.88999938964844,0.0654450267381892
642,2010-07-19,27.40999984741211,27.520000457763672,26.6299991607666,26.90999984741211,253000.0,0.025056098804369098,1.4722216335353706,-0.8196713110038224,55.44553370981732,55.84004122616869,-0.07650638129621257,-0.5588295701691948,-0.35869240207048847,-0.29344494523246567,7.753657387714003,0.8900012969970703,0.1635145867895602,0.47349977493286133,-0.8041177840252303,1.751117333890953,-0.16530900454618447,1.1123085544119071,-0.8987859707770376,57.77781231412187,4.627144136064878,0.6388087794790451,7,-0.11499977111816406,-0.41499996185302734,-0.6124997138977051,0.4650001525878906,0.7000007629394496,0,0.03794239041652281,-1.2089536942671426,26.739999771118164,1.8888945403066335,27.540000915527344,-1.054044858676117,27.8700008392334,0.03794239041652281
643,2010-07-20,27.770000457763672,27.78000068664551,27.0,27.0,172200.0,0.01313391508046835,-1.0259746050304526,1.5400009155273438,67.66593408747738,57.577261031533496,-0.2758241126766343,-0.9452406577751837,-0.706753433402362,-0.6206405870886122,7.980509782823711,0.7800006866455114,0.27073087770872206,0.819500350952147,-0.4894081887098487,2.1284088906141427,0.16504608112115093,1.473954620783143,-1.1412837278804986,84.44451665680026,24.826092658234174,0.6544542698309975,7,-0.46500110626220703,-0.6950006484985352,-1.0550007820129395,0.10499954223632812,0.5599994659423793,1,0.039971144569880934,1.4722216335353706,27.40999984741211,-1.2089536942671426,26.739999771118164,1.8888945403066335,27.540000915527344,0.039971144569880934
644,2010-07-21,27.520000457763672,28.20000076293945,27.489999771118164,28.04999923706055,171700.0,-0.00900252055739914,-1.406782400672409,-0.6883096937840334,63.63634930618283,58.92933050653674,0.044721118120531145,-0.6821731470025014,-0.47648682466127923,-0.33496452669720256,8.322514133063727,0.7100009918212855,0.3924877994951679,0.539000320434571,-0.7941386565029198,1.8721392973720619,-0.1275691680341744,1.2055698089033164,-0.8900012969970703,56.687922850863835,-7.751165548996163,0.6665694884687453,7,-0.10500049591064453,-0.44500064849853516,-0.8175005912780762,0.3549995422363281,0.5900001525878871,2,0.049055245603707,-1.0259746050304526,27.770000457763672,1.4722216335353706,27.40999984741211,-1.2089536942671426,26.739999771118164,0.049055245603707
645,2010-07-22,28.149999618530273,28.32999992370605,27.82999992370605,27.90999984741211,195200.0,0.022892410984276523,-1.5000023841880203,-0.4528307997927073,70.3984691995907,61.53934608365346,-0.5612085802544478,-1.2369773709297078,-1.144451191769381,-0.9353213430250165,8.34374935885501,0.8099994659423793,0.5001752272836306,1.0809994697570815,-0.3185779581379862,2.480576897652149,0.38121075580954766,1.7807881837046153,-1.3630002975463853,89.41175150624395,17.80273357030245,0.6997887139475347,7,-0.6700000762939453,-1.0699996948242223,-1.4374995231628418,-0.27499961853027344,0.4899997711181676,3,0.002841915623096325,-1.406782400672409,27.520000457763672,-1.0259746050304526,27.770000457763672,1.4722216335353706,27.40999984741211,0.002841915623096325
646,2010-07-23,28.54999923706055,28.59000015258789,28.04999923706055,28.04999923706055,203900.0,0.014209578115481403,-1.1600036621093608,2.0833353201567206,72.43814682603467,64.07009659107119,-0.9094895876706168,-1.5544304748078623,-1.5975710633166855,-1.306724140810065,8.36821280135573,0.5400009155273402,0.5680958085689412,1.3779991149902386,-0.1403322136242231,2.8963304436047004,0.618833450683006,2.1371647792974713,-1.5778398437500023,97.9591379956308,18.352400549976053,0.7591656643072314,7,-0.9399995803833043,-1.3399991989135778,-1.8324990272522008,-0.6749992370605504,-0.38999938964844105,4,-0.004903656511020427,-1.5000023841880203,28.149999618530273,-1.406782400672409,27.520000457763672,-1.0259746050304526,27.770000457763672,-0.004903656511020427
647,2010-07-26,29.10000038146973,29.290000915527344,28.54999923706055,28.70000076293945,235400.0,0.019264488935440305,-1.1142824445576853,0.7999992370605611,72.43815611402565,65.29116108812731,-1.343695947266152,-1.9989981014310878,-2.193139979297424,-1.8230431931151152,8.606614797357473,0.7400016784667933,0.6210968065492999,1.7960001945495634,0.09077128312542371,3.501229105973703,0.9433857388374953,2.6486146502616315,-1.9013432818603526,91.70303676433859,12.236528974854593,0.8526144557120695,7,-1.1400003433227575,-1.539999961853031,-2.242500305175785,-1.2250003814697301,-0.9799995422363317,0,-0.037800699898622225,-1.1600036621093608,28.54999923706055,-1.5000023841880203,28.149999618530273,-1.406782400672409,27.520000457763672,-0.037800699898622225
648,2010-07-27,29.270000457763672,29.65999984741211,29.190000534057614,29.34000015258789,248300.0,0.005841926943829012,-3.0869586850877258,-0.1749994039529807,70.51038675168601,65.39490234514176,-1.4498209847130177,-2.0861474794668275,-2.391875346201477,-1.9516438345051377,9.431418016111667,0.5599994659423793,0.713200507897529,1.845500278472901,-0.05683586258225404,3.7478364195280562,0.8943322079453218,2.7966683490004804,-1.7367283476074213,82.02767852826524,4.757409768695723,0.9511680705275781,7,-1.1250009536743164,-1.5250005722045898,-2.252500534057617,-1.3950004577636719,-0.37000083923339844,1,-0.03963101569082583,-1.1142824445576853,29.10000038146973,-1.1600036621093608,28.54999923706055,-1.5000023841880203,28.149999618530273,-0.03963101569082583
649,2010-07-28,28.54999923706055,29.290000915527344,28.459999084472656,29.28000068664551,232300.0,-0.024598606403921197,1.2133325873500085,10.428637602179837,58.46992523128761,64.8813084381491,-0.6964581901143241,-1.2382482662084406,-1.718272606096992,-1.1946483561992984,9.567636944340558,0.8300018310546875,0.7909578672306914,1.00399913787842,-0.8574930909016274,2.8654913666584676,0.07325302348839458,1.9347452522684456,-0.6339161341982447,39.344226413757404,-33.7369564215088,0.9307461143900239,7,-0.40499973297119496,-0.8049993515014684,-1.5049991607666051,-0.6749992370605504,-0.07999992370606179,2,-0.007705755489790689,-3.0869586850877258,29.270000457763672,-1.1142824445576853,29.10000038146973,-1.1600036621093608,28.54999923706055,-0.007705755489790689
650,2010-07-29,28.18000030517578,29.3700008392334,27.01000022888184,27.020000457763672,231900.0,-0.012959682724070887,-3.000000000000018,-1.5890377314615225,54.87179035736202,65.09718795371823,-0.25270258272245627,-0.7508010129054483,-1.3844540235139675,-0.7923051806287553,9.487082184316487,2.360000610351559,0.7687220393838388,0.5350002288818345,-1.233359129587683,2.303359587351352,-0.3491794503529242,1.4191799081165932,1.4799995422363281,44.15095263080987,-24.679836204033833,0.8841796792347585,7,-0.03500080108642578,-0.4350004196166992,-1.0550003051757812,-0.30500030517578125,0.4099998474121094,3,-0.002484020371403828,1.2133325873500085,28.54999923706055,-3.0869586850877258,29.270000457763672,-1.1142824445576853,29.10000038146973,-0.002484020371403828
651,2010-07-30,28.20000076293945,28.290000915527344,27.68000030517578,27.8799991607666,350300.0,0.0007097394445376715,1.4399931335711151,0.2758634864364444,56.468544759994195,65.21085584818233,-0.04897242901344612,-0.629823551793816,-1.418581814574015,-0.7835085150509578,9.228440625927913,0.6100006103515625,0.7168830759034641,0.4450006484985316,-1.1585284030877148,2.048529700084778,-0.35676387729459336,1.2467651742916566,1.4069990921020548,44.90568699468729,-21.164703707914626,0.8017645257931235,7,0.12999916076660512,-0.45500087738036754,-1.0750007629394496,-0.3250007629394496,0.09000015258789418,4,0.01560278775904278,-3.000000000000018,28.18000030517578,1.2133325873500085,28.54999923706055,-3.0869586850877258,29.270000457763672,0.01560278775904278
652,2010-08-02,28.790000915527344,28.8799991607666,28.32999992370605,28.790000915527344,271700.0,0.020921990660485168,5.11122178658476,0.0,57.653072809452624,64.09831570617958,-0.4723008584486017,-1.0549628311248682,-1.9764920939518902,-1.3433834647812546,8.807992616124533,0.679998397827152,0.7327949999422216,0.896000766754149,-0.5442830216815722,2.33628455518987,0.1758588725362884,1.6161426609720095,0.765058946990969,67.16984690106182,4.455272580693347,0.7201418942178613,8,-0.4550008773803711,-1.0450010299682617,-1.8050012588500977,-0.9150009155273438,-0.5600013732910156,0,-0.021882634528693434,1.4399931335711151,28.20000076293945,-3.000000000000018,28.18000030517578,1.2133325873500085,28.54999923706055,-0.021882634528693434
653,2010-08-03,28.81999969482422,29.170000076293945,28.45000076293945,28.60000038146973,152400.0,0.00104198604872896,-1.7692358479838661,100.0,58.0645046383535,63.47922185419854,-0.37737944930241696,-0.955980442256994,-1.9811278816171836,-1.3413397169516372,9.022803876937232,0.7199993133544957,0.868120162838057,0.8129995346069343,-0.5384924202428465,2.164491489456715,0.13725355718204213,1.4887455120318265,0.684158975021365,76.69487278957745,16.53480082482644,0.6757459774248905,8,-0.4849996566772461,-1.0749998092651367,-1.8400001525878906,-0.9449996948242188,-0.529998779296875,1,-0.024288648959164716,5.11122178658476,28.790000915527344,1.4399931335711151,28.20000076293945,-3.000000000000018,28.18000030517578,-0.024288648959164716
654,2010-08-04,29.21999931335449,29.25,28.690000534057614,28.8799991607666,181400.0,0.013879237431154712,1.7999866486105196,1.5454600625959185,64.09394394508115,62.77871904814192,-0.5709121484409856,-1.253267269330692,-2.3373760053250834,-1.7098389394948263,9.527185562772514,0.5599994659423864,0.9605762339695119,1.106999206542966,-0.27712266726776846,2.4911210803537003,0.4149382696375987,1.799060143448333,0.23427618767182068,93.64400478453415,29.721545661979846,0.6920609369053676,8,-0.884999275207516,-1.4749994277954066,-2.2224993705749476,-1.3449993133544886,-1.2199993133544886,2,-0.010951392961804918,-1.7692358479838661,28.81999969482422,5.11122178658476,28.790000915527344,1.4399931335711151,28.20000076293945,-0.010951392961804918
655,2010-08-05,29.229999542236328,29.28000068664551,28.95000076293945,28.989999771118164,211800.0,0.00034223918948783627,-1.0625137836694052,0.7058813629682893,74.08123534209975,62.96128443881583,-0.4599748471677536,-1.1978820562399406,-2.2958364794004957,-1.68939786912631,9.493155599296546,0.3299999237060618,0.9677814716000626,1.0364995002746582,-0.4126420341401946,2.485641034689511,0.31192873306723,1.7610702674820864,0.17539045334709158,96.874929219501,24.12595704702271,0.7245707672074265,8,-0.8949995040893555,-1.484999656677246,-2.2799997329711914,-1.3549995422363281,-1.1199989318847692,3,-0.02600069246609693,1.7999866486105196,29.21999931335449,-1.7692358479838661,28.81999969482422,5.11122178658476,28.790000915527344,-0.02600069246609693
656,2010-08-06,28.78000068664551,29.1299991607666,28.36000061035156,28.690000534057614,218000.0,-0.015395103066648486,-1.0533294677734275,0.37500099341172327,63.838395514839796,62.005755483350725,0.029145726265198846,-0.6911722217814891,-1.8032999942821775,-1.2176522429932142,9.326306565191326,0.8699989318847692,1.011633320516772,0.5280006408691449,-0.9164165278943095,1.9724178096325993,-0.19420794351258053,1.2502092252508703,0.5774815136038782,47.368463320711776,-26.147588344868815,0.7222085843817264,8,-0.4450006484985387,-1.0350008010864293,-1.8325009346008336,-0.9050006866455114,-0.5900001525878977,4,-0.006601825209329615,-1.0625137836694052,29.229999542236328,1.7999866486105196,29.21999931335449,-1.7692358479838661,28.81999969482422,-0.006601825209329615
657,2010-08-09,29.40999984741211,29.45000076293945,28.920000076293945,28.959999084472656,138200.0,0.02189017184627562,-1.0000071975585747,4.999999999999606,65.70881422049695,61.47224742432972,-0.6171561847022922,-1.2306898790511411,-2.393202357960938,-1.8260122285025737,9.084003749442827,0.6700000762939382,0.9791822539485331,1.060499763488771,-0.42158215887568673,2.5425816858532286,0.3194588023065421,1.8015407246709998,-2.39999961853027,96.33019174975622,23.19698423239798,0.741040961182228,8,-1.1799993515014648,-1.630000114440918,-2.5275001525878906,-1.5349998474121094,-1.25,0,-0.03808224881658129,-1.0533294677734275,28.78000068664551,-1.0625137836694052,29.229999542236328,1.7999866486105196,29.21999931335449,-0.03808224881658129
658,2010-08-10,29.040000915527344,29.36000061035156,28.68000030517578,29.09000015258789,234700.0,-0.012580718592466233,1.305085184107603,-0.11110922731318612,64.2322237842966,62.1125028191085,-0.3164966959339566,-0.8117364180736857,-1.9778750863537766,-1.4372640127691945,8.491467030907492,0.7299995422363281,0.8852563717457187,0.6330007553100572,-0.8631851149176732,2.1291866255377876,-0.11509217980380626,1.3810936904239206,-1.9812006759643523,62.38534036544128,-12.298170099680547,0.7480929351138648,8,-0.8100004196166992,-1.1100006103515625,-2.2375011444091797,-1.1650009155273438,-1.2000007629394531,1,-0.027892608393752405,-1.0000071975585747,29.40999984741211,-1.0533294677734275,28.78000068664551,-1.0625137836694052,29.229999542236328,-0.027892608393752405
659,2010-08-11,28.229999542236328,28.559999465942386,28.190000534057614,28.420000076293945,222400.0,-0.027892608393752405,-1.740747543392395,3.800068665598535,50.72463718038512,61.65170802166662,0.49543995570162025,0.028056471266758365,-1.1058774873022088,-0.6168652397060796,8.04787469808935,0.8500003814697301,0.7250674287403562,-0.1950005531311021,-1.6725304083107062,1.282529302048502,-0.9337654807209042,0.5437643744587,-1.1233752922058073,3.174523881968726,-66.76896024855651,0.7387649275898029,8,0.33500099182128906,-0.09499931335449219,-1.6399998664855957,-0.3549995422363281,-0.31999969482421875,2,0.002125447193197516,1.305085184107603,29.040000915527344,-1.0000071975585747,29.40999984741211,-1.0533294677734275,28.78000068664551,0.002125447193197516
660,2010-08-12,28.61000061035156,28.68000030517578,27.809999465942386,27.95000076293945,225000.0,0.013460895298517128,1.1750041723290852,-3.4736736435275812,50.545467029918264,60.99358827388041,0.20433716050828465,-0.2821381320911982,-1.4443012165326756,-0.9795231761722505,8.126406296242257,0.8700008392333949,0.5743158716947612,0.13150053024291708,-1.2874283038005032,1.5504293642863374,-0.5779638867787931,0.8409649472646272,-1.4565088300628588,48.78051900776059,-16.891343449794377,0.7094644170217109,8,0.01999950408935902,-0.4650011062622035,-2.0050005912780726,-0.735000610351559,-0.3000011444091726,3,-0.021321237236564428,-1.740747543392395,28.229999542236328,1.305085184107603,29.040000915527344,-1.0000071975585747,29.40999984741211,-0.021321237236564428
661,2010-08-13,28.489999771118164,28.690000534057614,28.309999465942386,28.57999992370605,158100.0,-0.004194366888268353,1.4516089337353208,-0.13636389908388907,43.984214525946655,59.47482624237975,0.41325899352872497,-0.025623203447352694,-1.303247700638316,-0.8428606085597323,8.78354445296489,0.38000106811522727,0.5460856930600286,-0.07600030899047994,-1.2356807858472045,1.0836801678662447,-0.6558405474188405,0.5038399294378806,-1.2905778111764477,41.463400451017776,-20.05168780218377,0.5798402384283619,8,0.1400003433227539,-0.3450002670288086,-1.755000114440918,-0.6149997711181641,-0.6999988555908203,4,-0.013337983988045865,1.1750041723290852,28.61000061035156,-1.740747543392395,28.229999542236328,1.305085184107603,29.040000915527344,-0.013337983988045865
662,2010-08-16,28.45000076293945,28.520000457763672,28.07999992370605,28.25,172600.0,-0.0014039666023185626,1.588237274063457,-2.222226931717083,41.70040563988471,57.656593020327655,0.44695963643741976,0.10148833153873582,-1.2054755368049435,-0.7779603864810021,9.458064168874747,0.44000053405762074,0.5687229105992238,-0.16799936294556161,-1.195117820551669,0.8591190946605458,-0.6815585917486153,0.3455598658574921,-1.2055672269377773,41.2903757720139,-16.901730331652843,0.5135592288030534,8,0.1799993515014684,-0.3050012588500941,-1.7050008773803675,-0.5750007629394496,-0.6200008392333984,0,-0.00913884787027941,1.4516089337353208,28.489999771118164,1.1750041723290852,28.61000061035156,-1.740747543392395,28.229999542236328,-0.00913884787027941
663,2010-08-17,28.8799991607666,29.040000915527344,28.559999465942386,28.68000030517578,150700.0,0.015114178780173848,-1.181822122616378,0.9999904632932334,53.548389478481155,56.48486474626099,0.029465848743747358,-0.25411665408327977,-1.5595849448469679,-1.1775899321592078,10.047535794655788,0.5900001525878942,0.5945559470641442,0.2064990997314453,-0.7448493891209829,1.1578475885838735,-0.26917514469477055,0.6821733441576612,-1.5914542802261735,86.9917425857724,25.32430913712527,0.4756742444262147,8,-0.2499990463256836,-0.7349996566772461,-2.117499351501465,-1.0049991607666016,-1.2299995422363281,1,-0.024930724871093823,1.588237274063457,28.45000076293945,1.4516089337353208,28.489999771118164,1.1750041723290852,28.61000061035156,-0.024930724871093823
664,2010-08-18,28.8700008392334,29.170000076293945,28.63999938964844,28.81999969482422,221900.0,-0.00034620227921566826,-1.585358138063565,0.25000715259830053,58.04197327663746,54.70272451676517,-0.01721447245051877,-0.14524055505431477,-1.474828179553441,-1.138090313636642,10.069267190460767,0.5300006866455043,0.5685781858554755,0.12900075912475728,-0.6545108931562069,0.9125124114057215,-0.2627550670157248,0.5207565852652394,-1.5382268410449882,77.94124246878114,13.477366722637882,0.3917558261404812,8,-0.24000072479248047,-0.725001335144043,-2.0425009727478027,-0.9950008392333984,-0.6500015258789098,2,-0.035677196283478096,-1.181822122616378,28.8799991607666,1.588237274063457,28.45000076293945,1.4516089337353208,28.489999771118164,-0.035677196283478096
665,2010-08-19,28.229999542236328,28.75,28.149999618530273,28.690000534057614,220200.0,-0.02216838511924557,1.0689671048088212,-9.199809269502122,50.30548679771836,53.19906799264057,0.5207855733728337,0.5281394181551349,-0.7746682060742529,-0.48302710366752066,10.125856769590674,0.720001220703125,0.5200863914290466,-0.5150005340576165,-1.286533515747216,0.256532447631983,-0.900767024902418,-0.12923404321281495,-0.8558610087528962,13.761430966238466,-50.97976089253082,0.3857664908447999,8,0.40000057220458984,-0.08500003814697266,-1.3999996185302734,-0.3549995422363281,-0.11999893188476918,3,-0.011335448105319723,-1.585358138063565,28.8700008392334,-1.181822122616378,28.8799991607666,1.588237274063457,28.45000076293945,-0.011335448105319723
666,2010-08-20,28.40999984741211,28.45000076293945,28.190000534057614,28.270000457763672,272600.0,0.006376206450392274,1.3636253294493759,-0.30434584302554835,45.7777623305955,50.98450667154041,0.3160133743676532,0.35533093869292287,-0.9205143771871995,-0.6472449167879404,9.867730336186359,0.26000022888183594,0.39490140186467215,-0.32800025939941335,-1.1094590515661196,0.45345853276729287,-0.7187296554827647,0.06272913668393798,-0.994344069339558,30.275218120159675,-32.74770185413247,0.3907293960833524,8,0.17500019073486328,-0.2650003433227539,-1.5225000381469727,-0.6149997711181641,-0.25,4,-0.003519900809814014,1.0689671048088212,28.229999542236328,-1.585358138063565,28.8700008392334,-1.181822122616378,28.8799991607666,-0.003519900809814014
667,2010-08-23,28.0,28.770000457763672,27.96999931335449,28.63999938964844,282000.0,-0.01443153289736665,-1.2857150642230701,-4.5714441416893985,41.598359053892004,48.469632812606584,0.5643149300945858,0.7153737187089781,-0.45656439126859993,-0.22065271267055664,8.669407061627886,0.8000011444091832,0.198117499839924,-0.6830000877380371,-1.5106562170891316,0.14465604161305734,-1.0968281524135826,-0.26917202306249166,-0.5436573222301107,2.5000556309667097,-56.3647573127068,0.4138280646755464,8,0.48999977111816406,0.14499950408935547,-0.9574999809265137,-0.27500057220458984,0.48999977111816406,0,-0.007499967302594834,1.3636253294493759,28.40999984741211,1.0689671048088212,28.229999542236328,-1.585358138063565,28.8700008392334,-0.007499967302594834
668,2010-08-24,28.11000061035156,28.34000015258789,27.65999984741211,27.670000076293945,283400.0,0.003928593226841359,-1.9565166913377534,-0.6875014901175311,37.90850623794659,47.045618263446734,0.34477762374961074,0.5417908756793004,-0.5144152141130327,-0.3129335494228478,7.174062580544646,0.6800003051757812,0.09742483122002454,-0.5149994850158741,-1.3319641701412053,0.30196520010945704,-0.9234818275785379,-0.10651714245321031,-0.6137847708782793,29.801370511889115,-23.645259684510034,0.4084823425626649,8,0.3049993515014684,0.21999931335449574,-0.9650006294250453,-0.6400003433227504,0.38999938964844105,1,-0.009960892229308516,-1.2857150642230701,28.0,1.3636253294493759,28.40999984741211,1.0689671048088212,28.229999542236328,-0.009960892229308516
669,2010-08-25,28.32999992370605,28.40999984741211,27.709999084472656,27.979999542236328,216700.0,0.007826371703224977,1.7450997991674988,0.7954544469345893,40.62499875823582,45.94334401103758,0.15696126594375315,0.32091834272960895,-0.6957192333887114,-0.517106995875384,6.6700555634753025,0.7000007629394531,-0.0714841280336671,-0.2840002059936566,-1.1110785956042193,0.5430781836169061,-0.697539400798938,0.12953898881162473,-0.7947083857634496,60.36033404357656,11.894567445063103,0.41353919480528156,8,0.08500003814697621,0.0050001144409215215,-1.1400003433227504,-1.0250005722045863,0.6000003814697301,2,-0.02400283469844855,-1.9565166913377534,28.11000061035156,-1.2857150642230701,28.0,1.3636253294493759,28.40999984741211,-0.02400283469844855
670,2010-08-26,28.11000061035156,28.53000068664551,28.059999465942386,28.53000068664551,116400.0,-0.007765595268159564,1.2381006444112046,-1.199998910087716,42.669579861393615,45.7972734927539,0.3336653461202026,0.564338496085405,-0.44619793115372275,-0.29804823200588615,6.690486702380838,0.470001220703125,-0.22249794388491395,-0.5004995346069379,-1.335861834465213,0.3348627652513372,-0.9181806845360754,-0.08281838467780034,-0.5364148879090216,40.540586981922836,-7.730866360298229,0.4176811499291372,8,0.3049993515014684,0.2249994277954137,-0.8650007247924769,-0.8300008773803675,0.18999862670899148,3,0.003913151925099001,1.7450997991674988,28.32999992370605,-1.9565166913377534,28.11000061035156,-1.2857150642230701,28.0,0.003913151925099001
671,2010-08-27,28.63999938964844,28.709999084472656,27.959999084472656,28.31999969482422,176100.0,0.018854456342548342,2.2608760552634632,-0.7619038968941968,41.387014489884265,45.762452253864964,-0.1931278354135273,0.07272194871161375,-0.9586054017689101,-0.8239991515938918,6.618931148213375,0.75,-0.2152504121150045,0.007499313354497161,-0.8052120473764397,0.820210674085434,-0.39885636701097127,0.4138549937199656,-1.028885366395965,88.28819850161555,44.19168024183435,0.40635568036546893,8,-0.2249994277954137,-0.3049993515014684,-1.3599996566772496,-1.3599996566772496,-0.07999992370605469,4,-0.01850554436423779,1.2381006444112046,28.11000061035156,1.7450997991674988,28.32999992370605,-1.9565166913377534,28.11000061035156,-0.01850554436423779
672,2010-08-30,28.15999984741211,28.68000030517578,28.15999984741211,28.54999923706055,233900.0,-0.01675976091011444,-1.6666731875268985,-1.2187492549412273,40.39299727890365,44.30074200946747,0.26977917440769517,0.5302917299891128,-0.48009180870215573,-0.335516599792129,6.967065909859222,0.5200004577636719,-0.24721392063924696,-0.4410001754760735,-1.276524432578757,0.39452408162661,-0.8587623040274153,-0.023238046924731748,-0.5121080893658956,47.61908221950147,5.594898768306152,0.417762128551342,8,0.25500011444091797,0.17500019073486328,-0.75,-0.880000114440918,0.4699993133544922,0,0.0,2.2608760552634632,28.63999938964844,1.2381006444112046,28.11000061035156,1.7450997991674988,28.32999992370605,0.0
673,2010-08-31,28.1200008392334,28.31999969482422,27.8799991607666,28.15999984741211,284800.0,-0.0014204193322248093,1.4444562182438554,0.10256171994209383,48.55644581947251,43.24679451422691,0.21303848026954242,0.5429995772253164,-0.42885663598415036,-0.28861809896208257,7.16562019008932,0.4400005340576172,-0.2315180007873785,-0.44599924087524556,-1.3013081310258023,0.4093096492753112,-0.8736536859505257,-0.018344795799965397,-0.436066901089319,41.00017547607422,-5.692926531784785,0.427654445075279,8,0.09499931335449219,0.21499919891357422,-0.3600006103515625,-0.840001106262207,0.6899986267089879,1,0.013157856359966358,-1.6666731875268985,28.15999984741211,2.2608760552634632,28.63999938964844,1.2381006444112046,28.11000061035156,0.013157856359966358
674,2010-09-01,28.899999618530273,28.95000076293945,28.36000061035156,28.5,427800.0,0.027738220342035325,1.3599916076980632,-10.000238424490965,53.44417417337151,43.59553755596616,-0.6283334418737461,-0.2763716971733743,-1.1696259396283537,-1.0590277569923359,7.12390933226091,0.8299999237060511,-0.17984185069707337,0.3499995231628432,-0.46481060878015157,1.164809655105838,-0.05740554280865595,0.7574045891343424,-1.1807443438902858,95.32700284675846,46.87802137990708,0.40740506597149795,9,-0.5949993133544922,-0.6699991226196289,-0.9549999237060547,-1.494999885559082,0.25,2,-0.013840817432876351,1.4444562182438554,28.1200008392334,-1.6666731875268985,28.15999984741211,2.2608760552634632,28.63999938964844,-0.013840817432876351
675,2010-09-02,28.46999931335449,29.04999923706055,28.35000038146973,29.04999923706055,193900.0,-0.01487890348967602,1.413789474722665,-1.45000119209405,49.7787556471534,44.04009236891704,-0.17959536340470805,0.09883949585184126,-0.6878202393796329,-0.6213623852688812,7.095362028284527,0.6999988555908203,-0.24326997250467386,-0.04200077056885121,-0.7915577945280496,0.7075562533903472,-0.4167792825484504,0.332777741410748,-0.7161291289485128,50.427360180757496,1.0495267155364516,0.37477851197959905,9,-0.11499977111816051,-0.2399988174438441,-0.5249996185302699,-1.0649995803832972,0.7100009918212926,3,0.016157393850217527,1.3599916076980632,28.899999618530273,1.4444562182438554,28.1200008392334,-1.6666731875268985,28.15999984741211,0.016157393850217527
676,2010-09-03,28.59000015258789,28.79999923706055,28.40999984741211,28.739999771118164,155300.0,0.004214992698546194,1.8888998777876966,0.25862006596795994,51.521734262904296,45.14268961436285,-0.30327011171937457,-0.038077816513599316,-0.7567769526896058,-0.7364353034142681,7.440553561096543,0.38999938964844105,-0.3315298032251235,0.08750009536743164,-0.6525104885250634,0.8275106792599267,-0.2825051965788141,0.4575053873136774,-0.8022073566112446,60.683841497708556,9.858218943067733,0.37000529194624693,9,-0.2350006103515625,-0.034999847412109375,-0.6450004577636719,-1.1850004196166992,0.19000053405762074,4,-0.010143438754094958,1.413789474722665,28.46999931335449,1.3599916076980632,28.899999618530273,1.4444562182438554,28.1200008392334,-0.010143438754094958
677,2010-09-07,28.290000915527344,28.57999992370605,28.270000457763672,28.53000068664551,126900.0,-0.010493152691829932,-1.214276469506313,1.6000025431380016,43.40046040967502,45.75290674455489,0.04715016344660583,0.18309930652461048,-0.40720002798077104,-0.43655571403409255,7.689608601329133,0.31999969482421875,-0.34151437651516403,-0.15649919509887766,-0.7652173549185299,0.4522189647207746,-0.4608582750087038,0.14785988481094847,-0.46896396021144326,35.042882737191725,-10.74497923257693,0.30435907990982647,9,0.08999824523925781,0.2649993896484375,-0.2525010108947754,-0.8850011825561523,0.9399986267089844,1,0.009543956934509934,1.8888998777876966,28.59000015258789,1.413789474722665,28.46999931335449,1.3599916076980632,28.899999618530273,0.009543956934509934
678,2010-09-08,28.229999542236328,28.559999465942386,28.1299991607666,28.43000030517578,172800.0,-0.002120939248824283,-1.1499933243052687,0.8333373069800956,42.920337364507546,46.00794436747397,0.14076656788385122,0.18899590630896412,-0.31019122135151633,-0.37686443302709094,8.052008062730112,0.4300003051757848,-0.3414829747929602,-0.17600049972534038,-0.7231228704126238,0.37112187096194305,-0.4495616850689821,0.09756068561830133,-0.37638331076795595,10.869605780095117,-29.576643930959033,0.27356118534364166,9,0.2349996566772461,0.3250007629394531,-0.18999958038330078,-0.8249998092651367,1.1400012969970703,2,0.01416931013164957,-1.214276469506313,28.290000915527344,1.8888998777876966,28.59000015258789,1.413789474722665,28.46999931335449,0.01416931013164957
679,2010-09-09,28.290000915527344,28.56999969482422,28.21999931335449,28.559999465942386,313100.0,0.002125447193197516,1.413803989660844,1.349987602281198,50.76143901274826,46.9070398287356,0.08324919565312427,0.14094656982275922,-0.3078688727624268,-0.43667046651984265,7.876937215675686,0.3500003814697301,-0.2802325380754169,-0.11899919509887624,-0.6627054496916855,0.42470705949393306,-0.3908523223952791,0.15285393219752663,-0.40445699342955166,17.391493640444015,-25.338401621952148,0.27185312729640426,9,0.17499828338623047,0.2649993896484375,-0.2500009536743164,-0.8850011825561523,1.1699981689453125,3,0.01838100154071176,-1.1499933243052687,28.229999542236328,-1.214276469506313,28.290000915527344,1.8888998777876966,28.59000015258789,0.01838100154071176
680,2010-09-10,28.0,28.36000061035156,27.90999984741211,28.309999465942386,249700.0,-0.010251004105417794,1.195116277987916,1.14815233439533,44.93827253521063,47.30162405599408,0.39784304605624854,0.4035972431310384,0.039791877576249135,-0.14991496534740634,7.469847129968804,0.4500007629394496,-0.2122125847419163,-0.378500080108644,-0.9427794409270653,0.18577928070977734,-0.6606397605178529,-0.0963603996994351,1.4500007629394496,10.11238363022267,-32.78046926028419,0.28213968040921045,9,0.4649991989135742,0.5550003051757812,0.039999961853027344,-0.5950002670288086,1.5799999237060511,4,0.041071414947509766,1.413803989660844,28.290000915527344,-1.1499933243052687,28.229999542236328,-1.214276469506313,28.290000915527344,0.041071414947509766
681,2010-09-13,28.11000061035156,28.149999618530273,27.739999771118164,28.0,236000.0,0.003928593226841359,3.31581906157769,-0.3548412898621014,51.46667480468744,48.53203266997006,0.22881861777464252,0.2779173422925645,-0.003634251558604973,-0.27021851403605623,7.146025441303172,0.4099998474121094,-0.16859568016995397,-0.24949951171875284,-0.8234778722171896,0.3244788487796839,-0.5364886919679712,0.037489668530465536,1.3092001342773436,44.04771095499089,-3.791200372633419,0.28698918024921916,9,0.2849988937377965,0.4449996948242223,-0.0700006484985316,-0.7050008773803675,1.2399997711181712,0,0.03806473395913734,1.195116277987916,28.0,1.413803989660844,28.290000915527344,-1.1499933243052687,28.229999542236328,0.03806473395913734
682,2010-09-14,28.190000534057614,28.290000915527344,27.8700008392334,28.040000915527344,227500.0,0.002845959515084262,1.399997820175367,1.3636253294493113,51.07526799022329,48.81190180005348,0.17156356606530565,0.18702921170337206,-0.015079852950254491,-0.3643122402128931,6.468734363079448,0.4200000762939453,-0.11847545351551858,-0.15649957656860636,-0.7336163193712864,0.42061716623407364,-0.44505794796994635,0.13205879483273364,1.1620321716308588,54.216964373941046,3.9272063333121565,0.28855837140133955,9,0.20499897003174183,0.3649997711181676,-0.1500005722045863,-0.7850008010864222,1.3299999237060582,1,0.020929412607676,3.31581906157769,28.11000061035156,1.195116277987916,28.0,1.413803989660844,28.290000915527344,0.020929412607676
683,2010-09-15,28.15999984741211,28.20000076293945,27.81999969482422,28.149999618530273,178900.0,-0.00106423150326862,7.444274906224759,0.06666836209198689,47.592067376402,48.16166771150131,0.23225934537605042,0.16898774534587346,0.06680915501975448,-0.3586225067868831,6.491404768534287,0.3800010681152308,-0.10185890182148682,-0.15050029754638672,-0.6749135338654995,0.373912938772726,-0.4127069157059431,0.11170632061316965,1.127551540893549,50.60242348199164,1.520987842029264,0.26220661815955715,9,0.2349996566772461,0.35000038146972656,-0.1549997329711914,-0.755000114440918,1.120000839233402,2,0.037997148459592456,1.399997820175367,28.190000534057614,3.31581906157769,28.11000061035156,1.195116277987916,28.0,0.037997148459592456
684,2010-09-16,27.84000015258789,28.170000076293945,27.79999923706055,28.03000068664551,147100.0,-0.01136362558800319,-1.7407229494416214,-18.999618539004743,46.280986524559665,47.7730266978798,0.43145808832246857,0.42990745725106194,0.41864006462992975,-0.07238626164416928,6.696409356567511,0.3700008392333949,-0.050056371944553035,-0.4189999580383308,-0.9135125935490578,0.0755126774723962,-0.6662562757936925,-0.17174364028296907,1.3856491710302663,16.129071953091685,-32.62686689499475,0.24725631775536341,9,0.42999935150146484,0.5749998092651367,0.24000024795532227,-0.4350004196166992,1.3400001525878906,3,0.05495692091450244,7.444274906224759,28.15999984741211,1.399997820175367,28.190000534057614,3.31581906157769,28.11000061035156,0.05495692091450244
685,2010-09-17,27.90999984741211,28.20000076293945,27.790000915527344,28.01000022888184,336200.0,0.0025143568405372463,-1.411776255630894,0.5263163178236298,38.48581884170456,46.324591651079814,0.3058300167142427,0.35279286139822474,0.36517754412636094,-0.17017727612158495,6.332656117140811,0.4099998474121058,-0.03973942001401909,-0.3330002784729018,-0.8515850342216282,0.1855844772758246,-0.592292656347265,-0.0737079005985386,1.2562234941060488,30.909040466917975,-12.315664623554209,0.2592923778743625,9,0.25,0.505000114440918,0.4400005340576172,-0.505000114440918,1.3400001525878906,4,0.05553562327246908,-1.7407229494416214,27.84000015258789,7.444274906224759,28.15999984741211,1.399997820175367,28.190000534057614,0.05553562327246908
686,2010-09-20,28.309999465942386,28.45000076293945,27.71999931335449,27.88999938964844,446000.0,0.014331767134257545,1.0857104710316143,-4.199984741268996,52.427176675302256,47.3275601250384,-0.1542898080884214,-0.05805939719600772,-0.012973522268140414,-0.5962437292866589,5.769031645675791,0.7300014495849609,-0.10598206081446193,0.07199935913086364,-0.4417112307038096,0.5857099489655369,-0.18485593578647297,0.32885465404820025,0.7991749327597724,80.82177822021308,36.57687400559091,0.2568552949173371,9,-0.1649999618530309,0.10500049591064098,0.07750034332275035,-0.904999732971195,1.0300006866455043,0,0.044860490346935844,-1.411776255630894,27.90999984741211,-1.7407229494416214,27.84000015258789,7.444274906224759,28.15999984741211,0.044860490346935844
687,2010-09-21,27.790000915527344,28.25,27.78000068664551,28.25,323600.0,-0.018368016963073885,1.043479342543895,-1.0952357164590534,45.378154403275296,47.60065090712371,0.32109120374604316,0.46946985224083804,0.5281173588662149,-0.11518071068740099,5.623395251313218,0.529998779296875,-0.13881228158445325,-0.43749923706054616,-0.9794979653149056,0.1044994911938133,-0.7084986011877277,-0.16649987293336466,1.2358229780539531,9.589241529952334,-33.6175546677569,0.27099936412718023,9,0.3549985885620117,0.6249990463256836,0.597498893737793,-0.38500118255615234,1.6199989318847656,1,0.05613527940082785,1.0857104710316143,28.309999465942386,-1.411776255630894,27.90999984741211,-1.7407229494416214,27.84000015258789,0.05613527940082785
688,2010-09-22,27.82999992370605,28.03000068664551,27.6200008392334,27.670000076293945,291400.0,0.001439330941380268,-2.1538653403172363,-0.34782644751462916,31.095423983781444,45.41553812612739,0.2440497239232542,0.42943573470043006,0.4962480356334602,-0.19491660972200364,5.214624325058622,0.4099998474121129,-0.19461198933868573,-0.3835001945495655,-0.9520908292908565,0.1850904401917255,-0.667795511920211,-0.09920487717892001,1.1174744950616358,25.301096840464886,-10.845521839698065,0.2842953173706462,9,0.20500087738037465,0.5650005340576207,0.5574998855590856,-0.40499973297118785,1.6800003051757884,2,0.06072585478586556,1.043479342543895,27.790000915527344,1.0857104710316143,28.309999465942386,-1.411776255630894,27.90999984741211,0.06072585478586556
689,2010-09-23,27.649999618530273,27.84000015258789,27.5,27.56999969482422,330700.0,-0.006467851443378914,-2.0909201251918192,0.5000000000000111,34.10854432438511,44.212234991591224,0.3617617959528019,0.5859205186588277,0.683098734665446,-0.05674200572708088,4.968253422318694,0.3400001525878906,-0.19125449882170287,-0.5295004844665527,-1.14790136106895,0.08890039213584444,-0.8387009227677495,-0.22030004616535592,1.1912769138746704,15.789420849110833,-17.784466485558042,0.30920043830119787,9,0.3250007629394531,0.6850004196166992,0.7375001907348633,-0.22499942779541016,2.1200008392333984,3,0.05895121485003041,-2.1538653403172363,27.82999992370605,1.043479342543895,27.790000915527344,1.0857104710316143,28.309999465942386,0.05895121485003041
690,2010-09-24,28.21999931335449,28.21999931335449,27.86000061035156,27.940000534057614,246200.0,0.020614817457075718,1.5714305177111716,3.4999880790596762,43.89437697383778,43.370868565941265,-0.19416801577715503,0.02591274350787387,0.1373526317363165,-0.6578536048735444,4.708284004001087,0.5699996948242152,-0.167640699619092,0.03499927520751456,-0.5827552886761893,0.6527538390912184,-0.2738780067343356,0.3438765571493647,0.48714956580996116,75.78934053975907,43.75914543072956,0.30887728194185143,9,-0.24499893188476207,0.0550003051757848,0.16750049591064808,-0.7949991226196254,0.9600009918212926,4,0.03401846262154207,-2.0909201251918192,27.649999618530273,-2.1538653403172363,27.82999992370605,1.043479342543895,27.790000915527344,0.03401846262154207
691,2010-09-27,28.11000061035156,28.25,28.0,28.13999938964844,252500.0,-0.003897898854691828,1.0,-0.10713896457768206,46.83098071294532,42.89928109068815,-0.09406081202810057,0.09925843941413603,0.29661716239260016,-0.5751321345924438,4.722425656297386,0.25,-0.19575676349386129,-0.04849948883056854,-0.6283822173915858,0.5313832397304488,-0.3384408531110772,0.2414418754499401,0.47643338089644516,81.3334147135412,47.631896966581515,0.2899413642805079,9,-0.13500022888183238,0.1649990081787145,0.27749919891357777,-0.6850004196166957,1.1899986267089915,0,0.0405549400532077,1.5714305177111716,28.21999931335449,-2.0909201251918192,27.649999618530273,-2.1538653403172363,27.82999992370605,0.0405549400532077
692,2010-09-28,28.15999984741211,28.25,27.82999992370605,28.239999771118164,205600.0,0.0017786992520425482,7.399969482538361,2.666772634790823,48.76325540831442,43.02941309423399,-0.1662456895588491,0.05192123085785383,0.27588109353564505,-0.6246119499821319,4.714247434208431,0.42000007629394887,-0.17250030120320048,0.0014997482299818898,-0.5783829803310354,0.5813824767909992,-0.28844161605052676,0.29144111251049054,0.31779074471109325,87.99997965494791,49.2866688889479,0.2899413642805079,9,-0.1849994659423828,0.11499977111816406,0.2049999237060547,-0.6549997329711914,1.0200004577636719,1,0.04190342015517534,1.0,28.11000061035156,1.5714305177111716,28.21999931335449,-2.0909201251918192,27.649999618530273,0.04190342015517534
693,2010-09-29,28.489999771118164,28.489999771118164,28.040000915527344,28.1200008392334,372300.0,0.011718747354197312,1.4324332683801924,-4.624991059294757,53.22579156594112,43.80105809883193,-0.4967510579586971,-0.26239096226375835,-0.03202336215723278,-0.9395542136341959,4.385175589247578,0.4499988555908203,-0.18087905698942208,0.3129997253417969,-0.28503543973821266,0.9110348904218064,0.013982142801790332,0.6120173078818034,-0.9899997711181641,100.0,56.169345885380295,0.29901758254000554,9,-0.49499988555908203,-0.21500015258789062,-0.1725001335144043,-0.8249998092651367,1.1800003051757812,2,0.03229203522937896,7.399969482538361,28.15999984741211,1.0,28.11000061035156,1.5714305177111716,28.21999931335449,0.03229203522937896
694,2010-09-30,28.5,28.809999465942386,28.36000061035156,28.71999931335449,324400.0,0.0003510083875808423,1.2499964237178984,-0.5945944552699584,58.86526117863498,46.06544058071307,-0.4506784708651068,-0.3203175042469155,-0.011296878532125021,-0.9486561910392801,4.731100926499612,0.4499988555908274,-0.193269055265322,0.3429999351501465,-0.17456915653626837,0.8605690268365613,0.08421538930694084,0.6017844809933521,-0.980200004577636,68.36738665867384,19.434199289850923,0.25878454584320737,9,-0.3450002670288086,-0.22500038146972656,-0.12750005722045898,-0.8350000381469727,0.7299995422363281,3,0.03543860452216974,1.4324332683801924,28.489999771118164,7.399969482538361,28.15999984741211,1.0,28.11000061035156,0.03543860452216974
695,2010-10-01,28.93000030517578,29.0,28.520000457763672,28.770000457763672,359100.0,0.01508773000616781,2.2000050862759557,-0.727274303598843,63.057338382347474,47.24656965927365,-0.8054808550705452,-0.7526789495689314,-0.4252501750737956,-1.3877030816817353,5.07597556872256,0.5,-0.17681938792643592,0.7500001907348626,0.14104937973478116,1.358951001734944,0.4455247852348201,1.054475596234905,-1.3585923309326162,94.01712049062874,42.629110552624894,0.3044754055000416,10,-0.6800003051757812,-0.6550006866455078,-0.5550003051757812,-1.1850004196166992,0.3099994659423828,4,0.029035608148182623,1.2499964237178984,28.5,1.4324332683801924,28.489999771118164,7.399969482538361,28.15999984741211,0.029035608148182623
696,2010-10-04,28.29999923706055,28.989999771118164,28.25,28.899999618530273,295300.0,-0.021776739076028284,-1.114288516925022,-3.7500059604701397,51.49049865580917,47.92571902066631,-0.1978539539874653,-0.1533819626965851,0.20091293263545396,-0.7799244569603196,5.221758663568665,0.7399997711181641,-0.14258117663452197,0.13449916839600107,-0.4465153545011198,0.7155136912931219,-0.15600809305255936,0.4250064298445615,-0.6428757412719754,40.17087886380765,-10.410701404485188,0.29050726144856104,10,-0.04999923706055043,-0.02499961853027699,0.07500076293944957,-0.5549993515014684,0.3900012969970632,0,0.031095444941313444,2.2000050862759557,28.93000030517578,1.2499964237178984,28.5,1.4324332683801924,28.489999771118164,0.031095444941313444
697,2010-10-05,28.559999465942386,28.56999969482422,28.29999923706055,28.56999969482422,273000.0,0.009187287487320894,52.99885561701245,0.016667037539770318,55.10204081632658,50.59312089094911,-0.3767642883225655,-0.4133079584421857,-0.07771405520412245,-1.0597431516855416,5.599999994103085,0.2700004577636683,-0.07441140501449439,0.3809994697570822,-0.2242371978026263,0.9862361373167907,0.07838113597722796,0.6836178035369365,-0.8223033799011255,54.166567325497674,3.4394225540325465,0.3026183337798551,10,-0.30999946594238637,-0.2849998474121129,-0.18499946594238637,-0.8149995803833043,0.1400012969970632,1,0.025910356616098973,-1.114288516925022,28.29999923706055,2.2000050862759557,28.93000030517578,1.2499964237178984,28.5,0.025910356616098973
698,2010-10-06,28.6299991607666,28.649999618530273,28.440000534057614,28.440000534057614,262000.0,0.0024509697525620933,-1.2105326560523169,-18.999427808513687,60.76294023028532,53.55472043604913,-0.3591149409980936,-0.47622024474229363,-0.17139159888192168,-1.1415315693027495,6.120667187373778,0.2099990844726598,-0.0865136950656833,0.43099918365478374,-0.20688854295689296,1.0688869102664604,0.11205532034894361,0.7499430469606239,-0.8165648398878176,50.66655476888021,-4.253725076252508,0.318943863305839,10,-0.21499919891357422,-0.3549995422363281,-0.25499916076660156,-0.8849992752075195,0.020000457763671875,2,0.019210658768124667,52.99885561701245,28.559999465942386,-1.114288516925022,28.29999923706055,2.2000050862759557,28.93000030517578,0.019210658768124667
699,2010-10-07,28.809999465942386,29.0,28.65999984741211,28.82999992370605,226200.0,0.006287122265181466,-1.125002980235081,-0.10526632802614169,61.90476671038104,55.55587485122061,-0.39925052315054543,-0.6485158619601883,-0.35025497704517505,-1.3367047231844573,6.9140109697804295,0.37000083923339844,-0.02237638522532137,0.584999561309818,-0.10847344515541124,1.2784725677750473,0.2382630580772016,0.9317360645424344,-0.9253712043163311,74.66659545898486,16.0188214782724,0.34673650323261496,10,-0.394999504089359,-0.5349998474121129,-0.5349993705749547,-1.0649995803833043,-0.149999618530277,3,0.029850768007413597,-1.2105326560523169,28.6299991607666,52.99885561701245,28.559999465942386,-1.114288516925022,28.29999923706055,0.029850768007413597
700,2010-10-08,29.149999618530273,29.239999771118164,28.770000457763672,28.88999938964844,272600.0,0.011801463342261398,1.1363579222062794,-12.999713904257732,61.290332504422274,57.162469494718046,-0.6631994349522934,-0.9464694692695623,-0.6732159337969996,-1.6823904538568186,7.3886100158169015,0.4699993133544922,0.10128179997282771,0.86749973297119,0.06971696234000646,1.6652825036023735,0.4686083476556,1.26639111828678,-1.1984490526017808,90.90907339440703,33.6176148476165,0.3988913853155913,10,-0.6149997711181641,-0.7799997329711914,-0.8824992179870605,-1.4049997329711914,-0.1800003051757848,4,0.0027444228045614416,-1.125002980235081,28.809999465942386,-1.2105326560523169,28.6299991607666,52.99885561701245,28.559999465942386,0.0027444228045614416
701,2010-10-11,29.18000030517578,29.40999984741211,29.15999984741211,29.209999084472656,166900.0,0.0010291830887858566,-6.142888283378746,-0.11537981880204097,71.51702146505664,59.69066572324495,-0.5872104884671714,-0.9404138284000894,-0.6861222758791783,-1.7067829708815125,7.720391424967514,0.26000022888183594,0.23505194184815537,0.8440004348754897,-0.04353648138797439,1.7315373511389538,0.40023197674375766,1.2877688930072217,-1.1253738028321152,79.27933191284617,15.294826075986698,0.4437684581317317,10,-0.4549999237060547,-0.7250003814697266,-0.8875002861022949,-1.4350004196166992,-0.4500007629394531,0,0.0020561845549995628,1.1363579222062794,29.149999618530273,-1.125002980235081,28.809999465942386,-1.2105326560523169,28.6299991607666,0.0020561845549995628
702,2010-10-12,28.78000068664551,29.18000030517578,28.649999618530273,29.18000030517578,225000.0,-0.013708005974877313,1.6500059604701618,13.333863173957155,63.231207835111725,60.80237864204169,-0.10059341113660025,-0.5206400227839083,-0.29234427331415347,-1.2838046401335426,7.899127037106901,0.5300006866455078,0.29749332744166423,0.4145008087158253,-0.49162969820257274,1.3206313156342233,-0.03856444474337195,0.8675660621750225,-0.5898368497950024,35.05158693484985,-32.428788267792314,0.45306525345919846,10,0.04999923706054332,-0.3250007629394567,-0.3250007629394567,-1.0350008010864293,-0.12000083923340199,1,-0.003127176874240245,-6.142888283378746,29.18000030517578,1.1363579222062794,29.149999618530273,-1.125002980235081,28.809999465942386,-0.003127176874240245
703,2010-10-13,29.229999542236328,29.5,28.81999969482422,28.8799991607666,284900.0,0.01563581809779535,-1.8936225473286934,-0.8750017881410563,70.46632713214231,62.091385970209174,-0.485656368941477,-0.9342674213755728,-0.744431093375777,-1.7118068897281056,8.19122319685475,0.7199993133544886,0.3738288636159055,0.8109996795654304,-0.16750388185629816,1.789503240987159,0.3217478988545679,1.300251460276293,-0.9178521043296577,68.23525451873128,-5.544760963398502,0.4892517807108642,10,-0.3549995422363281,-0.7299995422363281,-0.7624998092651367,-1.484999656677246,-0.5699996948242188,2,-0.018132014628705284,1.6500059604701618,28.78000068664551,-6.142888283378746,29.18000030517578,1.1363579222062794,29.149999618530273,-0.018132014628705284
704,2010-10-14,29.3700008392334,29.46999931335449,29.13999938964844,29.29999923706055,203100.0,0.004789644173438079,1.4444570031860073,0.20000435964925606,66.76386914811043,62.50322272196061,-0.5467684215924251,-1.0053105800828348,-0.897831732986873,-1.8222276375883908,8.46492319094119,0.3299999237060476,0.45114884400945243,0.8745009422302239,-0.15148724706633132,1.9004891315267791,0.3615068475819463,1.3874950368785015,-0.9153110938755269,84.70598795004993,10.718298582247854,0.5129940946482777,10,-0.49500083923339844,-0.8700008392333984,-0.8600010871887207,-1.6250009536743164,-0.6700000762939489,3,-0.02451485189409064,-1.8936225473286934,29.229999542236328,1.6500059604701618,28.78000068664551,-6.142888283378746,29.18000030517578,-0.02451485189409064
705,2010-10-15,29.459999084472656,29.76000022888184,29.35000038146973,29.46999931335449,272100.0,0.0030642915446918995,-2.565252726292767,-0.14285714285709936,69.79469991979079,64.53702286240302,-0.6187480996051526,-1.0258275415769305,-1.0007821853751828,-1.8784685736398359,8.977940093706144,0.4099998474121094,0.4961225554732813,0.8869992256164565,-0.1858640731313237,1.9598625243642367,0.3505675762425646,1.4234308749903484,-0.8798721085577306,72.97288473434577,-0.08208291536192291,0.5364316493738902,10,-0.4299993515014613,-0.8299989700317383,-0.9499993324279785,-1.7149991989135742,-0.5899982452392578,4,-0.027155439983777785,1.4444570031860073,29.3700008392334,-1.8936225473286934,29.229999542236328,1.6500059604701618,28.78000068664551,-0.027155439983777785
706,2010-10-18,29.57999992370605,29.739999771118164,29.459999084472656,29.649999618530273,127500.0,0.004073348369404428,1.2400054931640625,6.999809269505035,70.40229144823063,66.23705071039234,-0.6013219649825849,-1.1023213257122073,-1.1181008303736029,-1.9660666904615418,10.035025549193008,0.2800006866455078,0.5301760107803766,0.9435000419616664,-0.21104741919937098,2.0980475031227037,0.3662263113811477,1.520773772542185,-0.8346906923757587,83.78376520723016,12.0979532336234,0.5772737305805188,10,-0.4799995422363246,-0.9499998092651332,-1.0700001716613734,-1.835000038146969,-0.9500007629394496,0,-0.02062206260733268,-2.565252726292767,29.459999084472656,1.4444570031860073,29.3700008392334,-1.8936225473286934,29.229999542236328,-0.02062206260733268
707,2010-10-19,29.35000038146973,29.75,29.15999984741211,29.309999465942386,209200.0,-0.007775508547313903,-2.4705875753121154,-0.5714441416893443,62.72189849974113,66.45471274033187,-0.2765591704114989,-0.789959834248652,-0.9083462708804468,-1.709942060953832,10.891543542248714,0.5900001525878906,0.5094884426147814,0.6355005264282276,-0.4886362686717085,1.7596373215281638,0.07343212887825956,1.1975689239781957,-0.4626344104822202,56.38301973698911,-11.237045629590142,0.5620683975499687,10,-0.14500045776367543,-0.7200002670288121,-0.8750004768371618,-1.605000495910648,-0.21000099182128906,1,-0.021124389477856442,1.2400054931640625,29.57999992370605,-2.565252726292767,29.459999084472656,1.4444570031860073,29.3700008392334,-0.021124389477856442
708,2010-10-20,29.520000457763672,29.729999542236328,29.40999984741211,29.489999771118164,137700.0,0.0057921660676116815,-2.3684083722330973,0.75,64.40678240067254,66.7327144836976,-0.3431186311456429,-0.8715420003741663,-1.0851053254934833,-1.8482521433159604,11.471167966043886,0.379999160766598,0.5886460396192064,0.7210005760192857,-0.37695760448631077,1.8189587565248821,0.17202148576648568,1.2699796662720857,-0.510465690670955,61.29041189445551,-5.977555881897679,0.5489790902527985,10,-0.3150005340576172,-0.8900003433227539,-1.0450005531311035,-1.7750005722045898,-0.4899997711181605,2,-0.029132811552019633,-2.4705875753121154,29.35000038146973,1.2400054931640625,29.57999992370605,-2.565252726292767,29.459999084472656,-0.029132811552019633
709,2010-10-21,29.28000068664551,29.790000915527344,29.190000534057614,29.68000030517578,225600.0,-0.008130073421290906,-1.068967104808808,-13.333015449170205,55.22388569574102,66.05866483828858,-0.032897506526960996,-0.5303570731162246,-0.8286799461322794,-1.565181855182228,11.660893541801896,0.6000003814697301,0.6320904300752517,0.39950075149536346,-0.5743140784667986,1.3733155814575255,-0.0874066634857158,0.8864081664764427,-0.16540075490231843,19.047719965365594,-42.98450372124623,0.48690741498108037,10,-0.06000041961670277,-0.6350002288818395,-0.8275008201599157,-1.50000095367432,-0.31000137329102273,3,-0.02117489155374852,-2.3684083722330973,29.520000457763672,-2.4705875753121154,29.35000038146973,1.2400054931640625,29.57999992370605,-0.02117489155374852
710,2010-10-22,29.18000030517578,29.46999931335449,29.06999969482422,29.309999465942386,178600.0,-0.0034153134946933728,-1.2857096146614801,0.3249982118589632,65.60285750616175,65.40153550952247,0.08024457997434808,-0.37391925249647784,-0.7253277535809204,-1.4351886060339858,12.274170943688217,0.3999996185302699,0.6488601120596158,0.2515003204345696,-0.678905034297923,1.1819056751670622,-0.21370235693167672,0.7167029978008159,0.6100006103515625,15.277836646462934,-47.47409240204263,0.4652026773662463,10,0.039999961853027344,-0.5349998474121094,-0.8375005722045898,-1.25,-0.3700008392333949,4,-0.016449607169852998,-1.068967104808808,29.28000068664551,-2.3684083722330973,29.520000457763672,-2.4705875753121154,29.35000038146973,-0.016449607169852998
711,2010-10-25,29.25,29.540000915527344,29.21999931335449,29.3700008392334,135300.0,0.0023988928749874017,-2.5555296536084526,0.9230893378522863,63.11788506153927,65.38894409023665,0.02371214156575263,-0.37327186847619487,-0.7872245500832307,-1.4843835100058342,12.910392659587686,0.3600006103515625,0.6507190323776086,0.26450004577636577,-0.5914756293650996,1.120475720917831,-0.1634877917943669,0.6924878833470984,0.5400009155273438,25.0,-37.23356517132896,0.4279878375707328,10,0.05500030517578125,-0.6049995422363281,-0.9625000953674316,-1.114999771118164,0.15999984741210938,0,-0.012991424299712895,-1.2857096146614801,29.18000030517578,-1.068967104808808,29.28000068664551,-2.3684083722330973,29.520000457763672,-0.012991424299712895
712,2010-10-26,29.34000015258789,29.51000022888184,29.149999618530273,29.21999931335449,272100.0,0.003076928293603176,-1.7692330264461265,-1.0000000000000295,63.396247057104695,64.6033796374547,0.024028514230639786,-0.39035013173732125,-0.8666194456328782,-1.5346417711008584,13.587975744136022,0.36000061035156605,0.6346351302261724,0.29550018310546733,-0.47976182643774834,1.070762192648683,-0.09213082166614228,0.6831311878770769,0.43560073852539105,37.5,-25.11455495356502,0.387631004771608,10,0.09000015258789062,-0.6949996948242188,-1.0600004196166992,-1.1950006484985352,-0.21000099182128906,1,-0.024199079349993324,-2.5555296536084526,29.25,-1.2857096146614801,29.18000030517578,-1.068967104808808,29.28000068664551,-0.024199079349993324
713,2010-10-27,29.40999984741211,29.479999542236328,29.01000022888184,29.25,369600.0,0.0023858109904626446,2.133336724183947,1.333322737026107,61.81103574327683,64.0530648146954,-0.019839313274530923,-0.4088539283268844,-0.9388440778447702,-1.5581812036625138,13.9771479854782,0.46999931335448863,0.5835986473269941,0.3194998741149888,-0.42582913202310024,1.0648288802530779,-0.05316462895405394,0.6921643771840316,0.3514890197753928,51.28195723141231,-9.402933338845571,0.37266450306904403,10,-0.009999275207519531,-0.7649993896484375,-1.130000114440918,-1.265000343322754,-0.4500007629394531,2,-0.009180566445580074,-1.7692330264461265,29.34000015258789,-2.5555296536084526,29.25,-1.2857096146614801,29.18000030517578,-0.009180566445580074
714,2010-10-28,29.51000022888184,29.93000030517578,29.29999923706055,29.53000068664551,136700.0,0.0034002170006310894,-1.8636253294492833,-0.12500298023508094,57.82610282105263,62.72322069261338,-0.10939656996208313,-0.4525082945162673,-1.0396309318209518,-1.611945522450764,14.10394321513363,0.6300010681152308,0.5939747351774258,0.36900024414062926,-0.3440337519428134,1.082034240224072,0.012483246098909717,0.7255172421823488,-0.5,54.34782157998964,-2.410065974375506,0.35651699804172093,10,-0.039999961853030896,-0.7950000762939489,-1.2949995994567907,-1.365000724792484,-0.610000610351566,3,-0.016265657015025914,2.133336724183947,29.40999984741211,-1.7692330264461265,29.34000015258789,-2.5555296536084526,29.25,-0.016265657015025914
715,2010-10-29,29.770000457763672,29.84000015258789,29.01000022888184,29.270000457763672,363300.0,0.00881058037496607,1.5937522351762996,-24.99942780850658,61.660087692845956,61.75186471979286,-0.35849864661869546,-0.6812807854029614,-1.2767803118771255,-1.8280395398280191,13.661166191696573,0.8299999237060511,0.5401827758275743,0.5870004653930678,-0.17122790534733312,1.3452288361334688,0.20788628002286558,0.9661146507632701,0.15999984741210938,82.60871368004223,27.514084955784547,0.3791141853702009,10,-0.3000001907348633,-0.8900003433227539,-1.6150002479553223,-1.6250009536743164,-1.2200012207031214,4,-0.026872728656628264,-1.8636253294492833,29.51000022888184,2.133336724183947,29.40999984741211,-1.7692330264461265,29.34000015258789,-0.026872728656628264
716,2010-11-01,29.18000030517578,29.989999771118164,29.01000022888184,29.82999992370605,358500.0,-0.019818614159074488,1.0206190432181836,-1.2999992370605398,57.35293602035813,61.155313333194755,0.1886311826652829,-0.023160293044831803,-0.6761168644188444,-1.2116483562102331,13.924757045713854,0.9799995422363246,0.48702338479747453,-0.04699974060058665,-0.6815194206371764,0.5875199394360031,-0.36425958061888153,0.27026009941770823,-0.17000007629394176,17.346954663469287,-38.61893553134347,0.317259840018295,11,0.31999969482421875,-0.2700004577636719,-1.0550003051757812,-1.0350008010864258,-0.5300006866455078,0,-0.012679946379841711,1.5937522351762996,29.770000457763672,-1.8636253294492833,29.51000022888184,2.133336724183947,29.40999984741211,-0.012679946379841711
717,2010-11-02,29.29999923706055,29.68000030517578,29.229999542236328,29.57999992370605,249100.0,0.0041123691099991255,-1.1428603866467455,0.43077053995603437,51.46442913599487,59.7172740815639,0.06793811954723239,-0.08946467162626348,-0.770620706588371,-1.2924748557708376,14.202592677018064,0.5,0.4146741058168111,0.035999202728273616,-0.5156455038770176,0.5876439093335648,-0.23982315057437376,0.311821556030921,-0.28999900817871094,29.591749350917386,-23.796771412055886,0.275822353302646,11,0.20000076293944957,-0.38999938964844105,-1.1749992370605504,-1.154999732971195,-0.429998397827152,1,0.0037542871404727673,1.0206190432181836,29.18000030517578,1.5937522351762996,29.770000457763672,-1.8636253294492833,29.51000022888184,0.0037542871404727673
718,2010-11-03,29.18000030517578,29.540000915527344,28.82999992370605,29.38999938964844,330700.0,-0.004095526792129989,1.7843059523987752,0.7499948910430083,45.991544881901156,58.691458435581694,0.15045841516791114,0.07784269582919734,-0.6295416205377506,-1.13567930916075,14.218496817559382,0.7100009918212926,0.321539067394248,-0.11149978637695312,-0.5783943929719335,0.35539482021802726,-0.3449470896744451,0.12194751692053885,0.8099994659423828,30.172450647347848,-18.45923260125893,0.2334473032974905,11,0.22999954223632812,-0.16499996185302734,-1.0550003051757812,-1.0350008010864258,-0.2700004577636719,2,-0.0017135415999399717,-1.1428603866467455,29.29999923706055,1.0206190432181836,29.18000030517578,1.5937522351762996,29.770000457763672,-0.0017135415999399717
719,2010-11-04,29.670000076293945,29.690000534057614,29.43000030517578,29.540000915527344,327800.0,0.016792315489840837,2.05882484937571,-0.6190463215258751,53.79063360502164,57.3789891132328,-0.3111197210892591,-0.36303763450610305,-1.099425090730982,-1.5941221740751388,13.500135458556459,0.5100002288818324,0.28904242510494527,0.3354999542236321,-0.10217201099719375,0.773171919444458,0.1166639716132174,0.5543359368340468,0.2967996978759757,72.41381578298325,25.751525211745246,0.21883598261041295,11,-0.26000022888183594,-0.5500001907348633,-1.5350003242492676,-1.5250005722045898,-1.1499996185302734,3,-0.023929928884246054,1.7843059523987752,29.18000030517578,-1.1428603866467455,29.29999923706055,1.0206190432181836,29.18000030517578,-0.023929928884246054
720,2010-11-05,29.229999542236328,29.70000076293945,29.06999969482422,29.649999618530273,396600.0,-0.014829812366909056,1.4230700103803504,-3.2307906744721744,44.33656019046342,55.292175238668804,0.15278616136825107,0.08776326120889522,-0.6369140253431596,-1.1284753804067407,12.563820079267874,0.6300010681152308,0.22099938438561395,-0.10850057601928853,-0.5404982598351289,0.32349710779655183,-0.3244994179272105,0.10749826588863343,0.7140642349243151,34.48273027127125,-7.174789432643124,0.21599884190792082,11,0.18000030517578125,-0.1099996566772461,-1.0149998664855957,-0.8999996185302734,-0.6700000762939418,4,-0.011289768350123186,2.05882484937571,29.670000076293945,1.7843059523987752,29.18000030517578,-1.1428603866467455,29.29999923706055,-0.011289768350123186
721,2010-11-08,29.239999771118164,29.35000038146973,29.06999969482422,29.190000534057614,275900.0,0.0003421221018968801,1.07407564390565,-0.11904578090018603,48.08361234686371,53.59077138197537,0.15781405641553192,0.08694629683621002,-0.6409094597988911,-1.121771777982623,11.305384327398944,0.28000068664551137,0.21045696764991462,-0.10150032043457102,-0.5296799741339058,0.3266793332647637,-0.3155901472842366,0.11258950641509458,0.6817827289733884,47.12637378297065,7.02867282371259,0.21408982684966657,11,0.1700000762939453,-0.11999988555908203,-0.9774999618530273,-0.9049997329711914,-0.7299995422363246,0,-0.0235978296668512,1.4230700103803504,29.229999542236328,2.05882484937571,29.670000076293945,1.7843059523987752,29.18000030517578,-0.0235978296668512
722,2010-11-09,28.690000534057614,29.3700008392334,28.65999984741211,29.270000457763672,283100.0,-0.018809823576120932,-1.2187486030189691,-11.600175478751058,37.230762910557026,50.859629956117615,0.6771210431659647,0.6638955024208606,-0.07569847427658871,-0.564963226577273,11.485387106909236,0.7100009918212891,0.16007767749614032,-0.6469995498657255,-1.1011313915110357,-0.19286770822041532,-0.8740654706883788,-0.4199336290430722,1.2099463145062295,2.8846788687962057,-33.10579354438736,0.227065920822655,11,0.6349992752075231,0.45499897003174183,-0.4275007247924769,-0.355000495910641,0.029998779296875,1,-0.001394245896923385,1.07407564390565,29.239999771118164,1.4230700103803504,29.229999542236328,2.05882484937571,29.670000076293945,-0.001394245896923385
723,2010-11-10,28.70000076293945,28.790000915527344,28.229999542236328,28.790000915527344,195800.0,0.0003485614742309018,11.44445386343407,0.15517269728729466,40.3973476472969,48.92310160347809,0.621135080547301,0.6452347560974161,-0.06876763299312572,-0.5614803322273083,11.380585031251332,0.5600013732910156,0.11387729977350602,-0.6104993820190465,-1.145563332804187,-0.07543543123390606,-0.8780313574116185,-0.3429674066264745,1.1503482055783252,31.972845606095042,-5.906275948050094,0.2675319753925708,11,0.4099988937377965,0.4099988937377965,-0.43750095367431285,-0.3650007247924769,0.34999847412110086,2,0.0059233474485991255,-1.2187486030189691,28.690000534057614,1.07407564390565,29.239999771118164,1.4230700103803504,29.229999542236328,0.0059233474485991255
724,2010-11-11,28.649999618530273,28.739999771118164,28.45000076293945,28.45000076293945,156600.0,-0.001742200107316516,-1.9000066757583463,-2.2222057389903305,41.0774274549092,46.63613935481845,0.5993435243999912,0.673036435736563,-0.027212893200029953,-0.4888889904309579,11.270119321198674,0.2899990081787145,0.05505981459767639,-0.6245004653930657,-1.2343657351032356,-0.01463519568289584,-0.9294331002481506,-0.31956783053798077,1.1031283844106134,28.57141003550008,-11.664031449750127,0.304932634855085,11,0.46000003814697266,0.46000003814697266,-0.30499982833862305,-0.3149995803833008,0.5599994659423828,3,0.009075051739744877,11.44445386343407,28.70000076293945,-1.2187486030189691,28.690000534057614,1.07407564390565,29.239999771118164,0.009075051739744877
725,2010-11-12,28.65999984741211,28.709999084472656,28.34000015258789,28.45000076293945,232900.0,0.00034904813315828065,1.387108682811577,1.0500014305196592,39.86253980197659,44.6927619972205,0.4641407213596338,0.632455598035012,-0.031855153819794424,-0.4677086062921134,10.749888779334608,0.3699989318847656,-0.006453741532073565,-0.5745002746582024,-1.235901505968041,0.08690095665163611,-0.9052008903131217,-0.24379965900328315,1.0017404478865046,37.71928210156118,-4.259790464099879,0.3307006156549191,11,0.30500030517578125,0.4499998092651367,-0.315000057220459,-0.3249998092651367,0.7999992370605469,4,-0.004884835673196197,-1.9000066757583463,28.649999618530273,11.44445386343407,28.70000076293945,-1.2187486030189691,28.690000534057614,-0.004884835673196197
726,2010-11-15,28.96999931335449,29.21999931335449,28.739999771118164,28.739999771118164,169500.0,0.010816450369603547,-3.1739173701756114,1.0952406902815268,44.08944187795276,43.87331896854915,0.13546559689882898,0.28924288233307394,-0.33665253850973187,-0.7460049966638813,9.762479735197664,0.5599994659423793,-0.05792333531248772,-0.23400077819824716,-0.8844873287846973,0.41648577238820295,-0.5592440534914722,0.09124249709497789,0.6058365367603891,64.91218677271928,21.442602887018523,0.3252432752932253,11,-0.00499916076659801,0.14000034332275746,-0.5174994468688929,-0.7399988174438441,0.470001220703125,0,-0.014152566694162871,1.387108682811577,28.65999984741211,-1.9000066757583463,28.649999618530273,11.44445386343407,28.70000076293945,-0.014152566694162871
727,2010-11-16,28.729999542236328,28.96999931335449,28.56999969482422,28.78000068664551,470800.0,-0.00828442446691835,-1.162155195966721,-0.21739671271957164,39.69696269109615,43.1739209473486,0.3197311319481919,0.5063742355982939,-0.08446089706765747,-0.4748968556257722,9.5610506679337,0.3999996185302699,-0.15585508811320636,-0.4430005073547356,-1.1226321348845971,0.2366311201751259,-0.7828163211196681,-0.10318469358980309,0.7650861294058373,50.5050621815066,7.692240584816098,0.3398158137649313,11,0.2350006103515625,0.38000011444091797,-0.1399993896484375,-0.4999990463256836,0.6400012969970703,1,-0.007657477092231191,-3.1739173701756114,28.96999931335449,1.387108682811577,28.65999984741211,-1.9000066757583463,28.649999618530273,-0.007657477092231191
728,2010-11-17,28.65999984741211,28.979999542236328,28.46999931335449,28.75,138300.0,-0.002436466966221573,-1.1702081033698934,1.7999618539003108,37.003046509579555,41.30863349229948,0.34443244941286366,0.5361289725455904,-0.000897044996001739,-0.3802669012295006,9.407330293905257,0.5100002288818395,-0.20600400780099193,-0.47000017166137553,-1.1658224160650583,0.22582207274230726,-0.8179112938632187,-0.12208904945953236,0.7591806564657055,36.36363636363651,-4.783950035769983,0.3479111222018421,11,0.30500030517578125,0.4499998092651367,-0.017499923706054688,-0.1849994659423828,0.7700004577636719,2,0.002093491495527511,-1.162155195966721,28.729999542236328,-3.1739173701756114,28.96999931335449,1.387108682811577,28.65999984741211,0.002093491495527511
729,2010-11-18,28.65999984741211,28.8799991607666,28.60000038146973,28.81999969482422,179300.0,0.0,-1.0000000000000253,1.7777730682829653,31.561441373393166,39.889175845958334,0.20796730540708452,0.5136326999333924,0.011012456252252889,-0.34357090399764445,9.77116151264914,0.27999877929687145,-0.2488388241113455,-0.43900012969970703,-1.1614201473655221,0.28341988796610806,-0.8002101385326164,-0.07779012086679771,0.6878297987672148,36.36363636363651,0.4415766579072482,0.36121000883290777,11,0.1400003433227539,0.4499998092651367,0.027500152587890625,-0.15999984741210938,0.6700000762939418,3,0.013607794547272345,-1.1702081033698934,28.65999984741211,-1.162155195966721,28.729999542236328,-3.1739173701756114,28.96999931335449,0.013607794547272345
730,2010-11-19,28.70000076293945,28.790000915527344,28.43000030517578,28.559999465942386,202400.0,0.0013957053642814632,1.2499925494567063,-0.8750089407051984,40.24390811228232,39.01809759767151,0.09485485067989075,0.45938028897342775,-0.007019569143590587,-0.347548044588752,10.534111519973177,0.3600006103515625,-0.26931222757191264,-0.3749992370605497,-1.1176970336283496,0.36769855950725017,-0.7463481353444479,-0.0036503387766515516,0.5807590770032967,34.17731604323621,-3.925235343665527,0.37134889828389944,11,0.09999942779541371,0.4099988937377965,-0.012500762939449572,-0.20000076293944957,0.5799999237060618,4,0.017769975887658163,-1.0000000000000253,28.65999984741211,-1.1702081033698934,28.65999984741211,-1.162155195966721,28.729999542236328,0.017769975887658163
731,2010-11-22,28.8700008392334,28.940000534057614,28.420000076293945,28.71999931335449,125500.0,0.0059233474485991255,2.586198731946079,1.0714295445566935,41.434295645090245,39.485156790397426,-0.14879654958797062,0.2734730616110639,-0.15616857964015196,-0.47697664139158746,11.054609212328941,0.5200004577636683,-0.35297007772582845,-0.1859992027282722,-0.9292891537578676,0.5572907483013232,-0.5576441782430699,0.1856457727865255,0.34771338284696185,80.3573557310772,39.47721429529277,0.37164497551479736,11,-0.14500141143798828,0.23999881744384766,-0.04000091552734375,-0.24000072479248047,0.1999988555908203,0,0.020436377834720076,1.2499925494567063,28.70000076293945,-1.0000000000000253,28.65999984741211,-1.1702081033698934,28.65999984741211,0.020436377834720076
732,2010-11-23,28.6299991607666,28.739999771118164,28.43000030517578,28.649999618530273,176300.0,-0.00831318571146844,2.099982833927788,-0.13333502873709058,39.543716308682605,39.39030886388473,0.09141179537234834,0.48228284500216745,0.09974619673084817,-0.19754686695457835,11.772742204455907,0.4400005340576172,-0.38139170221182184,-0.3905008316040046,-1.144423260422137,0.3634215972141277,-0.7674620460130726,-0.013539617194936682,0.5284521805231179,37.49987227563939,-4.5391336308472034,0.37696121440906616,11,0.15000057220458984,0.48000049591064453,0.2350010871887207,9.5367431640625e-07,0.20000076293944957,1,0.028292050193316376,2.586198731946079,28.8700008392334,1.2499925494567063,28.70000076293945,-1.0000000000000253,28.65999984741211,0.028292050193316376
733,2010-11-24,29.13999938964844,29.170000076293945,28.82999992370605,28.85000038146973,211600.0,0.017813490877803595,-1.0606074617807033,-14.499618539004388,40.00000000000006,39.27059470222816,-0.39069694230886753,-0.051629344518861586,-0.38711943365318646,-0.6735350112129339,12.493994851438133,0.5400009155273438,-0.4172834810154562,0.13299942016601918,-0.6009617637666373,0.8669606040986757,-0.23398117180030908,0.49998001213234744,-0.9099998474121129,95.99990844726611,55.41532478792386,0.3669805919663288,11,-0.35999965667724965,-0.02999973297119496,-0.22249937057495472,-0.5099992752075231,0.20000076293944957,2,0.00789298059033805,2.099982833927788,28.6299991607666,2.586198731946079,28.8700008392334,1.2499925494567063,28.70000076293945,0.00789298059033805
734,2010-11-26,29.03000068664551,29.209999084472656,28.8799991607666,28.93000030517578,74700.0,-0.0037748354600860567,-2.2999551779055682,0.34483008096395007,45.68968281307428,39.91805503679457,-0.24711302791165934,0.021676565552933624,-0.24447121647314063,-0.5384408382060393,12.263312022500525,0.3299999237060547,-0.37054222061408026,0.04700069427490661,-0.6480676683948481,0.7420690569446613,-0.30053348705996896,0.3945348756097822,-0.7812011337280325,77.21536407468169,34.37764130098002,0.3475341813348769,11,-0.21000099182129262,0.07999897003173473,-0.11250066757202504,-0.4000005722045934,-0.0400009155273473,4,0.013778835999624262,-1.0606074617807033,29.13999938964844,2.099982833927788,28.6299991607666,2.586198731946079,28.8700008392334,0.013778835999624262
735,2010-11-29,28.96999931335449,29.06999969482422,28.6200008392334,28.8799991607666,302300.0,-0.002066874676948438,2.103430585883034,0.8999980926585757,44.303794412199224,39.94187198504418,-0.1547918561503394,0.01967984849143889,-0.15410103258894736,-0.46174105044645586,12.888806525510931,0.4499988555908203,-0.3388883475601965,0.02699937820434073,-0.5612396226858039,0.6152383790944853,-0.26712012224073334,0.3211188786494148,-0.6827517791748043,69.62024399606895,26.196238890370957,0.2941195004450728,11,-0.15499973297118785,0.14000034332275746,-0.0374989509582484,-0.32499885559081676,0.09000015258789773,0,0.012426669619754138,-2.2999551779055682,29.03000068664551,-1.0606074617807033,29.13999938964844,2.099982833927788,28.6299991607666,0.012426669619754138
736,2010-11-30,28.809999465942386,28.93000030517578,28.59000015258789,28.739999771118164,262000.0,-0.005522949644612085,1.1935396542176828,0.7777730682830355,53.03027092011131,41.423350677156975,-0.02221043633423747,0.1586742029159396,0.022139396155903768,-0.2856439791294889,13.264451229172941,0.379999160766598,-0.30821144933901223,-0.11450042724608878,-0.694571974314961,0.46557111982278343,-0.4045362007805231,0.17553534628834555,-0.48584186975098476,48.717917367659595,0.1591044941453177,0.2900357735344353,11,0.005000114440914416,0.30000019073485973,0.12250089645385387,-0.1649990081787145,0.11000061035155895,1,0.016313822610747764,2.103430585883034,28.96999931335449,-2.2999551779055682,29.03000068664551,-1.0606074617807033,29.13999938964844,0.016313822610747764
737,2010-12-01,29.40999984741211,29.479999542236328,29.03000068664551,29.10000038146973,233400.0,0.020826115674837498,-1.0000000000000158,4.428583106266754,63.81319289725133,44.40225583134273,-0.5762028066124607,-0.45604429672248514,-0.5375498292813745,-0.8634996448779191,13.493738577989644,0.6700000762939418,-0.25672296982498466,0.47999992370605327,-0.1169043162121497,1.0769041636242562,0.18154780374695179,0.7784520436651547,-1.0504085916894574,92.13486035626725,39.76461936457875,0.29845211995910126,12,-0.46000003814697266,-0.3000001907348633,-0.4349994659423828,-0.7649993896484375,-0.26000022888183594,2,-0.011560698889898413,1.1935396542176828,28.809999465942386,2.103430585883034,28.96999931335449,-2.2999551779055682,29.03000068664551,-0.011560698889898413
738,2010-12-02,29.1299991607666,29.35000038146973,28.899999618530273,29.32999992370605,309900.0,-0.009520594631017842,2.749980131923943,-0.6451648628860039,58.57141105498064,47.40336357374133,-0.24867206551367005,-0.18970806881002744,-0.22094997520283854,-0.5696234941400604,13.974915836567996,0.5100002288818359,-0.2464377380757945,0.20249929428100444,-0.3904015474545979,0.7954001360166068,-0.0939511265867985,0.49894971514880737,-0.7031834078531283,60.674087472354145,5.074787279531236,0.29645042086780127,12,-0.17999935150146484,-0.01999950408935547,-0.092498779296875,-0.4849987030029297,-0.11999893188476207,3,-0.010298635279900714,-1.0000000000000158,29.40999984741211,1.1935396542176828,28.809999465942386,2.103430585883034,28.96999931335449,-0.010298635279900714
739,2010-12-03,28.959999084472656,29.10000038146973,28.739999771118164,29.06999969482422,244100.0,-0.005835910785844001,3.2352518792773246,0.5500009536706882,55.067549716668815,49.05043486311761,-0.035360408142963706,-0.07971374498964678,-0.009768716030308155,-0.3862763096234403,14.767123751015857,0.3899993896484375,-0.20153249961238728,0.06799926757812358,-0.41198291538203335,0.5479814505382805,-0.1719918239019549,0.30799035905820205,-0.4699923041998133,41.5729422051537,-15.615217067750827,0.23999109148007888,12,-0.009999275207519531,0.15000057220458984,0.06250143051147461,-0.3149986267089844,0.0,4,0.013121584258577457,2.749980131923943,29.1299991607666,-1.0000000000000158,29.40999984741211,1.1935396542176828,28.809999465942386,0.013121584258577457
740,2010-12-06,28.899999618530273,29.06999969482422,28.79999923706055,28.86000061035156,101300.0,-0.0020718048287008406,-2.3749687079047868,-0.3636253294493318,48.70849409707908,49.85867913556081,0.06257253220081083,-0.0481745955712114,0.07318819534746979,-0.3078739690867991,14.956833028862459,0.2700004577636683,-0.13881829492839515,0.0244997978210435,-0.4284888602962873,0.4774884559383743,-0.20199453123762368,0.2509941268797107,-0.3505932725396228,34.83142455466594,-20.496523949520387,0.2264943290586659,12,0.05500030517578125,0.21000003814697266,0.19250059127807617,-0.1849994659423828,0.1400012969970703,0,0.003114192172175123,3.2352518792773246,28.959999084472656,2.749980131923943,29.1299991607666,-1.0000000000000158,29.40999984741211,0.003114192172175123
741,2010-12-07,28.54999923706055,29.20000076293945,28.479999542236328,29.040000915527344,303100.0,-0.012110740003100529,-1.2857142857142745,-12.25034571551072,46.80850919922577,50.66587834562117,0.40499683236549444,0.2608564556633688,0.4460984495419389,0.07145461870183922,15.389665155522684,0.7200012207031214,-0.06448987544271034,-0.2910005569457965,-0.7320469968150753,0.1500458829234823,-0.5115237768804377,-0.07047733701115533,0.9300003051757777,6.99996948242223,-46.916461683517284,0.2205232199346397,12,0.4300003051757777,0.5600004196166957,0.6250009536743129,0.1650009155273402,0.47000122070312145,1,0.017863406042400554,-2.3749687079047868,28.899999618530273,3.2352518792773246,28.959999084472656,2.749980131923943,29.1299991607666,0.017863406042400554
742,2010-12-08,28.649999618530273,28.78000068664551,28.53000068664551,28.61000061035156,160500.0,0.0035026404252898047,-1.5000143051966899,-0.08163034931608946,49.82455764634864,51.75749586188212,0.3443432415468841,0.16622826168620009,0.3690304344538262,-0.009036304228295933,15.080437776509111,0.25,-0.02659176384946349,-0.18900012969970703,-0.6332806496515353,0.25528039025212124,-0.4111403896756194,0.033140130276205326,0.8099999237060551,19.540219805275157,-35.084757285913405,0.22214025997591344,12,0.3299999237060547,0.3150005340576172,0.5550003051757812,0.0950002670288086,0.3099994659423828,2,0.00942409987290338,-1.2857142857142745,28.54999923706055,-2.3749687079047868,28.899999618530273,3.2352518792773246,28.959999084472656,0.00942409987290338
743,2010-12-09,28.8700008392334,28.940000534057614,28.5,28.84000015258789,295300.0,0.007678925781235746,4.176474548127047,0.7500357636735779,53.420205558389306,52.61644283358379,0.09165337701126575,-0.04256636601691355,0.16435231775216153,-0.21379888943531,13.929475271484632,0.44000053405761363,0.002713149613470023,0.022501087188722124,-0.41706208242300846,0.4620642568004527,-0.19728049761714317,0.24228267199458742,0.5703987030029296,54.166754969694665,-2.653809119604233,0.21978158480586465,12,0.10999870300292969,0.09499931335449219,0.33499908447265625,-0.1250009536743164,0.0,3,0.009698606552043021,-1.5000143051966899,28.649999618530273,-1.2857142857142745,28.54999923706055,-2.3749687079047868,28.899999618530273,0.009698606552043021
744,2010-12-10,28.90999984741211,28.920000076293945,28.739999771118164,28.8799991607666,230000.0,0.0013854869073766096,6.199847415601755,1.0,53.42017661903898,53.629374189899316,0.03670172567012031,-0.06544339949810407,0.14013474816549376,-0.23418017701878213,12.716313322512057,0.18000030517578125,0.06137597964247021,0.049500083923341265,-0.3807495152648457,0.4797496831115282,-0.1656247156707522,0.26462488351743474,0.5111916948242197,59.72216335353736,0.035836514339685266,0.21512479959409303,12,0.06999969482421875,0.05500030517578125,0.30250024795532227,-0.16499996185302734,-0.2700004577636683,4,0.0034590239362688457,4.176474548127047,28.8700008392334,-1.5000143051966899,28.649999618530273,-1.2857142857142745,28.54999923706055,0.0034590239362688457
745,2010-12-13,28.520000457763672,28.8700008392334,28.459999084472656,28.8700008392334,163300.0,-0.013490120778514969,1.3428646165415992,-11.666412359336258,44.680849830338865,52.701660735480154,0.3980110730430084,0.3304733546020273,0.5278468125904325,0.16330897847903714,11.481132146681833,0.4500007629394531,0.07251486617860081,-0.33349933624267436,-0.7816662407736104,0.11466756828826163,-0.5575827885081424,-0.10941588397720636,0.8823672444726576,8.10827529679828,-46.940681768787556,0.22408345226546886,12,0.4499988555908203,0.44499969482421875,0.7449994087219238,0.22499942779541016,0.09000015258788707,0,0.015427721586491305,6.199847415601755,28.90999984741211,4.176474548127047,28.8700008392334,-1.5000143051966899,28.649999618530273,0.015427721586491305
746,2010-12-14,28.559999465942386,28.70000076293945,28.46999931335449,28.46999931335449,220600.0,0.0014024897453261964,-4.11113465858477,-0.257143012844637,48.867318909910246,51.04100807022003,0.35628766462071226,0.2721358177254949,0.5062880361930091,0.12472151261514952,11.437199855976479,0.23000144958496094,0.07067124673527658,-0.27300033569335724,-0.7359928419022133,0.18999217051549877,-0.5044965887977853,-0.041504082588929236,0.8046734915833973,20.83334989013,-34.93033758826981,0.23149625310442878,12,0.34500026702880504,0.29500007629394176,0.7050004005432093,0.18500041961669567,-0.2699985504150426,1,0.016806773759129756,1.3428646165415992,28.520000457763672,6.199847415601755,28.90999984741211,4.176474548127047,28.8700008392334,0.016806773759129756
747,2010-12-15,28.51000022888184,28.770000457763672,28.489999771118164,28.559999465942386,265400.0,-0.0017506735992824929,-5.222226931716543,-0.5555461365658867,38.02282582130238,48.75783193314467,0.296361905901545,0.32128039795026453,0.5661448403001863,0.16707392905228247,11.031668678508565,0.2800006866455078,0.07495778803719944,-0.3119996070861788,-0.7953039079797222,0.17130469380736457,-0.5536517575329505,-0.07034745663940711,0.8184857737218181,10.416873626614608,-38.594218994635725,0.2416521504467721,12,0.3199996948242152,0.34499931335448863,0.7549996376037562,0.23499965667724254,0.10000038146971946,2,0.017888468073921082,-4.11113465858477,28.559999465942386,1.3428646165415992,28.520000457763672,6.199847415601755,28.90999984741211,0.017888468073921082
748,2010-12-16,28.71999931335449,28.809999465942386,28.46999931335449,28.540000915527344,226000.0,0.007365804376946672,-1.1249903142937154,-3.600022888532774,44.32231821846606,47.56391732223325,0.024683989193253097,0.12227594754968507,0.3663901276228323,-0.052142890146459564,10.39574444227722,0.34000015258789773,0.0714943373978123,-0.10500049591064808,-0.5848029965120816,0.3748020046907854,-0.34490174621136305,0.13490075439006688,0.57374721252393,56.52166701910999,10.620595002250887,0.23990125030071602,12,0.11000061035156605,0.1350002288818395,0.5150003433227575,0.025000572204593396,-0.10999870300292969,3,0.008356538191369944,-5.222226931716543,28.51000022888184,-4.11113465858477,28.559999465942386,1.3428646165415992,28.520000457763672,0.008356538191369944
749,2010-12-17,29.04999923706055,29.04999923706055,28.43000030517578,28.68000030517578,519800.0,0.011490248314616647,2.3513552524408525,2.055567918110497,51.33333290947794,47.85556607916646,-0.3254291999831196,-0.1865738519420539,0.044877584775615986,-0.3780388288132599,9.490982644302887,0.6199989318847692,-0.008855072402759845,0.20549945831299254,-0.2777558119055641,0.6887547285315492,-0.03612817679628577,0.44712709342227086,0.21039739116163858,100.0,54.74053285871026,0.24162763510927823,12,-0.23499870300293324,-0.13999938964844105,0.060000419616695666,-0.3049993515014684,-0.30999946594238637,4,-0.006196158435609167,-1.1249903142937154,28.71999931335449,-5.222226931716543,28.51000022888184,-4.11113465858477,28.559999465942386,-0.006196158435609167
750,2010-12-20,29.209999084472656,29.38999938964844,28.979999542236328,29.04999923706055,188100.0,0.0055077401588357056,-1.7333392673219723,0.43243326838017865,56.66666454738902,48.950916673406816,-0.4881672311133016,-0.32296547948598686,-0.11556157625710384,-0.5270548074396331,8.444689325135874,0.4099998474121129,-0.055097305536396135,0.3399993896484368,-0.16450646122562063,0.8445052405224942,0.08774646421140986,0.5922523150854637,-0.779998779296875,81.24995032941501,34.923152683636715,0.252252925437028,12,-0.2999992370605469,-0.2999992370605469,-0.09999942779541016,-0.4649991989135742,-0.4099998474121058,0,-0.019513855278660897,2.3513552524408525,29.04999923706055,-1.1249903142937154,28.71999931335449,-5.222226931716543,28.51000022888184,-0.019513855278660897
751,2010-12-21,29.459999084472656,29.520000457763672,29.21999931335449,29.25,139500.0,0.008558713037854604,-1.2222269317170025,1.3124955296474077,50.94338264613543,49.075230562272026,-0.6654925566960479,-0.5549505617965664,-0.3640720854996147,-0.7648250407282724,7.835840885218498,0.3100013732910156,-0.07324629987427755,0.5604994773864753,-0.008838755773503237,1.1298377105464539,0.2758303608064878,0.8451685939664628,-1.029998779296875,94.49528762463385,51.733750023304935,0.28466911657998867,12,-0.4849987030029297,-0.48999881744384766,-0.4224991798400879,-0.7149991989135742,-1.2099990844726562,1,-0.02885263070388555,-1.7333392673219723,29.209999084472656,2.3513552524408525,29.04999923706055,-1.1249903142937154,28.71999931335449,-0.02885263070388555
752,2010-12-22,29.440000534057614,29.53000068664551,29.309999465942386,29.53000068664551,98600.0,-0.0006788374418376097,3.8889077268677528,-0.4285740236149294,56.485396386086315,49.41580732090503,-0.5829511431187235,-0.4966192464847481,-0.32989056301554953,-0.7420094753724129,7.201984848410619,0.220001220703125,-0.06411823830344332,0.5000008583068798,-0.10286934034515838,1.102871056958918,0.19856575898085893,0.8014359576329007,-0.966400222778315,91.81817078393674,49.20237279169007,0.3014350993260199,12,-0.4600000381469691,-0.4650001525878871,-0.4025006294250453,-0.6950006484985316,-1.2000007629394496,2,-0.039062486333853674,-1.2222269317170025,29.459999084472656,-1.7333392673219723,29.209999084472656,2.3513552524408525,29.04999923706055,-0.039062486333853674
753,2010-12-23,29.3700008392334,29.5,29.309999465942386,29.440000534057614,62800.0,-0.0023777069821461216,1.0000200774991093,0.7777730682828644,58.95202216860168,50.030456826412,-0.48563773539830635,-0.4305810398701233,-0.26073590413326997,-0.6700502064963771,7.600095364298223,0.19000053405761363,-0.020598387426318254,0.41850109100341726,-0.20871587719897988,1.0457180592058144,0.10489260690221869,0.7321095751046158,-0.833016505432127,85.45456437039283,40.94267612604949,0.3136084841011991,12,-0.3900003433227539,-0.3950004577636719,-0.3325009346008301,-0.6250009536743164,-0.75,3,-0.02587675203150175,3.8889077268677528,29.440000534057614,-1.2222269317170025,29.459999084472656,-1.7333392673219723,29.209999084472656,-0.02587675203150175
754,2010-12-27,29.43000030517578,29.51000022888184,29.25,29.28000068664551,35500.0,0.0020428826771510256,-1.4761809611175531,-2.1428610354224014,61.572091682859764,51.90726147669209,-0.5186607959313392,-0.4838861312771776,-0.3254139805581353,-0.73410816383468,8.04600789681218,0.2600002288818395,0.010937496959101622,0.4585005760192864,-0.20378505891300236,1.1207862109515752,0.12735775855314202,0.7896433934854308,-0.8334349902038554,81.81815029182322,34.59124868446447,0.3311428174661438,12,-0.4499998092651367,-0.4549999237060547,-0.3925004005432129,-0.6850004196166992,-1.0,0,-0.027862714451960424,1.0000200774991093,29.3700008392334,3.8889077268677528,29.440000534057614,-1.2222269317170025,29.459999084472656,-0.027862714451960424
755,2010-12-28,29.32999992370605,29.43000030517578,29.149999618530273,29.43000030517578,65100.0,-0.0033979062328498566,4.599992370634572,-0.6666709052300027,69.1177089323028,54.15730481251348,-0.3259567212065839,-0.37474597437640966,-0.23425204188260906,-0.638948648848725,7.861418615041773,0.2800006866455078,0.012794519056757991,0.3405001640319796,-0.3409064093842815,1.0219067374482407,-0.00020312267615096857,0.6812034507401101,-0.6774284864337083,47.36836821763653,-4.742615543381433,0.34070328670813016,12,-0.3499994277954066,-0.3549995422363246,-0.37499999999999645,-0.5850000381469691,-1.0200004577636648,1,-0.02011592751867064,-1.4761809611175531,29.43000030517578,1.0000200774991093,29.3700008392334,3.8889077268677528,29.440000534057614,-0.02011592751867064
756,2010-12-29,29.28000068664551,29.399999618530273,29.170000076293945,29.34000015258789,68200.0,-0.0017047131670848703,1.5555732163482425,0.5999923706345156,65.82921990166113,57.246904154775564,-0.18225032008977493,-0.30327931925549834,-0.19772305025028558,-0.586944968176816,7.605585811938406,0.22999954223632812,0.011697426767923957,0.26700086593628214,-0.4207293806987309,0.9547311125712952,-0.07686425738122438,0.6108659892537887,-0.5747834944107773,34.21071123826794,-21.110621087433636,0.3438651233175068,12,-0.30000019073486683,-0.3050003051757848,-0.3250007629394567,-0.5350008010864293,-1.3400001525878977,2,-0.01639349174618998,4.599992370634572,29.32999992370605,-1.4761809611175531,29.43000030517578,1.0000200774991093,29.3700008392334,-0.01639349174618998
757,2010-12-30,29.06999969482422,29.36000061035156,29.059999465942386,29.209999084472656,87300.0,-0.007172164853024521,-2.7500178814105634,2.3333439298090837,55.05049191445418,58.4389234543298,0.12911853540721907,-0.12654430520189663,0.0035044460851096915,-0.38619961905439126,7.6902282911847255,0.3000011444091726,0.0729184745254301,0.07399988174438477,-0.5887664415921954,0.7367662050809649,-0.25738327992390353,0.40538304341267306,-0.3152954929248395,2.2222693171695576,-51.045608738224566,0.33138316166828924,12,-0.08999919891357422,-0.08999919891357422,-0.15250015258789062,-0.3249998092651367,-1.1299991607666051,3,-0.028207764135966484,1.5555732163482425,29.28000068664551,4.599992370634572,29.32999992370605,-1.4761809611175531,29.43000030517578,-0.028207764135966484
758,2010-12-31,28.82999992370605,29.170000076293945,28.809999465942386,29.020000457763672,110800.0,-0.00825592616572679,-2.130420360403758,1.3571525885558837,48.16513480526177,58.08690144275023,0.43176781676176645,0.09468231386227544,0.2262805638908496,-0.15103721473616005,8.204649803078304,0.36000061035155895,0.11332350587002793,-0.15099992752075408,-0.8145757841114616,0.5125759290699534,-0.4827878558161096,0.18078800077460144,-0.028777932721904875,2.857205137845645,-47.545561956617114,0.3317879282953538,12,0.34000015258789773,0.1500005722045934,0.11499977111816762,-0.0850000381469691,-1.0499992370605398,4,-0.02046479896459341,-2.7500178814105634,29.06999969482422,1.5555732163482425,29.28000068664551,4.599992370634572,29.32999992370605,-0.02046479896459341
759,2011-01-03,29.34000015258789,29.420000076293945,28.84000015258789,29.020000457763672,176600.0,0.017689914333384404,1.4166686534900539,-1.6842041861165171,67.82611580117089,59.32684047094821,-0.036620784088537306,-0.4062164355362796,-0.28763509182063984,-0.6500248814773926,8.467785281035493,0.5900001525878942,0.2110915714965529,0.3400002479553237,-0.34253396194073815,1.0225344578513855,-0.0012668569927072326,0.6812673529033546,0.19000053405762074,85.48386600586346,28.50296782832352,0.34126710494803064,1,-0.17000007629394176,-0.3599996566772461,-0.3950004577636719,-0.5950002670288086,-1.6800003051757812,0,-0.024539853769938946,-2.130420360403758,28.82999992370605,-2.7500178814105634,29.06999969482422,1.5555732163482425,29.28000068664551,-0.024539853769938946
760,2011-01-04,28.989999771118164,29.459999084472656,28.940000534057614,29.459999084472656,187300.0,-0.011929119960786938,1.2127630217316467,-1.4687492549412298,58.237563852410425,60.13730504942322,0.3116658687817413,-0.051782679890937544,0.05752590459586315,-0.29700290487419423,8.784798348064026,0.5199985504150426,0.2719834159816159,-0.014500141143798828,-0.695443209410783,0.6664429271231853,-0.3549716752772909,0.32597139298969324,0.5262009048461955,27.692370894429263,-32.46218815841455,0.34047153413349274,1,0.1800003051757848,-0.009999275207519531,-0.02500009536743164,-0.24499988555908203,-1.4699993133544922,1,-0.019316987594470203,1.4166686534900539,29.34000015258789,-2.130420360403758,28.82999992370605,-2.7500178814105634,29.06999969482422,-0.019316987594470203
761,2011-01-05,29.059999465942386,29.229999542236328,28.82999992370605,28.989999771118164,224300.0,0.0024146152251425246,-1.0512833052936152,-0.1489357384899534,60.45627017947949,60.578513248689134,0.19999039296966714,-0.08602599400116162,-0.01885619498699498,-0.3616272126769857,8.366290492232991,0.399999618530277,0.28924497756683465,0.029999542236332388,-0.6166111794382161,0.6766102639108809,-0.29330581860094185,0.3533049030736066,0.44267719955444207,38.46156103372509,-26.828470687765872,0.32330536083727507,1,0.10000038146972656,-0.07999897003174183,-0.09749984741211293,-0.31499958038330433,-0.38999938964844105,2,-0.025808672188001314,1.2127630217316467,28.989999771118164,1.4166686534900539,29.34000015258789,-2.130420360403758,28.82999992370605,-0.025808672188001314
762,2011-01-06,28.920000076293945,29.04999923706055,28.76000022888184,29.01000022888184,133400.0,-0.004817597805275797,2.411789785476924,-1.2857220708446722,53.90626862646929,60.01787396622997,0.28884588407130707,0.0793042637878969,0.11010097558532905,-0.2163732835251153,7.998359312974538,0.2999992370605469,0.27163492461485106,-0.12349987030029297,-0.7475874978712049,0.500587757270619,-0.4355436840857472,0.18854394348516124,0.5557695195312533,22.85715842736084,-41.74333683809047,0.31204381378545554,1,0.21500015258789418,0.06000041961669922,0.042499542236328125,-0.17500019073486328,0.11000061035156605,3,-0.03388656776109933,-1.0512833052936152,29.059999465942386,1.2127630217316467,28.989999771118164,1.4166686534900539,29.34000015258789,-0.03388656776109933
763,2011-01-07,29.149999618530273,29.209999084472656,28.90999984741211,29.04999923706055,190500.0,0.00795295787100847,1.7272743035988314,-1.111113465858434,52.03253041100301,58.957922713801445,0.027219767930400707,-0.13559494945521777,-0.13075248222709135,-0.4465933533859001,8.008806464880811,0.2999992370605469,0.2608499371891426,0.0924997329711914,-0.5277507710504565,0.7127502369928393,-0.21762551903963256,0.4026249849820154,0.28282381527832356,55.71428960684008,-4.226299665100811,0.3101252520108239,1,-0.039999961853027344,-0.1699991226196289,-0.11999988555908203,-0.4049997329711914,0.4200000762939453,4,-0.04150940309801854,2.411789785476924,28.920000076293945,-1.0512833052936152,29.059999465942386,1.2127630217316467,28.989999771118164,-0.04150940309801854
764,2011-01-10,29.01000022888184,29.11000061035156,28.770000457763672,29.06999969482422,177800.0,-0.004802723549932386,3.857100039509194,-0.5999923706345582,45.90165728494819,56.378361419650936,0.11329054078327516,0.012943989863988037,-0.006681401928450015,-0.3074711751360759,8.00360735720621,0.37999916076660156,0.22937055837821774,-0.05249967575072745,-0.6693466189908364,0.5643472674893815,-0.36092314737078013,0.25592379586932523,0.38245381263115164,35.714344102604805,-20.641341058450152,0.30842347162005396,1,0.0999994277954066,-0.02999973297119496,0.019999504089351916,-0.26500034332275746,0.5,0,-0.042399156585037234,1.7272743035988314,29.149999618530273,2.411789785476924,28.920000076293945,-1.0512833052936152,29.059999465942386,-0.042399156585037234
765,2011-01-11,28.959999084472656,29.13999938964844,28.899999618530273,29.13999938964844,129600.0,-0.0017235830408371955,1.666659602424382,3.0000317894270734,38.83927507058907,53.37947866064292,0.11766091078071028,0.10287323850198504,0.018100141366147682,-0.24842790607267773,7.353828887417439,0.23999977111816762,0.19240095342437513,-0.12450075149536133,-0.6890492991783788,0.4400477961876561,-0.40677502533687004,0.1577735223461474,0.3945077282824663,42.55301016577681,-8.607388641447997,0.28227427384150916,1,0.15000057220458984,0.02000141143798828,0.07000064849853516,-0.21499919891357422,0.6800003051757848,1,-0.04488947783695063,3.857100039509194,29.01000022888184,1.7272743035988314,29.149999618530273,2.411789785476924,28.920000076293945,-0.04488947783695063
766,2011-01-12,29.040000915527344,29.20000076293945,29.01000022888184,29.1299991607666,186000.0,0.0027624942535851016,-1.5333468967359076,0.499989403636662,41.3043604455897,51.852130719657985,3.90408864525682e-05,0.06395471065695801,-0.0676912577115445,-0.32170469993583595,6.669336788711029,0.24000167846679332,0.14159190526617849,-0.06849899291992045,-0.5772137809609958,0.44021579512115494,-0.32285638694045815,0.18585840110061724,0.2788355021953812,62.222533050197,15.535654275455961,0.2543573940205377,1,0.06999874114990234,-0.06000041961669922,-0.007501125335693359,-0.2950010299682617,0.6799983978271449,2,-0.05234161190921127,1.666659602424382,28.959999084472656,3.857100039509194,29.01000022888184,1.7272743035988314,29.149999618530273,-0.05234161190921127
767,2011-01-13,29.020000457763672,29.059999465942386,28.81999969482422,29.059999465942386,346000.0,-0.000688720975658752,11.000286109387202,0.4444420896471731,42.222220338422744,51.191806890009204,0.013635126588383173,0.13082986161347065,-0.05770065948643577,-0.28848070422122873,6.2894497013831945,0.23999977111816762,0.07797032337518317,-0.11399946212768697,-0.5409547213698005,0.31295579711442656,-0.32747709174874373,0.0994781674933698,0.26530578862859855,56.818359154868524,14.414237829096571,0.21347762962105665,1,0.08999919891357422,-0.039999961853027344,0.024999141693115234,-0.1100006103515625,0.3599987030029297,3,-0.012060660783900556,-1.5333468967359076,29.040000915527344,1.666659602424382,28.959999084472656,3.857100039509194,29.01000022888184,-0.012060660783900556
768,2011-01-14,28.959999084472656,29.0,28.790000915527344,28.989999771118164,277600.0,-0.002067586917455233,7.399771123402632,0.7500357636735779,39.555546136566,48.050632482830885,0.10506482099133763,0.22106756476050293,-0.0047442324554651805,-0.21722684617387245,6.037312446264155,0.22999954223632812,0.021711691911981745,-0.18600082397460938,-0.5758404840321774,0.2038388360829586,-0.38092065400339337,0.008919006054174616,0.2937888008689882,44.18569578254503,6.487638653427474,0.19491983002878446,1,0.15000057220458984,0.02000141143798828,0.012500762939453125,-0.049999237060546875,-0.14999961853026988,4,0.002417182471887047,11.000286109387202,29.020000457763672,-1.5333468967359076,29.040000915527344,1.666659602424382,28.959999084472656,0.002417182471887047
769,2011-01-18,28.8700008392334,29.0,28.709999084472656,28.940000534057614,343600.0,-0.003107674312307296,2.0526632802618106,2.333269756500613,39.73217098686498,45.9944777199925,0.1356472443687835,0.3129336320564988,0.061221453560524,-0.11989797589133033,6.5292085053715425,0.29000091552734375,0.002891073146425782,-0.26699914932250834,-0.6740994082190532,0.14010110957403654,-0.470549278770779,-0.06344901987423768,0.3541597867206576,32.65330748690186,-3.663657263532123,0.20355012944827164,1,0.09999847412109375,0.1099996566772461,0.10249900817871094,0.03999900817871094,0.049999237060546875,1,0.02424658244690958,7.399771123402632,28.959999084472656,11.000286109387202,29.020000457763672,-1.5333468967359076,29.040000915527344,0.02424658244690958
770,2011-01-19,28.63999938964844,28.940000534057614,28.60000038146973,28.79999923706055,210700.0,-0.007966797467923614,-1.8333598245223046,2.2857220708448027,36.7768539674759,43.36343147421432,0.3473026185372632,0.5249574629161664,0.27820691017332067,0.11968383523644732,6.582326820400149,0.3400001525878835,0.013574784223514769,-0.4685006141662562,-0.9302264825920723,-0.0067747457404401246,-0.6993635483791643,-0.23763767995334817,0.5430283129871043,6.6664971246738425,-28.68105847654932,0.23086293421290735,1,0.26500034332275035,0.3400011062622035,0.3325004577636683,0.37500095367431285,0.6800003051757777,2,0.03037712492228084,2.0526632802618106,28.8700008392334,7.399771123402632,28.959999084472656,11.000286109387202,29.020000457763672,0.03037712492228084
771,2011-01-20,28.61000061035156,28.78000068664551,28.53000068664551,28.53000068664551,196500.0,-0.0010474434335262517,-5.250005960470717,-0.4999999999999556,39.73217098686486,41.7885317364805,0.3428059467637148,0.5143841728491481,0.29425035989305215,0.15072322702883767,6.418397504628123,0.25,-0.07329001543610048,-0.45599946975708505,-0.9375498966413005,0.025550957127130403,-0.6967746831991946,-0.21522425631497555,0.5147243601674063,15.094359993089004,-23.433593143164305,0.24077521344210848,1,0.2599992752075231,0.3699998855590856,0.35749912261963246,0.49999904632568715,1.0999984741210973,3,0.03600135467750443,-1.8333598245223046,28.63999938964844,2.0526632802618106,28.8700008392334,7.399771123402632,28.959999084472656,0.03600135467750443
772,2011-01-21,28.290000915527344,28.709999084472656,28.20000076293945,28.70000076293945,232100.0,-0.011184889479115667,1.3721045767869506,-5.125002980235492,38.362098378015,40.26959484392627,0.6303280257139328,0.7840078296543993,0.6140194040721845,0.47757754031522737,6.524634658236336,0.5099983215332067,-0.12279167976738492,-0.7184991836547852,-1.2800111973987995,-0.15698716991077077,-0.9992551905267923,-0.43774317678277797,0.7633571409268072,11.250029802351204,-30.476819582222074,0.28075600687200786,1,0.4099998474121058,0.5749998092651367,0.589998722076416,0.8199987411499023,1.2399997711181676,4,0.050547838513581356,-5.250005960470717,28.61000061035156,-1.8333598245223046,28.63999938964844,2.0526632802618106,28.8700008392334,0.050547838513581356
773,2011-01-24,28.61000061035156,28.649999618530273,28.18000030517578,28.270000457763672,162200.0,0.011311406308530003,1.2381017257039055,-0.8292689734738864,32.863869104012196,38.82095171271116,0.2521950885355082,0.42599231798444137,0.29718034090852896,0.16700150612047437,6.653323015082911,0.4699993133544922,-0.181190421066173,-0.3604994773864796,-0.9218688206037982,0.200869865830839,-0.6411841489951371,-0.07981480577782207,0.3238874250105326,52.43908112282356,15.57604498236612,0.28068467160865873,1,0.07999992370605824,0.24499988555908558,0.23249912261963246,0.49999904632568715,0.9099998474121129,0,0.026913615308922667,1.3721045767869506,28.290000915527344,-5.250005960470717,28.61000061035156,-1.8333598245223046,28.63999938964844,0.026913615308922667
774,2011-01-25,28.61000061035156,28.63999938964844,28.40999984741211,28.5,191500.0,0.0,1.7059061125571497,0.32353106171952306,39.32587038820951,38.87501785911343,0.2117566557837236,0.3809412255437259,0.30201807089547117,0.16406648110156397,6.9771158921740195,0.22999954223633168,-0.21050228704446283,-0.3194994926452672,-0.8589130652630104,0.21991407997247592,-0.5892062789541406,-0.04979270633639388,0.20326538818072137,56.578970483788595,17.7893814942777,0.26970678630887174,1,0.07999992370605824,0.24499988555908558,0.23249912261963246,0.49999904632568715,1.4399986267089915,1,0.006990522590847537,1.2381017257039055,28.61000061035156,1.3721045767869506,28.290000915527344,-5.250005960470717,28.61000061035156,0.006990522590847537
775,2011-01-26,28.739999771118164,28.770000457763672,28.399999618530273,28.65999984741211,237100.0,0.0045438363506908885,4.28567730684868,0.7272679983354375,41.30435684002106,38.87501745849469,0.05282375264781081,0.21552444327468834,0.1781445986446677,0.03872431596374426,7.431888700244052,0.37000083923339844,-0.25071715742296163,-0.16000032424926758,-0.6709743212046035,0.3509736727060684,-0.41548732272693556,0.0954866742284004,-0.5599994659423828,93.33318498408899,52.25067702331491,0.25548699847766776,1,-0.11999988555908203,0.11500072479248047,0.12250041961669922,0.36999988555908203,0.9600009918212855,2,0.006263058685082923,1.7059061125571497,28.61000061035156,1.2381017257039055,28.61000061035156,1.3721045767869506,28.290000915527344,0.006263058685082923
776,2011-01-27,28.79999923706055,28.90999984741211,28.649999618530273,28.79999923706055,303600.0,0.0020876641064793144,1.3636253294493759,0.0,46.590885692394664,39.36042472004713,-0.05006502940666735,0.12408243643001882,0.11510058035793591,-0.01813805288986714,7.7101784938786455,0.26000022888183594,-0.26333506861010036,-0.07600078582763459,-0.5559740688870924,0.40397249723182327,-0.3159874273573635,0.16398585570209434,-0.6081989288330121,84.93141379040104,39.82740165858311,0.23998664152972907,1,-0.2099990844726598,0.055001258850094104,0.11000061035155895,0.31000041961669567,0.6900005340576136,3,0.018055571928436764,4.28567730684868,28.739999771118164,1.7059061125571497,28.61000061035156,1.2381017257039055,28.61000061035156,0.018055571928436764
777,2011-01-28,28.25,28.78000068664551,28.239999771118164,28.770000457763672,248100.0,-0.019097196237171987,-1.000000000000013,-100.0,28.365392991777384,38.11707437062617,0.42378918428295975,0.642437638095199,0.6633385474976201,0.5366220433911906,8.73278615148569,0.5599994659423864,-0.26918940635569655,-0.5850000381469727,-1.1307777748842405,-0.03922230140970484,-0.8578889065156083,-0.31211116977833697,-0.02947171020507966,9.589005304000208,-32.76123174192796,0.2728888683686343,1,0.3400001525878906,0.6050004959106445,0.7225003242492676,0.8599996566772461,1.7700004577636719,4,0.05168138352115603,1.3636253294493759,28.79999923706055,4.28567730684868,28.739999771118164,1.7059061125571497,28.61000061035156,0.05168138352115603
778,2011-01-31,28.239999771118164,28.51000022888184,28.20000076293945,28.36000061035156,176400.0,-0.00035399040289685324,-2.1000123978370153,0.2307706415288051,30.256406243581054,37.064211621372394,0.35863084457404426,0.6387175775208824,0.6736816339935885,0.5523313646844272,9.440337036095174,0.3099994659423899,-0.2909188706795369,-0.5655002593994141,-1.1727362167856157,0.04173569798678756,-0.8691182380925149,-0.26188228070631325,0.6700000762939453,5.633670388240444,-36.0045644154673,0.30361797869310014,1,0.32000064849853516,0.6050004959106445,0.7375006675720215,0.869999885559082,2.2700004577636754,0,0.04567991947530636,-1.000000000000013,28.25,1.3636253294493759,28.79999923706055,4.28567730684868,28.739999771118164,0.04567991947530636
779,2011-02-01,28.6200008392334,28.690000534057614,28.290000915527344,28.36000061035156,253600.0,0.013456128583395843,1.0000000000000178,-2.166653421282777,42.54390037619933,37.704994555675,-0.06767927701533694,0.21292715266359252,0.29844613808563025,0.17934898563651558,10.332297001891035,0.4500007629394496,-0.3088248974977894,-0.1494992256164558,-0.706614593360797,0.40761614212788544,-0.4280569094886246,0.12905845825571305,0.27579902648925625,59.15501660201393,16.904114560403087,0.2785576838721706,2,-0.07500076293945312,0.22499942779541016,0.3574995994567871,0.48999881744384766,1.0499992370605469,1,0.03144652662960512,-2.1000123978370153,28.239999771118164,-1.000000000000013,28.25,1.3636253294493759,28.79999923706055,0.03144652662960512
780,2011-02-02,28.43000030517578,28.65999984741211,28.40999984741211,28.5,120900.0,-0.006638732651508383,-3.5454293244555415,-0.2692293584711844,37.23847769598615,37.42791752335514,0.09990647609696879,0.3782140630612112,0.4898131309613305,0.3799651077904329,11.158833897593775,0.25,-0.32272334113055123,-0.3114997863769524,-0.8781619019648055,0.25516232921090065,-0.594830844170879,-0.02816872858302588,0.4518835784912092,32.394343495127195,-7.027475171984669,0.283331057793926,2,0.11499977111816406,0.3899993896484375,0.5475001335144043,0.6799993515014648,0.9400005340576172,2,0.05698202302128874,1.0000000000000178,28.6200008392334,-2.1000123978370153,28.239999771118164,-1.000000000000013,28.25,0.05698202302128874
781,2011-02-03,28.309999465942386,28.43000030517578,28.09000015258789,28.43000030517578,233500.0,-0.0042209228964218415,4.666629579591512,1.714305177111666,35.742950660946235,37.13690111034751,0.19319324410206917,0.46287783032652285,0.6043337331508596,0.5082351115360808,12.548606521650088,0.3400001525878906,-0.3367338292733528,-0.39400062561034943,-0.971085717633386,0.18308446641268716,-0.682543171621866,-0.10545807959883291,0.558246755310055,31.883933779118497,-5.116859525202049,0.28854254601151785,2,0.19000053405761363,0.4650001525878871,0.6675009727477992,0.8000001907348597,0.7000007629394531,3,0.04909930495298198,-3.5454293244555415,28.43000030517578,1.0000000000000178,28.6200008392334,-2.1000123978370153,28.239999771118164,0.04909930495298198
782,2011-02-04,27.940000534057614,28.29999923706055,27.90999984741211,28.29999923706055,192000.0,-0.013069549235770528,1.1666710818414228,2.999968211078587,31.785722800671664,37.01710707664301,0.568061226614919,0.7965318288635714,0.9721771726346553,0.8831582617060256,13.937634893036648,0.399999618530277,-0.33399956767687655,-0.7149995803833029,-1.3752863747900506,-0.05471278597655527,-1.045142977586675,-0.38485618317993087,0.8971158444482441,3.8462384917282786,-30.913675829774967,0.330143397203373,2,0.46999931335449574,0.7449989318847692,1.037499904632572,1.1699991226196325,0.9599990844726598,4,0.055475991676205316,4.666629579591512,28.309999465942386,-3.5454293244555415,28.43000030517578,1.0000000000000178,28.6200008392334,0.055475991676205316
783,2011-02-07,27.940000534057614,28.03000068664551,27.88999938964844,27.920000076293945,192300.0,0.0,-2.4999523173758593,-0.05555702728047096,32.84131698596586,36.29660114306038,0.5174415517802693,0.7391293660181972,0.9535358915105654,0.8886114970532439,15.432388836225087,0.1400012969970703,-0.3424978225034536,-0.6544996261596729,-1.3448684967912037,0.0358692444718578,-0.9996840614754383,-0.3093151908439076,0.8414888525826179,6.250134110258065,-27.58753452917822,0.34518443531576537,2,0.4599990844726598,0.7349987030029332,1.039999961853031,1.1699991226196325,0.5699996948242259,0,0.07444523564595618,1.1666710818414228,27.940000534057614,4.666629579591512,28.309999465942386,-3.5454293244555415,28.43000030517578,0.07444523564595618
784,2011-02-08,27.78000068664551,27.88999938964844,27.649999618530273,27.8799991607666,214100.0,-0.005726551336928898,3.000031789426659,-4.9998092695029035,33.712130243136656,35.45302041007322,0.6116455144987469,0.8456109034159205,1.0961970322662715,1.0582990335459819,17.220740783253863,0.2900009155273402,-0.3271471004743667,-0.7529994964599567,-1.5040013164863915,-0.001997676433521889,-1.1285004064731758,-0.3774985864467375,0.930169500235376,12.871389965838045,-23.395176083998923,0.3755009100132174,2,0.49999904632568004,0.7749986648559535,1.2949995994567836,1.3299989700317347,0.6700000762939382,1,0.09827211932175017,-2.4999523173758593,27.940000534057614,1.1666710818414228,27.940000534057614,4.666629579591512,28.309999465942386,0.09827211932175017
785,2011-02-09,27.65999984741211,27.78000068664551,27.6200008392334,27.65999984741211,146800.0,-0.0043196845308607346,-3.0000953697964743,-0.0,32.60071570998804,33.89855707869471,0.6284229401124541,0.9098752088512647,1.199041577574075,1.1862704186291637,19.220917665861982,0.15999984741211293,-0.3284697149314937,-0.8080003738403327,-1.6254829483886652,0.009482200707999766,-1.2167416611145008,-0.3992590865661647,0.9441532826337173,4.9381524137395125,-32.60177958932515,0.40874128727416714,2,0.5400009155273438,0.880000114440918,1.4150004386901855,1.4499998092651367,0.8800010681152344,2,0.07266812147397372,3.000031789426659,27.78000068664551,-2.4999523173758593,27.940000534057614,1.1666710818414228,27.940000534057614,0.07266812147397372
786,2011-02-10,27.520000457763672,27.790000915527344,27.489999771118164,27.56999969482422,259200.0,-0.0050614385546186025,-4.4545359966708284,-100.0,34.90194729133978,34.624840889757195,0.63448287932205,0.9804283403188592,1.3250622049987228,1.327120329664055,21.412816378534334,0.3000011444091797,-0.35894600981576374,-0.8719997406005859,-1.7462293920227303,0.002229910821558434,-1.3091145663116563,-0.43488491488951553,0.9660543973846636,3.70379091677595,-35.62652801706658,0.43711482571107174,2,0.5699996948242188,0.8399991989135742,1.554999828338623,1.5899991989135742,1.5200004577636719,3,0.06722384995265585,-3.0000953697964743,27.65999984741211,3.000031789426659,27.78000068664551,-2.4999523173758593,27.940000534057614,0.06722384995265585
787,2011-02-11,28.670000076293945,28.70000076293945,27.3799991607666,27.38999938964844,515500.0,0.041787776141037236,-1.0307699079338242,-25.60040436408019,50.88756628461378,36.917192005427495,-0.5025197298508033,-0.2077903904989249,0.15481594353396133,0.19296995305125364,22.217905958937994,1.320001602172848,-0.37925538365453093,0.29549989700317525,-0.5389040994604493,1.1299038934667998,-0.12170210122863878,0.7127018952349893,-1.1800003051757812,97.72722346729577,57.574261597264965,0.4172019982318123,2,-0.630000114440918,-0.3750009536743164,0.40000009536743164,0.4399995803833008,0.20999908447265625,4,0.011859091443429337,-4.4545359966708284,27.520000457763672,-3.0000953697964743,27.65999984741211,3.000031789426659,27.78000068664551,0.011859091443429337
788,2011-02-14,29.03000068664551,29.209999084472656,28.649999618530273,28.790000915527344,247600.0,0.012556700711320756,-1.1538343035091387,0.1874997206033808,55.61497462563189,38.369533588697784,-0.825482209694993,-0.5926639514570944,-0.2126388730807136,-0.14956579487402522,23.08534410443301,0.5599994659423828,-0.41100287926497003,0.6520004272460973,-0.19326123578482068,1.4972620902770153,0.2293695957306383,1.0746312587615563,-1.6500015258789098,90.16402156659011,49.93710309338321,0.4226308315154595,2,-0.7350015640258825,-0.7350015640258825,0.02749967575072887,0.07999897003173473,-0.23000144958496094,0,-0.004478162764048443,-1.0307699079338242,28.670000076293945,-4.4545359966708284,27.520000457763672,-3.0000953697964743,27.65999984741211,-0.004478162764048443
789,2011-02-15,29.56999969482422,29.71999931335449,28.989999771118164,29.0,446100.0,0.018601412173824716,-1.4745740794620512,2.3750009934116587,59.999999999999986,40.8985916224771,-1.3595204495942568,-1.1357630923405324,-0.7484904924071749,-0.6659084743616788,24.082198521045306,0.7299995422363246,-0.3389942149602696,1.1569994926452623,0.17849174168156168,2.135507243608963,0.667745617163412,1.6462533681271125,-2.190000534057617,93.58976030987091,57.59856690819565,0.4892538754818507,2,-1.0200004577636719,-1.0200004577636719,-0.5249996185302734,-0.46000003814697266,-0.6399993896484375,1,-0.03584712468319429,-1.1538343035091387,29.03000068664551,-1.0307699079338242,28.670000076293945,-4.4545359966708284,27.520000457763672,-0.03584712468319429
790,2011-02-16,29.51000022888184,29.71999931335449,29.32999992370605,29.57999992370605,220900.0,-0.0020290654907542116,1.2285776566757947,-0.12280654789788745,58.554229603432304,43.43317817164221,-1.2630336677024765,-1.0616761395704657,-0.6830210684260898,-0.5914626798735014,24.80347725148992,0.3899993896484375,-0.2697480120229905,1.0534999847412152,-0.038292659275924734,2.145292628758355,0.5076036627326452,1.5993963067497852,-1.9896010589599662,91.02568073594337,58.6959505071921,0.5458963220085699,2,-0.9600009918212926,-0.9600009918212926,-0.4650001525878942,-0.4000005722045934,-0.37000083923339844,2,-0.035920008733343,-1.4745740794620512,29.56999969482422,-1.1538343035091387,29.03000068664551,-1.0307699079338242,28.670000076293945,-0.035920008733343
791,2011-02-17,29.63999938964844,29.75,29.51000022888184,29.51000022888184,151400.0,0.004405257870495394,-2.692328007394637,-1.857138964577845,68.63270187983811,47.52728695821626,-1.3237372927341404,-1.1705696008741207,-0.7946436061801592,-0.7043565456855916,25.377449464597518,0.2399997711181605,-0.2484488481825764,1.1319992065429716,-0.08075026504631211,2.3447486781322553,0.5256244707483297,1.7383739423376134,-1.987624211120611,95.35862567934196,57.66751529483121,0.6063747357946417,2,-1.0749998092651403,-1.0749998092651403,-0.5949993133544957,-0.529999732971195,-0.3699989318847692,3,-0.037111960080041806,1.2285776566757947,29.51000022888184,-1.4745740794620512,29.56999969482422,-1.1538343035091387,29.03000068664551,-0.037111960080041806
792,2011-02-18,29.71999931335449,29.96999931335449,29.59000015258789,29.68000030517578,242800.0,0.0026990528121935142,-2.4545486071976303,0.30768666461255834,69.47368209712022,51.59754974834453,-1.2568640904321775,-1.1994405875160403,-0.8581822190205948,-0.7674106677048691,25.252200254398517,0.379999160766598,-0.19074158141807374,1.1404992103576639,-0.18180257255215437,2.462800993267482,0.47934831890275476,1.801650101812573,-1.8998141491088845,81.06060168193504,37.690401743846145,0.6611508914549099,2,-1.0450000762939418,-1.0450000762939418,-0.6749992370605433,-0.6099996566772425,0.030000686645511365,4,-0.02288016196291065,-2.692328007394637,29.63999938964844,1.2285776566757947,29.51000022888184,-1.4745740794620512,29.56999969482422,-0.02288016196291065
793,2011-02-22,29.3799991607666,29.65999984741211,29.25,29.440000534057614,216900.0,-0.01144011307009385,-1.5625014901175405,-1.5000715273473335,60.10636517017518,54.53024251801547,-0.7723387410708504,-0.8419642606202942,-0.5124245724699961,-0.417538918465457,24.75571522985388,0.46999931335448863,-0.12052896601756657,0.7619991302490234,-0.6080191636219361,2.132017424119983,0.07698998331354545,1.4470082771845014,-1.3448325816101097,39.79587467545878,-1.5124809324088702,0.685009146935479,2,-0.7049999237060547,-0.7049999237060547,-0.33499908447265625,-0.26999950408935547,0.6500015258789098,1,-0.017018380336364602,-2.4545486071976303,29.71999931335449,-2.692328007394637,29.63999938964844,1.2285776566757947,29.51000022888184,-0.017018380336364602
794,2011-02-23,28.809999465942386,29.420000076293945,28.790000915527344,29.34000015258789,209800.0,-0.01940094319626051,-1.2105319515598492,8.833142602835991,54.5893646359842,56.97342573201505,-0.045671660203638,-0.2700589707115064,0.0555383922461985,0.15895839584891647,23.866116103506236,0.6299991607666016,-0.0096089067879781,0.18199949264526794,-1.1906899851539876,1.5546889704445235,-0.5043452462543598,0.8683442315448957,-0.5813496133660934,1.6947947092019828,-39.058149694986724,0.6863447388996272,2,-0.1350002288818395,-0.1350002288818395,0.23500061035155895,0.15500068664550426,1.489999771118164,2,-0.00034710965176021347,-1.5625014901175405,29.3799991607666,-2.4545486071976303,29.71999931335449,-2.692328007394637,29.63999938964844,-0.00034710965176021347
795,2011-02-24,28.920000076293945,28.979999542236328,28.70000076293945,28.940000534057614,217700.0,0.0038181399649659387,4.6000610360876575,0.03773666387161836,57.38500019396778,59.47154272119594,0.04677343859027161,-0.3856557539006715,-0.04268995492099137,0.049295139463396254,23.444613995779406,0.27999877929687855,0.10803324929482017,0.28300008773803853,-1.0951308365773826,1.6611310120534597,-0.40606537441967205,0.9720655498957491,-0.5172152776398313,17.322800351433422,-23.537795866477218,0.6890654621577114,2,-0.24500083923339844,-0.24500083923339844,0.05499982833862305,0.04500007629394531,2.0300006866455043,3,0.00034578937951090793,-1.2105319515598492,28.809999465942386,-1.5625014901175405,29.3799991607666,-2.4545486071976303,29.71999931335449,0.00034578937951090793
796,2011-02-25,29.31999969482422,29.31999969482422,28.84000015258789,28.989999771118164,148300.0,0.013831245417532223,1.9090888073288443,-16.49961853900732,66.58653658787097,61.21587275489117,-0.0793940834471698,-0.7849453447778245,-0.4273160460566956,-0.337978401198761,23.799928211621342,0.4799995422363281,0.25502116195855606,0.6569996833801284,-0.7533241190499957,2.0673234858102525,-0.04816221783493546,1.3621615845951922,-0.7604934447000673,48.818869256358745,3.1408690435306568,0.7051619012150627,2,-0.010000228881835938,-0.6450004577636719,-0.3774995803833008,-0.3549995422363281,1.2600002288818324,4,-0.006139164633332306,4.6000610360876575,28.920000076293945,-1.2105319515598492,28.809999465942386,-1.5625014901175405,29.3799991607666,-0.006139164633332306
797,2011-02-28,29.709999084472656,29.709999084472656,29.36000061035156,29.36000061035156,239300.0,0.013301480003674149,1.0000000000000202,1.0606016819351032,69.45054493611231,62.75315834494456,-0.34235812871316185,-1.1172384337549879,-0.7954812410379049,-0.7170061502204845,23.334292990527132,0.3899993896484375,0.4420316929486212,0.9739991188049331,-0.49618676380106663,2.4441850014109328,0.23890617750193144,1.7090920601079347,-1.0099983215332067,100.0,47.296676809111446,0.7350929413030004,2,-0.37499904632568715,-1.0349998474121094,-0.784998893737793,-0.7449989318847656,0.8400001525878942,0,-0.014809782573804942,1.9090888073288443,29.31999969482422,4.6000610360876575,28.920000076293945,-1.2105319515598492,28.809999465942386,-0.014809782573804942
798,2011-03-01,29.53000068664551,29.979999542236328,29.520000457763672,29.670000076293945,275800.0,-0.006058512398986138,-4.749994039529838,-0.3999999999999858,69.14662557585712,63.76945007559535,-0.0938448058513579,-0.8808002701644568,-0.6020600057734136,-0.5280891029440795,22.899184131737023,0.45999908447265625,0.6433151585905392,0.7295006752014181,-0.7620959154238527,2.221097265826689,-0.01629762011121727,1.4752989705140536,-0.7030000686645579,64.84380587940815,6.808634271824907,0.7457982953126355,3,-0.19000053405762074,-0.8500013351440465,-0.7474999427795446,-0.6649999618530309,1.1599998474121023,1,0.007450027370096812,1.0000000000000202,29.709999084472656,1.9090888073288443,29.31999969482422,4.6000610360876575,28.920000076293945,0.007450027370096812
799,2011-03-02,29.520000457763672,29.6299991607666,29.36000061035156,29.489999771118164,126800.0,-0.00033864641548631,1.1600048828497815,-0.2142915531335204,70.85204689516681,65.1358742191214,-0.10245730885518611,-0.8431457199912131,-0.5891149046602031,-0.512011923208199,23.025744569418087,0.2699985504150426,0.7210818527033389,0.6745004653930664,-0.8481487373177927,2.1971496681039255,-0.08682413596236316,1.435825066748496,-0.554639968872074,64.06253725293861,-0.6605862316415028,0.7613246013554288,3,-0.18000030517578125,-0.840001106262207,-0.747499942779541,-0.6649999618530273,0.9399986267089844,2,0.017276430249773655,-4.749994039529838,29.53000068664551,1.0000000000000202,29.709999084472656,1.9090888073288443,29.31999969482422,0.017276430249773655
800,2011-03-03,30.04999923706055,30.1299991607666,29.61000061035156,29.690000534057614,201900.0,0.01795388790915453,1.0000000000000138,11.999682115837226,76.08249036296309,65.96362849502418,-0.612178999847238,-1.3128667783270522,-1.1151075251754534,-1.0382189732016514,23.41863480945921,0.6099987030029297,0.7695179127129421,1.1234992980957053,-0.4764774410368773,2.723476037228288,0.3235109285294122,1.9234876676619983,-0.9628820617675835,93.79845075857854,20.474565032607643,0.7999883695662917,3,-0.6349992752075231,-1.2950000762939489,-1.2774987220764196,-1.194998741149906,0.20000076293944957,3,0.00831946776529957,1.1600048828497815,29.520000457763672,-4.749994039529838,29.53000068664551,1.0000000000000202,29.709999084472656,0.00831946776529957
801,2011-03-04,29.70000076293945,30.0,29.40999984741211,29.979999542236328,142000.0,-0.011647204093418018,2.6875044703526214,-0.7777771890878018,62.7160782211991,65.21278361992184,-0.28248006163492434,-0.899511993655981,-0.7731467870801865,-0.6869045248704388,22.89032937833009,0.639999389648441,0.7462041150684833,0.704000759124753,-0.9039578648882944,2.3119593831378005,-0.09997855288176893,1.507980071131275,-0.46688010968017224,44.155947099462026,-25.00369799116831,0.8039793120065236,3,-0.28500080108642223,-0.945001602172848,-0.9625005722045863,-0.845000267028805,0.37999916076660156,4,0.042087541006389007,1.0000000000000138,30.04999923706055,1.1600048828497815,29.520000457763672,-4.749994039529838,29.53000068664551,0.042087541006389007
802,2011-03-07,29.489999771118164,29.88999938964844,29.36000061035156,29.71999931335449,142700.0,-0.0070707402837285604,-1.16326975476839,0.8214305177111485,55.89743338941271,64.74512453317045,-0.121290495533934,-0.5980998994672184,-0.5731447701718722,-0.47040849093369275,21.910605428152756,0.5299987792968821,0.728699656533724,0.41649980545043874,-1.1252045116698213,1.9582041225706988,-0.35435235310969304,1.1873519640105705,-0.1313161268078602,16.88303967540371,-47.56995471757351,0.7708521585601307,3,-0.07499980926513672,-0.7350006103515625,-0.7674994468688965,-0.6349992752075195,0.2199993133544922,0,0.036961687387173425,2.6875044703526214,29.70000076293945,1.0000000000000138,30.04999923706055,1.1600048828497815,29.520000457763672,0.036961687387173425
803,2011-03-08,30.020000457763672,30.11000061035156,29.5,29.5,155500.0,0.017972217387555833,-1.3461541283057488,-2.2608760552634983,55.78407808272511,64.87787047169722,-0.6157081177230488,-1.0163934209804069,-1.104935290009351,-0.9979514670282796,20.952914539257648,0.6200008392333949,0.6705210871920428,0.8425004959106452,-0.6573079264326225,2.342308918253913,0.0925962847390096,1.5924047070822809,-0.6599998474121129,85.71442726176063,23.916501402714218,0.7499042111716341,3,-0.6050004959106445,-1.2650012969970703,-1.2975001335144043,-1.1649999618530273,-0.4500007629394531,1,0.01765485580330206,-1.16326975476839,29.489999771118164,2.6875044703526214,29.70000076293945,1.0000000000000138,30.04999923706055,0.01765485580330206
804,2011-03-09,30.51000022888184,30.56999969482422,30.059999465942386,30.06999969482422,248800.0,0.01632244382566106,-1.2173875185033338,0.8461541283057692,61.5740851119818,65.34332435147655,-0.937825532586043,-1.3611697333409971,-1.5930022147004301,-1.484854673198246,19.68666665665929,0.5499992370605469,0.6105714779444149,1.196000289916995,-0.26469010597709897,2.656690685811089,0.46565509196994626,1.9263454878640438,-1.1499996185302805,95.04136269916864,35.41457519597235,0.7303451979470477,3,-0.8050003051757848,-1.5350008010864293,-1.8074998855590856,-1.654999732971195,-0.7000007629394531,2,0.005899714972974035,-1.3461541283057488,30.020000457763672,-1.16326975476839,29.489999771118164,2.6875044703526214,29.70000076293945,0.005899714972974035
805,2011-03-10,29.670000076293945,30.28000068664551,29.65999984741211,30.28000068664551,240800.0,-0.027531961530197546,1.0327876028716392,-1.3863633408037699,50.29821774654389,63.533511146884656,0.02207120655949879,-0.38247413219698245,-0.7575664353346525,-0.6480480939983018,17.982409091005895,0.8500003814697301,0.5998969046401328,0.2555001258850105,-0.9862043735866344,1.4972046253566553,-0.36535212385081195,0.8763523756208329,-0.1700000762939453,25.619809958574468,-28.26905697598467,0.6208522497358225,3,0.2950000762939453,-0.6950006484985352,-0.9749999046325684,-0.8149995803833008,0.9699993133544957,3,0.026626188275945095,-1.2173875185033338,30.51000022888184,-1.3461541283057488,30.020000457763672,-1.16326975476839,29.489999771118164,0.026626188275945095
806,2011-03-11,29.3700008392334,29.489999771118164,29.190000534057614,29.270000457763672,133800.0,-0.010111197717867282,-1.3076844074386174,-0.16393488756034624,46.666678776825556,61.00197046251946,0.3686795916542174,0.06664577748453127,-0.46409982487034895,-0.354935404288657,15.62105189705831,0.4799995422363317,0.6519549893806129,-0.13699913024902344,-1.0033793283909382,0.7293810678928914,-0.5701892293199791,0.2961909688219322,1.1999988555908203,13.043508307337854,-35.86301793787715,0.43319009907095657,3,0.5099992752075195,-0.3950014114379883,-0.6875009536743164,-0.5150003433227539,0.9699993133544922,4,0.0299625173858038,1.0327876028716392,29.670000076293945,-1.2173875185033338,30.51000022888184,-1.3461541283057488,30.020000457763672,0.0299625173858038
807,2011-03-14,29.01000022888184,29.190000534057614,28.95000076293945,29.18000030517578,123100.0,-0.012257425947045153,1.5263062791749176,-1.6999942779758939,46.48957146517769,58.484520005777306,0.6916808160724415,0.47792798982831286,-0.10817977286418667,-0.0003122039667466936,16.133713367357238,0.42000007629394887,0.6784967811463396,-0.5139997482299776,-1.3226476766298312,0.29464818016987593,-0.9183237124299062,-0.10967578403004907,1.5323994827270475,3.703673179128842,-44.44040003580826,0.40432396419992744,3,0.7499999999999964,-0.035000801086429334,-0.37250041961670277,-0.19999980926514027,1.289999008178711,0,0.03688382235029897,-1.3076844074386174,29.3700008392334,1.0327876028716392,29.670000076293945,-1.2173875185033338,30.51000022888184,0.03688382235029897
808,2011-03-15,28.899999618530273,29.059999465942386,28.46999931335449,28.46999931335449,223500.0,-0.003791816941871362,-1.744184808644263,-2.529412424687886,50.93555299656118,56.27157623926556,0.7855240293052326,0.608908958062564,0.0041150238506411085,0.1009023391425643,16.4284687507843,0.5900001525878977,0.6262750807156365,-0.6175003051757812,-1.4447437463571617,0.20974313600559924,-1.0311220257664715,-0.203878584585091,1.5787041351318365,20.476201288822622,-32.15775029197518,0.41362172059069063,3,0.619999885559082,0.07499980926513672,-0.35249996185302734,-0.17999935150146484,2.04000091552734,1,0.028027663551352555,1.5263062791749176,29.01000022888184,-1.3076844074386174,29.3700008392334,1.0327876028716392,29.670000076293945,0.028027663551352555
809,2011-03-16,28.51000022888184,28.90999984741211,28.3700008392334,28.82999992370605,257200.0,-0.013494788747276387,1.2499980131766126,-0.7441848086442526,45.972493689631854,52.92602105333987,1.136727311728091,0.9648947766210156,0.3754827268945071,0.48359074827255455,15.851147440800581,0.5399990081787109,0.5065771704568611,-0.9544997215270961,-1.8955735866136116,-0.013425856440580475,-1.4250366540703538,-0.48396278898383827,1.8481812583618122,7.329811561929091,-47.71478428091363,0.4705369325432587,3,0.9600000381469691,0.46499919891357067,0.027499198913570666,0.19999980926513672,2.5300006866455043,2,0.03717991783348196,-1.744184808644263,28.899999618530273,1.5263062791749176,29.01000022888184,-1.3076844074386174,29.3700008392334,0.03717991783348196
810,2011-03-17,28.45000076293945,28.790000915527344,28.229999542236328,28.790000915527344,162300.0,-0.0021045059789794873,2.2941242468781207,1.062501490117575,40.84210915182748,50.49558004563192,1.057060335329762,0.9922849815211023,0.4270524468619179,0.5374528381741079,15.317479857269687,0.5600013732910156,0.3927588052050588,-0.9614992141723668,-2.0055453389350966,0.0825469105903629,-1.4835222765537317,-0.43947615179100197,1.749126272463382,17.460411169794586,-36.78660198498211,0.5220230623813658,3,0.9499988555908239,0.5249986648559606,-0.03250122070312145,0.13999938964844105,2.4099998474121094,3,0.047803116574061555,1.2499980131766126,28.51000022888184,-1.744184808644263,28.899999618530273,1.5263062791749176,29.01000022888184,0.047803116574061555
811,2011-03-18,28.540000915527344,28.899999618530273,28.53000068664551,28.54999923706055,335600.0,0.0031634499182555675,-23.667599186170406,0.029406814841419784,36.85394414250696,48.37963679597572,0.8774871501368047,0.8597290865280485,0.3272379101957483,0.4406586526505727,14.62930674756974,0.44999885559082387,0.26802017698518554,-0.8164991378784165,-1.9238385073546347,0.2908402315978016,-1.3701688226165238,-0.26282945314030925,1.462213370558839,32.291776355656694,-15.499916873860144,0.553669684738109,3,0.8599987030029297,0.4349985122680664,-0.17000055313110352,0.034999847412109375,2.9399986267089844,4,0.0735808832079814,2.2941242468781207,28.45000076293945,1.2499980131766126,28.51000022888184,-1.744184808644263,28.899999618530273,0.0735808832079814
812,2011-03-21,29.040000915527344,29.1299991607666,28.86000061035156,28.90999984741211,104000.0,0.01751927063632186,-1.3478181546779475,-13.00228920258981,44.86373249447288,47.1662650639477,0.3430135285039988,0.32271924960640064,-0.1724554922596404,-0.06473392486277518,13.371581860917267,0.5899982452392578,0.06393602585142943,-0.2824992179870591,-1.38459028093623,0.8195918449621118,-0.8335447494616446,0.26854631348752633,0.7849918961738531,90.00019073494413,42.53278306201696,0.5510455314745856,3,0.3599987030029297,-0.0650014877319336,-0.8150010108947754,-0.5300006866455078,2.6999988555908203,0,0.044765812537060024,-23.667599186170406,28.540000915527344,2.2941242468781207,28.45000076293945,1.2499980131766126,28.51000022888184,0.044765812537060024
813,2011-03-22,28.8799991607666,29.18000030517578,28.8700008392334,29.1200008392334,97700.0,-0.005509702125222393,-1.3846266707748287,-1.846151588955075,43.49592187934317,45.15758026032118,0.3624116838414615,0.46730036435774736,-0.021414760042056002,0.08777240793646968,12.920990283003636,0.3099994659423828,-0.03528797912600368,-0.41750097274780273,-1.5366522818492783,0.7016503363536728,-0.9770766272985405,0.14207468180293503,0.7854943239881074,68.4209575283994,22.100437966295637,0.5595756545507381,3,0.3750009536743164,0.5200004577636719,-0.7124996185302734,-0.4249992370605469,3.430002212524414,1,0.049168979139826874,-1.3478181546779475,29.040000915527344,-23.667599186170406,28.540000915527344,2.2941242468781207,28.45000076293945,0.049168979139826874
814,2011-03-23,28.79999923706055,28.88999938964844,28.59000015258789,28.88999938964844,87200.0,-0.0027700805412325114,5.666638409697871,0.37499801319240245,36.017900910065386,43.57087838960135,0.19482734412863323,0.5760469070427909,0.05302306742239793,0.15813889806002734,13.665298917907547,0.2999992370605504,-0.09144318568066723,-0.49700088500976136,-1.6170778176130263,0.6230760475935035,-1.057039351311392,0.06303758129186932,0.7219448534423201,59.99991969064875,18.87187045644282,0.5600384663016317,3,0.060000419616695666,0.600000381469723,-0.5050001144409215,-0.34499931335449574,3.7500000000000036,2,0.07430560255860197,-1.3846266707748287,28.8799991607666,-1.3478181546779475,29.040000915527344,-23.667599186170406,28.540000915527344,0.07430560255860197
815,2011-03-24,28.93000030517578,29.01000022888184,28.65999984741211,28.93000030517578,134300.0,0.00451392609580159,3.375008940705093,-0.0,40.941179216111884,42.93471177174427,-0.05719638862771603,0.47098087897493457,-0.0795322185920142,0.015011083388589697,14.52214120291645,0.3500003814697301,-0.1909538532630073,-0.36749982833862305,-1.4868768563857842,0.7518771997085381,-0.9271883423622036,0.1921886856849575,0.46274933050043643,61.53843896627491,19.93444460714025,0.5596885140235802,3,-0.2200002670288086,0.4699993133544922,-0.3800010681152344,-0.3800010681152344,3.8600006103515625,3,0.07293469022100463,5.666638409697871,28.79999923706055,-1.3846266707748287,28.8799991607666,-1.3478181546779475,29.040000915527344,0.07293469022100463
816,2011-03-25,29.13999938964844,29.420000076293945,28.90999984741211,29.11000061035156,183200.0,0.00725886907215445,-1.3720924043221376,100.0,45.882350301248806,42.86724275352996,-0.33889012335320245,0.26014285578905927,-0.2922770684121261,-0.1976062583497331,14.774809287523993,0.5100002288818359,-0.36969490711527797,-0.1485007286071749,-1.270008517296798,0.9730070600824483,-0.7092546229519847,0.41225316573763493,-0.9099998474121129,66.26497441165226,20.64440046566594,0.5607538943448116,3,-0.31499958038330433,0.2600002288818324,-0.5900001525878942,-0.5900001525878942,3.360000610351559,4,0.05902543777382929,3.375008940705093,28.93000030517578,5.666638409697871,28.79999923706055,-1.3846266707748287,28.8799991607666,0.05902543777382929
817,2011-03-28,29.270000457763672,29.45000076293945,29.149999618530273,29.28000068664551,242900.0,0.00446125843645051,-1.3999908447963827,-0.3333545269583304,40.25974605030445,41.68104198172365,-0.4784452570401534,0.10064834063525296,-0.422925116659286,-0.33141225571835164,14.377596108815732,0.3100013732910085,-0.43426737236566737,0.00350027084350657,-1.1003165131312294,1.1073170548182425,-0.5484081211438614,0.5554086628308745,-1.0162009048461904,79.06974681073825,36.92952215440326,0.5519083919873675,3,-0.43000030517578125,0.12999916076660156,-0.7050008773803711,-0.7050008773803711,2.970001220703132,0,0.07550389647795397,-1.3720924043221376,29.13999938964844,3.375008940705093,28.93000030517578,5.666638409697871,28.79999923706055,0.07550389647795397
818,2011-03-29,29.75,29.809999465942386,29.190000534057614,29.26000022888184,270000.0,0.016399027493319007,1.0327877053921795,-48.9988556169954,40.104168994971815,41.029005904539204,-0.9221682807017686,-0.3815885764354974,-0.8960730222004116,-0.8105481408876685,13.745377314052988,0.6199989318847727,-0.4456281617110207,0.4724998474121094,-0.6466515379334759,1.5916512327576946,-0.08707584526068146,1.0320755400849002,-1.4483523986816387,95.08200822036427,57.170026605992774,0.559575692672792,3,-0.7300004959106445,-0.35000038146972656,-1.0750007629394531,-1.0750007629394531,2.470001220703125,1,0.066890748609014,-1.3999908447963827,29.270000457763672,-1.3720924043221376,29.13999938964844,3.375008940705093,28.93000030517578,0.066890748609014
819,2011-03-30,30.03000068664551,30.07999992370605,29.86000061035156,29.8799991607666,230500.0,0.009411787786403725,-1.3157989840784565,0.30612570601127453,55.48780984214381,42.65630598124102,-1.07715698485935,-0.6550047173739095,-1.1629258174732406,-1.0958721113351793,13.59340734740383,0.32999992370605113,-0.4215275839595911,0.7270005226135297,-0.4377284772512162,1.8917295224782755,0.1446360226811585,1.3093650225459008,-1.6378519734497097,96.47892715674827,54.65695875722036,0.582364499932372,3,-0.7250003814697301,-0.6300010681152379,-1.3550014495849645,-1.3550014495849645,2.3000011444091832,2,0.07592409705336545,1.0327877053921795,29.75,-1.3999908447963827,29.270000457763672,-1.3720924043221376,29.13999938964844,0.07592409705336545
820,2011-03-31,30.29999923706055,30.35000038146973,29.8700008392334,30.04999923706055,316000.0,0.008990960514200452,1.7428365903369103,1.6666497126290232,64.30765926205021,45.70671877230137,-1.1813696957344924,-0.954237852326461,-1.4089532201476267,-1.3626524062165082,12.825729595779439,0.4799995422363317,-0.4077213213083333,0.9844990730285694,-0.21871542343386707,2.187713569491006,0.3828918247973512,1.5861063212597877,-1.7728224270239288,96.52769959270175,48.95598849285149,0.6016072482312187,3,-0.8299989700317418,-0.899999618530277,-1.6250000000000036,-1.6250000000000036,2.4700012207031214,3,0.07425742761234067,-1.3157989840784565,30.03000068664551,1.0327877053921795,29.75,-1.3999908447963827,29.270000457763672,0.07425742761234067
821,2011-04-01,30.95000076293945,31.209999084472656,30.35000038146973,30.479999542236328,254700.0,0.02145219611371707,-1.3561623076320253,1.8800048828124858,77.40111563642074,49.32198356585114,-1.6243829938759085,-1.587165760341879,-2.0259691923466185,-2.005782952174485,12.830618922145442,0.9099998474121058,-0.3100157179615337,1.5720005989074686,0.17107452635244158,2.9729266714624956,0.8715375626299569,2.2724636351849803,-2.2405415957595167,87.37871898358645,32.84283363513749,0.7004630362775129,4,-1.0500011444091761,-1.2300014495849574,-2.2750015258789027,-2.2750015258789027,2.219997406005856,4,0.0594507304436378,1.7428365903369103,30.29999923706055,-1.3157989840784565,30.03000068664551,1.0327877053921795,29.75,0.0594507304436378
822,2011-04-04,30.57999992370605,31.0,30.540000915527344,30.940000534057614,230900.0,-0.011954792572297812,-1.0909114553982808,-0.7659567560548074,72.10524942076877,52.50079773712065,-1.1320026596788004,-1.192455700472241,-1.616286025937132,-1.6222109946895635,12.948450433504755,0.45999908447265625,-0.1752258419899917,1.1474997520446735,-0.3530387710945604,2.6480382751839073,0.39723049047505654,1.8977690136142904,-1.5704759664509922,68.81190035323732,9.555938877498441,0.7502692615696168,4,-0.6800003051757777,-0.860000610351559,-1.5875005722045863,-1.9050006866455043,2.2100009918212926,0,0.06278613738012262,-1.3561623076320253,30.95000076293945,1.7428365903369103,30.29999923706055,-1.3157989840784565,30.03000068664551,0.06278613738012262
823,2011-04-05,30.54999923706055,30.71999931335449,30.45000076293945,30.53000068664551,94100.0,-0.0009810558116529755,-2.0000105964753754,-0.05555143474759463,79.65111089055887,57.34893217939771,-0.9389399386619388,-1.1812776966824394,-1.5564495840052324,-1.5788355407907666,12.667655986279252,0.26999855041503906,-0.014846744166291614,1.0909991264343297,-0.47069886795397053,2.65269712082263,0.3101501292401778,1.8718481236284816,-1.2764182645393802,51.111067155702386,-14.105415818578578,0.7808489971941502,4,-0.6149997711181676,-0.8299999237060582,-1.5449995994567907,-1.8750000000000036,2.4900016784667933,1,0.055319230232781624,-1.0909114553982808,30.57999992370605,-1.3561623076320253,30.95000076293945,1.7428365903369103,30.29999923706055,0.055319230232781624
824,2011-04-06,30.690000534057614,30.809999465942386,30.59000015258789,30.63999938964844,115900.0,0.00458269396050337,-1.933331637908062,2.500238435860398,81.81812270624138,61.89081478941209,-0.8746269837110248,-1.3777398331264337,-1.66437314977129,-1.7037138108345076,11.778706665052537,0.26000022888183594,0.08191198693075918,1.2220004081726046,-0.36703562933632483,2.811036445681534,0.42748238941814165,2.0165184269270675,-1.1840493881022667,61.19408721149509,-9.647516525952284,0.7945180187544645,4,-0.6300010681152308,-0.9700012207031214,-1.680000782012936,-2.010001182556149,2.129999160766605,2,0.04985339394007582,-2.0000105964753754,30.54999923706055,-1.0909114553982808,30.57999992370605,-1.3561623076320253,30.95000076293945,0.04985339394007582
825,2011-04-07,30.459999084472656,30.78000068664551,30.32999992370605,30.78000068664551,136900.0,-0.0074943449196006595,1.812490686820865,-6.3998855617022965,76.22942959969753,65.26271248923973,-0.4523399548462059,-1.1441818512956914,-1.4084961352533156,-1.4599329246904311,11.52964936425878,0.45000076293946023,0.2055617676160395,0.9524990081787124,-0.6958476462546273,2.600845662612052,0.12832568096204255,1.7766723353953822,-0.7495621858952326,14.772645993589045,-58.42766616553683,0.8241733272166689,4,-0.2799997329711914,-0.7399997711181641,-1.4499993324279785,-1.7799997329711914,2.150001525878899,3,0.06139208150978881,-1.933331637908062,30.690000534057614,-2.0000105964753754,30.54999923706055,-1.0909114553982808,30.57999992370605,0.06139208150978881
826,2011-04-08,30.25,30.63999938964844,30.06999969482422,30.54999923706055,243700.0,-0.006894257740792442,1.3750009934116734,0.9374929219838718,67.95247371882468,68.33968223018641,-0.07635889436087595,-0.9116140640963479,-1.17646245351024,-1.242185454105325,11.993340204378494,0.5699996948242223,0.3816083809159423,0.6984999656677253,-0.9810771717768709,2.3780771031123216,-0.1412886030545728,1.5382885343900234,-0.35961563911514816,19.35486517305594,-49.58385997783742,0.8397885687222987,4,-0.05000019073486328,-0.5300006866455078,-1.1650004386901855,-1.4950008392333984,2.6599998474121094,4,0.08330580025665024,1.812490686820865,30.459999084472656,-1.933331637908062,30.690000534057614,-2.0000105964753754,30.54999923706055,0.08330580025665024
827,2011-04-11,30.07999992370605,30.35000038146973,29.95000076293945,30.29999923706055,181600.0,-0.0056198372328578605,1.4999850989134016,0.7333329094770187,67.7514649319225,71.41160400095872,0.24655008171136927,-0.6928657411322625,-0.968218058013445,-1.061514758664316,12.822619326049795,0.39999961853028054,0.528403154632052,0.4749999046325648,-1.2001118490248217,2.1501116582899513,-0.3625559721961302,1.3125557814612598,1.1299991607666051,15.116204281782228,-51.661956678519076,0.837555876828694,4,0.45499992370605824,-0.36000061035155895,-0.9950003623962367,-1.3250007629394496,2.8000011444091832,0,0.10272600575387725,1.3750009934116734,30.25,1.812490686820865,30.459999084472656,-1.933331637908062,30.690000534057614,0.10272600575387725
828,2011-04-12,29.709999084472656,30.1200008392334,29.709999084472656,29.90999984741211,180300.0,-0.012300559846138759,-3.100001907341357,0.9090972143952959,62.3977984969909,72.17938051816395,0.6819996274616074,-0.27307084440643337,-0.5631614400516476,-0.6817688113429554,13.322326429882288,0.4100017547607422,0.6363272808842133,0.06449909210205007,-1.5776875997414592,1.7066857839455594,-0.7565942538197028,0.8855924380238029,1.4748000335693376,0.0,-64.84160755888722,0.8210933459217541,4,0.75,0.010000228881835938,-0.6249995231628418,-0.9549999237060547,3.2400016784667898,1,0.10366886320990809,1.4999850989134016,30.07999992370605,1.3750009934116734,30.25,1.812490686820865,30.459999084472656,0.10366886320990809
829,2011-04-13,29.56999969482422,29.920000076293945,29.5,29.790000915527344,201800.0,-0.0047121977099489065,-1.3333298012122239,1.100001907341357,58.695634146063405,71.55582217194319,0.8380117360929944,-0.05226698209100533,-0.4012607470485072,-0.5327394689655733,13.553119590948173,0.4200000762939453,0.7660707499653299,-0.12850027084350657,-1.6824326008934953,1.4254320592064822,-0.905466435868501,0.6484658941814878,1.5558074218750022,5.468723224490328,-57.32082026982447,0.776966165024995,4,0.7849998474121094,0.14999961853027344,-0.4850001335144043,-0.8150005340576172,3.270000457763672,2,0.11734870667957753,-3.100001907341357,29.709999084472656,1.4999850989134016,30.07999992370605,1.3750009934116734,30.25,0.11734870667957753
830,2011-04-14,29.809999465942386,29.82999992370605,29.3700008392334,29.399999618530273,120800.0,0.008116326465846369,1.044436909252761,-1.8636253294493157,59.02963892549067,69.51454698183986,0.5824464306717339,-0.19516096587431164,-0.6099936168462499,-0.7628607270976033,13.495307745849894,0.4599990844726527,0.8748678094508477,0.04349956512451669,-1.3951440991809108,1.4821432294299441,-0.6758222670281988,0.7628213972772322,1.218259223754881,34.64560070286646,-26.559887100867577,0.7193218321527144,4,0.37500095367431285,-0.09000015258789418,-0.46999979019165394,-0.8350000381469762,2.6900005340576136,3,0.1009728373970864,-1.3333298012122239,29.56999969482422,-3.100001907341357,29.709999084472656,1.4999850989134016,30.07999992370605,0.1009728373970864
831,2011-04-15,30.63999938964844,30.68000030517578,29.70000076293945,29.70000076293945,332200.0,0.027843003642261666,-1.085108455248252,2.2926804305957416,65.5328548098017,68.78428091395463,-0.33095506902108696,-0.9062305563562454,-1.394568734242327,-1.5807698566380957,14.103814742472931,0.9799995422363317,0.9192169649855089,0.7684995651245146,-0.5979600156147633,2.1349591458637924,0.08526977475487385,1.4517293554941553,0.25559867201171826,96.94649375306696,36.43094424911874,0.6832297903696394,4,-0.5499992370605504,-0.9200000762939489,-1.1699995994567907,-1.664999961853031,1.5499992370605433,4,0.06429508028543451,1.044436909252761,29.809999465942386,-1.3333298012122239,29.56999969482422,-3.100001907341357,29.709999084472656,0.06429508028543451
832,2011-04-18,30.34000015258789,30.520000457763672,30.03000068664551,30.290000915527344,238700.0,-0.009791098010331623,1.3902436755086867,0.053190755432907494,56.9739915409381,66.264600986219,-0.07663943132332562,-0.5310734208564369,-1.0397661507405758,-1.2664694157162089,15.170202862618693,0.6099987030029297,0.9030803710549193,0.4035003662109382,-0.9194037917877047,1.7264045242095811,-0.25795171278838325,1.0649524452102597,0.43355013127812825,74.04577929783333,17.163114164094488,0.6614520789993209,4,-0.25,-0.6200008392333984,-0.9125003814697266,-1.3650007247924805,1.8400001525878906,0,0.08470664739284817,-1.085108455248252,30.63999938964844,1.044436909252761,29.809999465942386,-1.3333298012122239,29.56999969482422,0.08470664739284817
833,2011-04-19,30.29999923706055,30.51000022888184,30.149999618530273,30.45000076293945,119700.0,-0.0013184217312512958,1.6666666666666228,-3.0000762951093414,53.383437440694195,63.10519151226929,-0.08474188475718947,-0.3997294159202234,-0.9442967766205399,-1.2203979605567383,16.38586357738144,0.36000061035156605,0.7698649440720153,0.2924994468688986,-0.9410641944254898,1.526063088163287,-0.3242823737782956,0.9092812675160928,0.3800010681152308,70.9922730509003,18.328512800700523,0.6167818206471934,4,-0.2249984741210973,-0.5799999237060582,-0.9324994087219274,-1.3249998092651403,2.060001373291005,1,0.0851485774263332,1.3902436755086867,30.34000015258789,-1.085108455248252,30.63999938964844,1.044436909252761,29.809999465942386,0.0851485774263332
834,2011-04-20,30.940000534057614,31.0,30.60000038146973,30.649999618530273,190200.0,0.021122155548250365,-1.0512833052936534,-1.933319770103318,57.339453755393365,61.00630530734661,-0.766116680846249,-0.918266918076835,-1.5150910421241868,-1.8487891466341146,17.41494720956307,0.7000007629394496,0.6891891404641761,0.825500679016109,-0.3362127782962254,1.9872141363284435,0.24464395035994002,1.406357407672278,-1.5699996948242152,96.31904927397827,47.171224854022825,0.5808567286561676,4,-0.7550001144409144,-1.2200012207031214,-1.6925010681152308,-1.9650011062622035,1.5199985504150426,2,0.06496445359363512,1.6666666666666228,30.29999923706055,1.3902436755086867,30.34000015258789,-1.085108455248252,30.63999938964844,0.06496445359363512
835,2011-04-21,31.040000915527344,31.04999923706055,30.739999771118164,31.040000915527344,124400.0,0.003232074329140744,30.005150705826804,0.0,51.18110275639041,59.14281964485391,-0.8662914764021679,-0.8981341011537829,-1.5394269022755829,-1.9355220008543235,18.755589414310226,0.30999946594238637,0.5869670961290296,0.8200010299682603,-0.2697989657646076,1.9098010257011282,0.27510103210182635,1.3649010278346942,-1.6374000930786146,99.25938275302748,52.677684444468035,0.5448999978664331,4,-0.8300008773803711,-1.3200016021728516,-1.8175010681152344,-2.0650014877319336,2.029998779296875,3,0.057989664432004595,-1.0512833052936534,30.940000534057614,1.6666666666666228,30.29999923706055,1.3902436755086867,30.34000015258789,0.057989664432004595
836,2011-04-25,30.86000061035156,31.01000022888184,30.76000022888184,30.96999931335449,115000.0,-0.00579897873281765,1.63157155046911,-100.0,53.86740782696894,57.600146633192395,-0.6600771105471601,-0.6141567961108656,-1.2797803672568833,-1.7406114255062057,20.197463339121335,0.28000068664550426,0.4520009003054355,0.5540006637573214,-0.44459664641315655,1.5525979739277993,0.05470200867208064,1.0532993188425621,-1.3915038513183582,81.37265718351455,36.04959167956494,0.4992986550852394,4,-0.6500005722045863,-0.9900007247924769,-1.6725010871887172,-1.8850011825561488,1.6199989318847692,0,0.05314320664978611,30.005150705826804,31.040000915527344,-1.0512833052936534,30.940000534057614,1.6666666666666228,30.29999923706055,0.05314320664978611
837,2011-04-26,31.479999542236328,31.54999923706055,31.06999969482422,31.5,247100.0,0.020090697330602092,7.000063578853259,0.18182448717726413,61.04512665964131,57.449849762375784,-1.1852426433404162,-1.1173880386261104,-1.8483600917834622,-2.351523746992605,21.900840624377054,0.6899986267089915,0.3645409252696652,1.0634996414184563,0.058516362744175154,2.0684829200927375,0.5610080020813157,1.565991280755597,-1.9482426840820324,95.00002043588354,48.32675036508791,0.502491639337141,4,-1.0199995040893555,-1.4099998474121094,-2.2925000190734863,-2.505000114440918,0.9900016784667969,1,0.02255397378643731,1.63157155046911,30.86000061035156,30.005150705826804,31.040000915527344,-1.0512833052936534,30.940000534057614,0.02255397378643731
838,2011-04-27,31.739999771118164,31.809999465942386,31.10000038146973,31.10000038146973,234100.0,0.008259219589028088,-1.2187492549412544,-31.999237078008598,62.12469737922482,57.83085678828262,-1.2594494733749713,-1.2866242780320363,-2.0644654065357813,-2.5963624151595397,23.191130450050785,0.7099990844726562,0.3434989103343895,1.2239998817443833,0.10885212765285601,2.3391476358359107,0.6664260046986215,1.7815737587901452,-2.0871483702294924,94.21489687698981,47.33864123003506,0.5575738770457631,4,-1.1499996185302734,-1.5399999618530273,-2.5525002479553223,-2.765000343322754,0.2800006866455078,2,0.013862650826418577,7.000063578853259,31.479999542236328,1.63157155046911,30.86000061035156,30.005150705826804,31.040000915527344,0.013862650826418577
839,2011-04-28,32.310001373291016,32.47999954223633,31.78000068664551,31.78000068664551,363000.0,0.017958462705835565,-1.6415016932195863,0.8281268626469246,69.80729660606444,59.028374308346365,-1.564423982239024,-1.7676860707252544,-2.600452053539442,-3.145019585447997,24.36013729036412,0.7399997711181641,0.35467000049395025,1.6800014495849602,0.33216029998760277,3.0278425991823177,1.0060808747862815,2.353922024383639,-2.4845781271980485,90.22998900533949,37.66969584851875,0.6739205747986782,4,-1.220001220703125,-1.7750015258789062,-2.98250150680542,-3.3350019454956055,-0.36000061035156605,3,0.0015474848324170676,-1.2187492549412544,31.739999771118164,7.000063578853259,31.479999542236328,1.63157155046911,30.86000061035156,0.0015474848324170676
840,2011-04-29,32.549999237060554,32.61999893188477,32.360000610351555,32.389999389648445,238000.0,0.007427974421812644,-1.363648974354352,0.3018861134403147,74.46807301816364,60.021176331497685,-1.5364536751024893,-1.9293979959489747,-2.8010105932553273,-3.36110272817929,25.244744513830643,0.3099975585937571,0.42776178369835804,1.8074993133544979,0.22113758439911635,3.3938610423098794,1.014318448876807,2.6006801778321886,-2.4591183613532515,96.23657292280873,37.84530292680752,0.7931808644776907,4,-1.2249994277954102,-1.909999847412113,-3.419999599456794,-3.574999809265144,-0.549999237060554,4,-0.0027649817111340402,-1.6415016932195863,32.310001373291016,-1.2187492549412544,31.739999771118164,7.000063578853259,31.479999542236328,-0.0027649817111340402
841,2011-05-02,32.790000915527344,32.939998626708984,32.59000015258789,32.740001678466804,299000.0,0.007373323628024231,1.0000217986027096,0.3124955296473342,78.40670490692185,62.4025889277181,-1.6085627206015012,-2.1338891787215033,-3.0021618564579278,-3.5699627924407125,25.23423557686013,0.3899993896484304,0.5498000924752979,1.955500984191893,0.12399280630889109,3.7870091620748916,1.039746895250392,2.871255073133394,-2.395625873078746,91.97872744074466,26.952114943687775,0.9157540889414999,5,-1.2450017929077148,-1.8650016784667969,-3.7350010871887207,-3.8150014877319336,-0.7900009155273438,0,0.00853915131073646,-1.363648974354352,32.549999237060554,-1.6415016932195863,32.310001373291016,-1.2187492549412544,31.739999771118164,0.00853915131073646
842,2011-05-03,32.5,32.919998168945305,32.419998168945305,32.77000045776367,169000.0,-0.008844187478812104,-1.3255591139340803,-5.400091554132148,79.74413073749687,65.33155484958506,-1.0951063369677065,-1.7841455354275269,-2.678458381468058,-3.2517871690294804,25.077807490232573,0.5,0.6624986487341289,1.569500064849855,-0.4017835504648133,3.540783680164523,0.5838582571925208,2.555141872507189,-1.7492376557549498,76.0870083519144,2.7178571537497476,0.9856418076573347,5,-0.7300004959106445,-1.455000877380371,-3.387500286102295,-3.52500057220459,-0.5100002288818359,1,-0.0006153987004207107,1.0000217986027096,32.790000915527344,-1.363648974354352,32.549999237060554,-1.6415016932195863,32.310001373291016,-0.0006153987004207107
843,2011-05-04,32.240001678466804,32.52000045776367,32.209999084472656,32.459999084472656,246000.0,-0.007999948354867614,-1.2142750098772497,0.8148038259935594,77.75469045049111,67.59991448237372,-0.5933789810867474,-1.4662185283150677,-2.3761229318243196,-2.968352774179273,24.94080437401985,0.3100013732910156,0.6753829973811385,1.2250016212463457,-0.8210736620804084,3.2710769045731,0.2019639795829704,2.2480392629097246,-1.182746254676804,39.65532833585223,-40.555286536767994,1.0230376416633777,5,-0.40000247955322976,-1.1750020980835032,-3.120001792907722,-3.265002250671394,-0.2500019073486399,2,0.0071339804671890494,-1.3255591139340803,32.5,1.0000217986027096,32.790000915527344,-1.363648974354352,32.549999237060554,0.0071339804671890494
844,2011-05-05,32.220001220703125,32.459999084472656,31.959999084472656,32.150001525878906,354300.0,-0.0006203615608691981,-1.2221996168387501,-0.31818418269148435,76.25273064467933,70.38565091440583,-0.4165173722382782,-1.3973605374345368,-2.294769247960531,-2.9254332872520123,24.49022758331046,0.5,0.7687040357393826,1.12850112915039,-0.979871768948243,3.236874027249023,0.07431468010107523,2.1826875781997046,-0.8991617485044685,26.53084262030899,-56.98789290841222,1.054186449049316,5,-0.37000179290771484,-1.0650014877319336,-3.0100016593933105,-3.245001792907715,-0.35000038146972656,3,-0.006207348086968434,-1.2142750098772497,32.240001678466804,-1.3255591139340803,32.5,1.0000217986027096,32.790000915527344,-0.006207348086968434
845,2011-05-06,32.330001831054695,32.740001678466804,32.189998626708984,32.52000045776367,176100.0,0.0034140473675987604,-1.3404134438231277,-2.714277929155212,71.83464136942604,72.38201019690105,-0.362397878511203,-1.4335826031541714,-2.3444196358918745,-3.0054153634902043,24.719521858446246,0.5500030517578196,0.9021819473345722,1.145001602172858,-1.0107798456416077,3.300783049987327,0.06711087826562334,2.2228923260800926,-0.7824800772245908,37.755399940055455,-42.2445424479491,1.077890723907234,5,-0.32500267028809304,-1.1750020980835032,-2.9775018692016673,-3.3550024032592844,-0.3300018310546946,4,-0.011753821422621602,-1.2221996168387501,32.220001220703125,-1.2142750098772497,32.240001678466804,-1.3255591139340803,32.5,-0.011753821422621602
846,2011-05-09,32.77000045776367,32.779998779296875,32.130001068115234,32.220001220703125,148000.0,0.01360960723133453,1.280710208069816,-2.894753749473074,80.2992395343218,74.52135607186554,-0.562079416462808,-1.7656341357511707,-2.7306060829863767,-3.4131708015616127,25.476106536011837,0.6499977111816406,0.989458313412122,1.4590002059936538,-0.760321645061417,3.678322057048728,0.3493392804661184,2.568661131521189,-1.0275319417305262,84.3752235176317,3.4724935208279106,1.1096609255275365,5,-0.7500009536743164,-1.6150007247924805,-3.335000514984131,-3.7950010299682617,-1.0100002288818324,0,-0.02349711464777382,-1.3404134438231277,32.330001831054695,-1.2221996168387501,32.220001220703125,-1.2142750098772497,32.240001678466804,-0.02349711464777382
847,2011-05-10,33.169998168945305,33.240001678466804,32.81999969482422,32.939998626708984,183200.0,0.012206216221973376,1.2702407340584079,0.41818156597006595,82.83752440926726,76.82278129742582,-0.7790676981263829,-2.0261491842215804,-3.0836068851823732,-3.7774736724552547,26.69456453149039,0.4700012207031321,1.1262628773645673,1.7044980049133223,-0.583167181014268,3.992163190840916,0.5606654119495218,2.848330597877119,-1.2598754374175414,94.53098690190478,11.863466695332974,1.143832592963797,5,-0.659996986389146,-1.8649969100952042,-3.3599987030029226,-3.8749990463256765,-1.1599998474121094,1,-0.03527278364581554,1.280710208069816,32.77000045776367,-1.3404134438231277,32.330001831054695,-1.2221996168387501,32.220001220703125,-0.03527278364581554
848,2011-05-11,32.790000915527344,33.110000610351555,32.59000015258789,33.049999237060554,180500.0,-0.011456052891004598,1.7368368217638555,-1.1304297347951497,72.50611535714575,77.12265004754596,-0.2620185234831709,-1.479425779905153,-2.654256575461133,-3.3669819497848614,28.28577631697067,0.5799980163574148,1.2713317504287716,1.1705006599426255,-1.032698193887498,3.373699513772749,0.06890123302756024,2.2721000868576873,-0.6670975524893308,64.84376164150824,-15.431984295505018,1.1015994269150617,5,-0.1900005340576172,-1.4849996566772425,-2.980001449584961,-3.495001792907715,-0.6300010681152344,2,-0.024397716440146433,1.2702407340584079,33.169998168945305,1.280710208069816,32.77000045776367,-1.3404134438231277,32.330001831054695,-0.024397716440146433
849,2011-05-12,33.040000915527344,33.060001373291016,32.509998321533196,32.709999084472656,252000.0,0.007624275480932141,1.972967400045402,-1.269246005545984,73.47420867316424,77.01222067587936,-0.4443014211994125,-1.534824065285612,-2.850658557616981,-3.589993314713954,30.309843957445672,0.5500030517578196,1.34945352128792,1.2470005989074693,-0.818873947799112,3.312875145614054,0.21406332555417862,2.27993787226076,-0.7383618220207211,81.98192315623014,3.93780385840752,1.0329372733532918,5,-0.4400005340576172,-1.7349996566772425,-3.2125015258789062,-3.745001792907715,-0.75,3,-0.031779694773426126,1.7368368217638555,32.790000915527344,1.2702407340584079,33.169998168945305,1.280710208069816,32.77000045776367,-0.031779694773426126
850,2011-05-13,32.81999969482422,33.15999984741211,32.61999893188477,33.11999893188477,97000.0,-0.006658632403358511,1.842102093058237,-0.9090835529662212,72.79071129098374,76.38822138521957,-0.2033582147001738,-1.13600243876963,-2.5955967362849925,-3.3465635027112555,32.732425645095894,0.5400009155273366,1.4049894393344502,0.8764993667602532,-1.0120622737827176,2.765061007303224,-0.06778145351123044,1.8207801870317404,-0.3682225877239702,62.162004261460865,-14.822396221452962,0.9442808202714862,5,-0.2199993133544922,-1.5149984359741175,-2.9300003051757812,-3.52500057220459,-0.31000137329102273,4,-0.028945730177463602,1.972967400045402,33.040000915527344,1.7368368217638555,32.790000915527344,1.2702407340584079,33.169998168945305,-0.028945730177463602
851,2011-05-16,32.610000610351555,32.799999237060554,32.56999969482422,32.650001525878906,172200.0,-0.006398509641235006,-2.8332379680845485,0.13333672418399112,64.52445184503088,74.69714595272335,-0.0241130590475791,-0.8125061422031195,-2.3409711620647364,-3.1181108968650335,33.919815602577344,0.25,1.3676870715052445,0.5680002212524329,-1.2379969095070749,2.3739973520119406,-0.334998344127321,1.4709987866321868,0.6300010681152486,13.698880678908212,-58.486542638994166,0.9029985653797536,5,-0.010000228881828832,-1.3049993515014542,-2.660001277923577,-3.3150014877319265,-0.3400001525878835,0,-0.01870593679651511,1.842102093058237,32.81999969482422,1.972967400045402,33.040000915527344,1.7368368217638555,32.790000915527344,-0.01870593679651511
852,2011-05-17,32.90999984741211,33.09999847412109,32.5,32.509998321533196,246200.0,0.009199608446659235,-1.8571480472297572,-9.999809269500595,64.88551767114838,73.2672378661297,-0.29037356073066434,-0.959278115523027,-2.585167795081759,-3.397405468001338,35.297504854540435,0.5999984741210866,1.291115784961093,0.7394994735717759,-0.9160554567959096,2.3950544039394615,-0.08827799161206684,1.5672769387556187,0.3166017913818422,62.12120336387018,-6.977007916623208,0.8277774651838423,5,-0.3099994659423828,-1.6049985885620082,-2.950000286102295,-3.6150007247924805,-0.6599998474121094,1,-0.03494377465397347,-2.8332379680845485,32.610000610351555,1.842102093058237,32.81999969482422,1.972967400045402,33.040000915527344,-0.03494377465397347
853,2011-05-18,32.880001068115234,33.0,32.529998779296875,33.0,214600.0,-0.0009115399403210045,6.833423403376037,-0.2999961853172809,58.40709557921649,71.28438952552273,-0.17885191975535975,-0.7653199824472665,-2.515650591684402,-3.3455485708228068,36.749646145584975,0.470001220703125,1.1667943694015719,0.580500602722168,-0.8478507741807704,2.0088519796251063,-0.1336750857293012,1.2946762911736371,0.3175365051269594,57.5759327225963,-8.483697373197934,0.7141756884514683,5,-0.19499969482421875,-1.5749998092651332,-2.7525014877319336,-3.5850019454956055,-0.5100021362304616,2,-0.026459936688557728,-1.8571480472297572,32.90999984741211,-2.8332379680845485,32.610000610351555,1.842102093058237,32.81999969482422,-0.026459936688557728
854,2011-05-19,32.950000762939446,33.130001068115234,32.65999984741211,32.990001678466804,202300.0,0.002128944420628054,1.9375104308227833,0.33334392980906397,56.21121618003492,69.54845339336815,-0.15020738223779517,-0.7136012902915496,-2.5603002495009477,-3.394019215420954,37.66424164996324,0.470001220703125,1.0568595045987585,0.5500002861022892,-0.7529354188452615,1.85293599104984,-0.10146756637148968,1.2014681385760646,0.21963530737306058,68.18194954194615,5.694145153320072,0.6514678524737755,5,-0.2649993896484304,-1.6449995040893448,-2.860001564025872,-3.655001640319817,-0.2200012207031179,3,-0.023975748019280485,6.833423403376037,32.880001068115234,-1.8571480472297572,32.90999984741211,-2.8332379680845485,32.610000610351555,-0.023975748019280485
855,2011-05-20,32.84000015258789,33.0,32.720001220703125,32.900001525878906,207400.0,-0.0033384099485448404,1.1538506683099314,1.499999999999467,50.80905110101812,66.27176578966774,0.04441506687075503,-0.48679313557058634,-2.398625297354286,-3.2613139148929946,38.564008619340605,0.279998779296875,0.9698573078525712,0.34999971389770224,-0.7966932830154647,1.4966927108108692,-0.2233467845588777,0.9233462123542857,0.3028504749121126,53.96818668975665,-4.5913767696720456,0.5733464984565828,5,0.030000686645507812,-1.5349988937377894,-2.8025007247924805,-3.5450010299682617,-0.00999832153319602,4,-0.016747845143271323,1.9375104308227833,32.950000762939446,6.833423403376037,32.880001068115234,-1.8571480472297572,32.90999984741211,-0.016747845143271323
856,2011-05-23,32.5,32.689998626708984,32.34000015258789,32.490001678466804,195400.0,-0.010353232369309184,-1.258044668676552,-0.16663487825024714,50.0,62.62315196641583,0.3822898015825871,-0.01858136490852047,-2.000164869728515,-2.899557308676229,39.15638037099678,0.5,0.8922879568040898,-0.072000408172606,-0.9247999575820103,0.7807991412367983,-0.4984001828773117,0.3543993665320997,0.6300010681152344,20.253121770790074,-34.59852447168651,0.4263997747047023,5,0.25,-1.029998779296875,-2.5475001335144043,-3.205000877380371,0.40000152587890625,0,0.00030764066255994926,1.1538506683099314,32.84000015258789,1.9375104308227833,32.950000762939446,6.833423403376037,32.880001068115234,0.00030764066255994926
857,2011-05-24,32.189998626708984,32.639999389648445,32.150001525878906,32.639999389648445,157000.0,-0.009538503793569686,1.1777645911922656,-45.007630675347464,49.21625183261214,60.03538935257876,0.6019619019960913,0.36610925748212253,-1.6224944689391592,-2.5660281317363385,38.94181654801112,0.48999786376953836,0.843545543543506,-0.417501735687253,-1.1257647145505416,0.2907612431760356,-0.7716332251188973,-0.06337024625560872,0.8926023864746071,4.081338725812667,-50.51586507601178,0.35413148943164413,5,0.46500205993652344,-0.5549974441528249,-2.284998893737793,-2.8949995040893555,0.920001983642571,1,0.002485300853300121,-1.258044668676552,32.5,1.1538506683099314,32.84000015258789,1.9375104308227833,32.950000762939446,0.002485300853300121
858,2011-05-25,32.18000030517578,32.290000915527344,31.84000015258789,32.110000610351555,181500.0,-0.000310603353828931,2.1034437399700088,-0.1555546136566064,49.37105333870751,57.35726098208358,0.5770108590980101,0.4329595292295778,-1.5400019215223892,-2.5284891753578904,38.17903860265861,0.4500007629394531,0.7125895148464778,-0.44950008392333984,-1.0656497793181074,0.16664961147142776,-0.7575749316207236,-0.14142523622595604,0.8279927490234371,26.356582270245976,-30.477581173934727,0.30807484769738464,5,0.31999969482421875,-0.48499965667724254,-2.27500057220459,-2.8850011825561523,1.4099998474121094,2,0.0021752546351889723,1.1777645911922656,32.189998626708984,-1.258044668676552,32.5,1.1538506683099314,32.84000015258789,0.0021752546351889723
859,2011-05-26,32.360000610351555,32.43000030517578,31.8799991607666,32.169998168945305,200700.0,0.005593545788339371,2.3333217737086462,2.7143324250678442,50.46152076491294,54.87623981252015,0.3245372174389374,0.27078013980239035,-1.6313489380941775,-2.687765804233596,36.812979890933484,0.5500011444091797,0.5198549061585851,-0.2719997406005916,-0.8830760365259636,0.3390765553247803,-0.5775378885632776,0.03353840736209435,0.5311931536865302,44.82763156596571,-13.8241973116398,0.30553814796268436,5,0.1250000000000071,-0.43999958038328657,-2.4625005722045827,-3.0650014877319265,1.1699981689453196,3,0.00030897161139176177,2.1034437399700088,32.18000030517578,1.1777645911922656,32.189998626708984,-1.258044668676552,32.5,0.00030897161139176177
860,2011-05-27,32.459999084472656,32.540000915527344,32.360000610351555,32.5,138000.0,0.0030901876463225175,1.9999364231675163,-0.21052842916800513,44.67350167860235,52.67057868291698,0.18785761202628493,0.17253955951562716,-1.6377700357921334,-2.760660216807267,35.31734429756557,0.18000030517578836,0.4126939568159571,-0.16750125885009481,-0.7824334996986977,0.44743098199850806,-0.47496737927439625,0.13996486157420662,0.3260753184204077,72.94118175045551,16.818498241105928,0.3074661204243031,5,0.02500152587890625,-0.46999835968017223,-2.5074992179870605,-3.1649999618530273,1.2999992370605398,4,0.008317944096702945,2.3333217737086462,32.360000610351555,2.1034437399700088,32.18000030517578,1.1777645911922656,32.189998626708984,0.008317944096702945
861,2011-05-31,33.06999969482422,33.06999969482422,32.47999954223633,32.59999847412109,442100.0,0.01879237916070542,1.510632426465814,-11.74976158687792,48.397457842638715,50.8385720353048,-0.3911653444993277,-0.4378579005153398,-2.1480770643631004,-3.34085217157228,33.758282046680556,0.6100006103515625,0.2862435077658887,0.42849941253662394,-0.21413532259003176,1.071134147663276,0.10718204497329964,0.7498167800999482,-1.2299995422363281,100.0,46.7224867099752,0.32131736756332635,5,-0.5849990844726562,-1.0699987411498952,-3.1050000190734863,-3.77500057220459,0.7700004577636719,1,-0.007257268399887162,1.9999364231675163,32.459999084472656,2.3333217737086462,32.360000610351555,2.1034437399700088,32.18000030517578,-0.007257268399887162
862,2011-06-01,32.47999954223633,33.11999893188477,32.47999954223633,33.02000045776367,536200.0,-0.017840948232008325,-1.37036409104398,-1.1489351340821852,45.34532195262212,49.38726385457209,0.14686968721244398,0.15870387110760475,-1.4793026781719263,-2.721936171068009,32.555861233270434,0.6399993896484446,0.157942055902609,-0.16050071716308878,-0.8041240659091642,0.48312263158298663,-0.4823123915361265,0.16131095720994892,-0.6153993988037101,49.99999999999972,-1.7395071629499128,0.3218116743730382,6,0.005001068115234375,-0.3249988555908203,-2.439999580383301,-3.185000419616699,1.2299995422363281,2,0.01293109573774509,1.510632426465814,33.06999969482422,1.9999364231675163,32.459999084472656,2.3333217737086462,32.360000610351555,0.01293109573774509
863,2011-06-02,32.470001220703125,32.650001525878906,32.259998321533196,32.650001525878906,337300.0,-0.0003078301008040407,3.333361590302287,0.3333333333333333,40.776693036255715,47.67231683859662,0.10347488046494391,0.1969124728966989,-1.3838640264088724,-2.6864590188682413,31.60205998944614,0.39000320434571023,0.0917740725324876,-0.18199901580810263,-0.8033249563559082,0.4393269247397029,-0.4926619860820054,0.12866395446580015,-0.5551851257324216,47.580820067772144,-0.31945968895431065,0.3106629702739029,6,0.009998321533203125,-0.3000001907348562,-2.2050013542175293,-3.005002021789551,0.8499984741210938,3,0.01971048246343643,-1.37036409104398,32.47999954223633,1.510632426465814,33.06999969482422,1.9999364231675163,32.459999084472656,0.01971048246343643
864,2011-06-03,32.02000045776367,32.18000030517578,31.85000038146973,32.049999237060554,230700.0,-0.013858969695773493,1.2758543579489903,0.1666596024244874,37.951803768052336,46.24373380160043,0.4555922938228818,0.6652701744502068,-0.8493113556702419,-2.2111021005490876,30.851116638068497,0.6200008392333949,-0.015442513275310432,-0.6219997406005859,-1.2780675638447576,0.03406808264358574,-0.9500336522226718,-0.2939658289785001,1.0999984741211009,13.385848057730836,-31.359185778350426,0.3280339116220856,6,0.45999908447265625,0.4900007247924876,-1.6250004768371582,-2.4250011444091797,1.3600006103515625,4,0.049031844858813844,3.333361590302287,32.470001220703125,-1.37036409104398,32.47999954223633,1.510632426465814,33.06999969482422,0.049031844858813844
865,2011-06-06,31.95000076293945,32.150001525878906,31.88999938964844,32.09000015258789,214000.0,-0.002186124104418874,-1.0000000000000273,4.666836215665341,39.622632455912054,45.09069296336843,0.4314395614699116,0.7434589909687581,-0.6980208426166534,-2.115097498749204,29.75533425095216,0.2600021362304652,-0.09223733741204398,-0.6729993820190465,-1.3865994311610699,0.04060066712297683,-1.0297994065900617,-0.3161993574480313,1.1445981979370252,7.8740547725065335,-39.11278085635577,0.3568000245710117,6,0.5299987792968786,0.5900001525878942,-1.1375007629394496,-1.5950012207031214,1.9599990844726598,0,0.04945220590386179,1.2758543579489903,32.02000045776367,3.333361590302287,32.470001220703125,-1.37036409104398,32.47999954223633,0.04945220590386179
866,2011-06-07,32.0,32.169998168945305,31.8799991607666,32.139999389648445,139900.0,0.0015649213103789972,1.9000343327994025,1.0000000000000253,34.470973764485734,43.45232873357661,0.3386715467049797,0.6670136190133178,-0.6712421592868765,-2.139814479892511,28.752005129647994,0.28999900817870383,-0.1697294004569727,-0.5845001220703097,-1.3461733420343407,0.17717309789372138,-0.9653367320523216,-0.2036635120882977,1.069706989288342,11.81100706620879,-31.88743734857279,0.3808366099820149,6,0.4799995422363281,0.5400009155273438,-1.0175004005432058,-1.5750007629394496,1.6899986267089844,1,0.054999947547912376,-1.0000000000000273,31.95000076293945,1.2758543579489903,32.02000045776367,3.333361590302287,32.470001220703125,0.054999947547912376
867,2011-06-08,32.0,32.11999893188477,31.88999938964844,31.88999938964844,177000.0,0.0,-3.181786655569762,-0.7857220708446214,34.82755581629978,41.836384564420186,0.3451859420951209,0.605932505804688,-0.597072208676515,-2.1139562032361567,27.211377474880578,0.22999954223633168,-0.22423526134314642,-0.5260002136230497,-1.2779914776524066,0.22599105040630718,-0.9019958456377282,-0.15000458160837127,1.045312857131968,18.74992549430025,-22.235026532069305,0.3759956320146786,6,0.4849996566772532,0.5400009155273438,-0.7650008201599121,-1.4150009155273438,1.6899986267089844,2,0.05750000476837158,1.9000343327994025,32.0,-1.0000000000000273,31.95000076293945,1.2758543579489903,32.02000045776367,0.05750000476837158
868,2011-06-09,31.989999771118164,32.240001678466804,31.88999938964844,32.09999847412109,220100.0,-0.00031250715255737305,-1.2580831728492277,-0.9999826605631527,33.098563644703844,39.90716710661918,0.3636410154826706,0.5828064373619668,-0.5269631963783823,-2.0769352793583877,26.19731838487879,0.3500022888183629,-0.2551652627456349,-0.49600038528442525,-1.2735378750280475,0.281537104459197,-0.8847691301562364,-0.10723164041261413,1.0314068365005582,35.897160016235624,-1.579495948482382,0.38876874487181196,6,0.49499988555908914,0.5500011444091797,-0.5825004577636719,-1.4050006866455078,1.1799983978271413,3,0.053766781045974765,-3.181786655569762,32.0,1.9000343327994025,32.0,-1.0000000000000273,31.95000076293945,0.053766781045974765
869,2011-06-10,31.989999771118164,32.139999389648445,31.85000038146973,31.989999771118164,405900.0,0.0,-1.0714305177112495,-0.0,34.43221395859028,38.76924624884006,0.3415551077896737,0.527136212312243,-0.4746417401036567,-2.0482032495635956,25.2744149439248,0.2899990081787145,-0.26149682461669954,-0.443500328063962,-1.2051683070794468,0.3181676509515228,-0.8243343175717044,-0.06266633855621961,1.0079787119775787,35.897160016235624,0.48564581856296485,0.380833989507743,6,0.49499988555908914,0.5500011444091797,-0.5375003814697266,-1.4050006866455078,1.6999988555908203,4,0.041575490253889624,-1.2580831728492277,31.989999771118164,-3.181786655569762,32.0,1.9000343327994025,32.0,0.041575490253889624
870,2011-06-13,31.8700008392334,32.049999237060554,31.5,31.63999938964844,89400.0,-0.0037511388791289235,-1.1568587852064889,100.0,37.45019799218977,37.55288404323462,0.4124333065052923,0.6032430089872634,-0.3113411868960334,-1.8962059152257709,23.8872364717308,0.549999237060554,-0.2709594071418451,-0.5159993171691895,-1.294483757195323,0.2624851228569476,-0.9052415371822562,-0.1267570971561227,1.1050180818298259,49.999999999999524,12.147623055826962,0.38924222001306813,6,0.4399986267089844,0.5,-0.36750125885009766,-1.2850017547607422,1.7800006866455078,0,0.04737998710759239,-1.0714305177112495,31.989999771118164,-1.2580831728492277,31.989999771118164,-3.181786655569762,32.0,0.04737998710759239
871,2011-06-14,32.0,32.09000015258789,31.79999923706055,32.09000015258789,197100.0,0.004079044786423847,5.44445386343399,-0.3913025450504675,45.92276610444767,37.61704450454857,0.12817167765425808,0.4481793540082464,-0.4165900370106286,-1.9926468856892363,22.57710371856555,0.2900009155273402,-0.29647705829152216,-0.35550012588500834,-1.1447563368523959,0.4337560850823792,-0.7501282313686986,0.039127979598685414,0.916018164220695,67.56741431126764,24.392194646315673,0.3946281054836932,6,0.07500076293945312,0.37000083923339844,-0.4200005531311035,-1.4150009155273438,2.0,1,0.05968749523162842,-1.1568587852064889,31.8700008392334,-1.0714305177112495,31.989999771118164,-1.2580831728492277,31.989999771118164,0.05968749523162842
872,2011-06-15,31.76000022888184,32.060001373291016,31.649999618530273,31.790000915527344,213200.0,-0.007499992847442516,-2.2799890137556935,0.3333403975755126,41.79685957494374,37.730396342180576,0.2853015181135454,0.6299020011473822,-0.14219041789784725,-1.7150343391345082,20.772834501752076,0.4100017547607422,-0.3170452501014154,-0.5379999160766538,-1.3247213903831856,0.24872155822987807,-0.9313606532299197,-0.14463917892338785,1.0993772087700258,35.13508637176732,-9.747565660229661,0.39336073715326636,6,0.1100006103515625,0.610000610351559,-0.17250061035156605,-1.1750011444091832,1.8200016021728551,2,0.0607682110805543,5.44445386343399,32.0,-1.1568587852064889,31.8700008392334,-1.0714305177112495,31.989999771118164,0.0607682110805543
873,2011-06-16,32.009998321533196,32.080001831054695,31.79999923706055,31.809999465942386,161600.0,0.007871476412144807,-1.5454860719767407,-6.666475936169294,43.34594749048861,38.329745644673494,-0.04113592301814606,0.3282111395048517,-0.35320725276057985,-1.9306935600298551,18.854274054041063,0.3200016021728551,-0.39694487051198735,-0.24450168609619993,-0.9909029409506473,0.501899568758251,-0.6177023135234236,0.12869894133102378,0.7950040186125946,79.68731373530544,33.360244809989965,0.373200627427225,6,-0.13999748229979403,0.32000160217285867,-0.10249710083006391,-1.27499771118163,1.270000457763679,3,0.05248361116113043,-2.2799890137556935,31.76000022888184,5.44445386343399,32.0,-1.1568587852064889,31.8700008392334,0.05248361116113043
874,2011-06-17,32.15999984741211,32.389999389648445,32.029998779296875,32.189998626708984,290800.0,0.00468608352840838,-1.4827549919760559,-0.14999475476125426,44.40299197916147,38.860896702812326,-0.18907316978631172,0.12225838358693153,-0.4661941316893383,-2.045135347589248,16.896259366795526,0.3800010681152486,-0.4228065439762432,-0.05500011444091513,-0.7262596321030372,0.6162594032212034,-0.3906298732719762,0.2806296443901459,0.5928023991278479,74.1573370823112,29.9080678668941,0.3356297588310597,6,-0.21500015258788707,0.1700000762939453,-0.20749902725219727,-1.4249992370605433,0.6700019836425852,4,0.031405420594691646,-1.5454860719767407,32.009998321533196,-2.2799890137556935,31.76000022888184,5.44445386343399,32.0,0.031405420594691646
875,2011-06-20,32.290000915527344,32.389999389648445,32.080001831054695,32.15999984741211,207900.0,0.004042321788931602,-1.13793557043459,-4.33354526958291,32.27273042537402,38.61664744291102,-0.29700672166879016,-0.053819276687427475,-0.5494919986640596,-2.1405354339629064,14.832431132838241,0.30999755859375,-0.4319853413073069,0.10250091552734375,-0.5027696741295244,0.707771505184212,-0.20013437930109035,0.40513621035577785,0.41268924115101413,86.4866885066736,47.25341290070101,0.3026352948284343,6,-0.34500122070312145,0.03999900817871094,-0.33750009536743164,-1.5550003051757777,-0.3100013732910156,0,0.0433570043817626,-1.4827549919760559,32.15999984741211,-1.5454860719767407,32.009998321533196,-2.2799890137556935,31.76000022888184,0.0433570043817626
876,2011-06-21,32.509998321533196,32.65999984741211,32.330001831054695,32.389999389648445,215500.0,0.006813174350207563,-1.7500516586398125,0.9230611226854155,50.819641375629864,40.393545838392136,-0.48841507014847707,-0.2877840661480491,-0.7124969616987578,-2.3252593284390457,13.880129985100856,0.3699989318847656,-0.38793857286411537,0.321998405456533,-0.28437445723857024,0.9283712681516398,0.018811974108977836,0.6251848368040847,-1.009998321533196,85.14836713997788,45.32404525341183,0.30318643134755335,6,-0.42999839782714133,-0.19499778747557883,-0.5574975013732839,-1.77499771118163,-0.4299964904785014,1,0.03506623387275365,-1.13793557043459,32.290000915527344,-1.4827549919760559,32.15999984741211,-1.5454860719767407,32.009998321533196,0.03506623387275365
877,2011-06-22,32.27000045776367,32.560001373291016,32.25,32.470001220703125,116100.0,-0.0073822785653778755,-1.5833267106413416,-1.6666878596180885,45.14559780746827,41.732105189810405,-0.23030942865501913,-0.043727278863165964,-0.411639941344049,-2.0422435057383908,13.266376314878134,0.3100013732910156,-0.35037513546436116,0.07800045013427592,-0.5294824168983254,0.6854833171668737,-0.22574098338202475,0.3817418836505766,-0.7468004608154288,54.651265946310204,15.155073067453912,0.3037414335162997,6,-0.1900005340576172,0.04500007629394531,-0.31749963760375977,-1.5349998474121058,-0.25,2,0.05361014929332342,-1.7500516586398125,32.509998321533196,-1.13793557043459,32.290000915527344,-1.4827549919760559,32.15999984741211,0.05361014929332342
878,2011-06-23,32.25,32.290000915527344,31.79999923706055,32.0,287800.0,-0.000619784861479955,1.9696906644471972,-1.2499952316466079,57.055229081684054,44.245773536820835,-0.18947469470764133,-0.019198025721145484,-0.31782989222863023,-1.9787449887725685,13.004361488836134,0.4900016784667933,-0.2988566068003635,0.05450000762939311,-0.5534981431033259,0.6624981583621157,-0.24949906773696995,0.3584990829957526,-0.7040640060424792,52.325632973155,9.133120700042646,0.30399907536636045,6,-0.1700000762939453,0.06500053405761719,-0.2974991798400879,-1.514999389648434,-0.1399993896484446,3,0.04124036685440924,-1.5833267106413416,32.27000045776367,-1.7500516586398125,32.509998321533196,-1.13793557043459,32.290000915527344,0.04124036685440924
879,2011-06-24,32.36999893188477,32.610000610351555,32.290000915527344,32.380001068115234,255000.0,0.0037208971127060675,-2.7647428417555937,-0.04000854492184658,62.50000000000039,47.02908487102201,-0.27927040606424214,-0.1458893238395902,-0.3565897515293912,-2.0601740062014215,12.666909862773302,0.3600006103515554,-0.24319282811701726,0.17399902343750995,-0.43458479371977177,0.7825828405947952,-0.1302928851411309,0.4782909320161508,-0.8017816608581612,66.27898724295237,17.8497989323294,0.3042919085786421,6,-0.21499919891358132,-0.05499839782715554,-0.3749976158142161,-1.6349983215332067,-0.8099994659423864,4,0.028112446012957593,1.9696906644471972,32.25,-1.5833267106413416,32.27000045776367,-1.7500516586398125,32.509998321533196,0.028112446012957593
880,2011-06-27,32.72999954223633,32.779998779296875,32.439998626708984,32.439998626708984,170400.0,0.011121427934214445,-1.344821235958012,-28.993897787968727,68.34175189058132,49.52008329170353,-0.5637338803758567,-0.510814776076586,-0.6372301707458803,-2.3760859799361853,12.244826695042072,0.40999984741210227,-0.16887698574296905,0.5204996109008775,-0.12367963491055178,1.1646788567123068,0.19840998799516285,0.8425892338065921,-1.1399466196820072,94.89803465148051,40.108653804175304,0.3220896229057147,6,-0.5150003433227539,-0.4200000762939453,-0.7349982261657715,-1.994998931884762,-1.0699996948242188,0,0.003055370920165057,-2.7647428417555937,32.36999893188477,1.9696906644471972,32.25,-1.5833267106413416,32.27000045776367,0.003055370920165057
881,2011-06-28,32.830001831054695,32.900001525878906,32.740001678466804,32.75,218000.0,0.003055370920165057,-2.200045777066003,0.27586751203601406,69.85653792801374,52.637825330933524,-0.5963293244848131,-0.663749792536116,-0.6818314699230612,-2.4290544559132172,11.073315678204816,0.17000198364257812,-0.09352110366356214,0.6325017929077248,0.049808302234296775,1.2151952835811528,0.34115504757100723,0.9238485382444388,-1.1923510742306718,93.63640462062978,32.87186177766011,0.29134674533671423,6,-0.48000144958496804,-0.5200023651123118,-0.7425007820129466,-2.0950012207031286,-1.1600017547607493,1,-0.025891021669524505,-1.344821235958012,32.72999954223633,-2.7647428417555937,32.36999893188477,1.9696906644471972,32.25,-0.025891021669524505
882,2011-06-29,32.900001525878906,33.0,32.72999954223633,32.970001220703125,150800.0,0.002132186747488829,3.1539409589764658,-0.8749761586876965,71.16287280976088,55.72859481085266,-0.5449178980584293,-0.7385357710914917,-0.6848031724093886,-2.445227968555592,9.836163973056786,0.2700004577636719,-0.01469167351001488,0.6815013885498047,0.029757512235235595,1.3332452648643702,0.35562945039252014,1.0073733267070892,-1.1866097229115908,91.6667991213486,26.610098965300722,0.32587193815728327,6,-0.5000019073486328,-0.5900020599365234,-0.7900009155273438,-2.16500091552734,-1.0800018310546875,2,-0.02492400172623721,-2.200045777066003,32.830001831054695,-1.344821235958012,32.72999954223633,-2.7647428417555937,32.36999893188477,-0.02492400172623721
883,2011-06-30,33.110000610351555,33.139999389648445,32.810001373291016,33.040000915527344,168300.0,0.0063829505997883285,4.0769998239328835,-0.9999999999998985,73.72888273579056,58.98702711714479,-0.6509240856150953,-0.946665330343258,-0.8226625384752069,-2.599633282382282,9.164952901908752,0.329998016357429,0.038825425533751456,0.8595005035400334,0.1015672723447949,1.6174337347352683,0.48053388794241414,1.2384671191376526,-1.2936801516216256,96.47072551184189,26.58022619473539,0.37896661559761824,6,-0.6400012969970561,-0.7900009155273366,-0.9649996757507253,-2.3749999999999893,-3.680000305175774,3,-0.032920571805942656,3.1539409589764658,32.900001525878906,-2.200045777066003,32.830001831054695,-1.344821235958012,32.72999954223633,-0.032920571805942656
884,2011-07-01,33.59000015258789,33.650001525878906,33.130001068115234,33.130001068115234,196900.0,0.01449711668341891,-1.2608760552634635,6.571444141690041,81.61768676094525,64.46980004331937,-1.0133061382394288,-1.3734301440508716,-1.2440896722832235,-3.018128739752001,9.670581861933035,0.5400009155273509,0.1448720582794607,1.2610000610351548,0.3044070329732449,2.217593089097061,0.7827035470042034,1.7392965750661098,-1.6413118007661112,95.04122070020018,21.69969059342941,0.4782965140309536,7,-0.8649997711181641,-1.0149993896484375,-1.492499828338623,-2.8549995422363246,-2.2800006866455043,4,-0.04406071853269433,4.0769998239328835,33.110000610351555,3.1539409589764658,32.900001525878906,-2.200045777066003,32.830001831054695,-0.04406071853269433
885,2011-07-05,33.529998779296875,33.59000015258789,33.31999969482422,33.580001831054695,137800.0,-0.0017862867823295048,6.71433242506812,-0.10870250277811572,78.86792642954127,67.58627616042064,-0.848100309664062,-1.2532446122621934,-1.1282292799933629,-2.8944317137890607,10.203535639247432,0.2700004577636719,0.23694084940557048,1.1219987869262695,0.043938030739909095,2.20005954311263,0.5829684088330893,1.6610291650194497,-1.3771528465882383,86.95625132166536,12.352095836404828,0.5390303780931803,7,-0.8049983978271484,-0.9549980163574219,-1.327497959136963,-2.794998168945309,-3.699998855590824,1,-0.058753336864744155,-1.2608760552634635,33.59000015258789,4.0769998239328835,33.110000610351555,3.1539409589764658,32.900001525878906,-0.058753336864744155
886,2011-07-06,33.759998321533196,33.810001373291016,33.11999893188477,33.40999984741211,102400.0,0.0068595153775650175,2.0666463218215103,-6.99954226426496,87.87878787878803,72.33440839056728,-0.985808918982535,-1.417294311167332,-1.2927426608530865,-3.056516125313891,10.846536598674092,0.6900024414062429,0.32986125261785304,1.263998413085929,0.0476988477232112,2.4802979784486503,0.6558486304045701,1.8721481957672879,-1.4274937176441256,95.37009564983899,15.121786790326752,0.6081497826813604,7,-0.9549980163574148,-1.1049976348876882,-1.5224976539611745,-3.02499771118163,-2.4999980926513565,2,-0.06220374936398154,6.71433242506812,33.529998779296875,-1.2608760552634635,33.59000015258789,4.0769998239328835,33.110000610351555,-0.06220374936398154
887,2011-07-07,33.84000015258789,34.09999847412109,33.700000762939446,33.939998626708984,153900.0,0.00236972260166457,-1.1052663280261024,-0.2857111716621311,87.0445531709851,75.66655551160073,-0.9160146815545644,-1.425464336497683,-1.3249659961253641,-3.085810346031437,11.66644251488211,0.3999977111816406,0.45488859248789737,1.252000236511229,-0.07925304907514885,2.5832535220976105,0.5863735937180365,1.9176268793044215,-1.300646000982546,79.84504605739846,-0.45463517045081403,0.6656266427931907,7,-0.6450004577636719,-1.0400009155273438,-1.5974993705749512,-3.1049995422363246,-3.1300010681152344,3,-0.06412529747367612,2.0666463218215103,33.759998321533196,6.71433242506812,33.529998779296875,-1.2608760552634635,33.59000015258789,-0.06412529747367612
888,2011-07-08,33.709999084472656,33.84999847412109,33.490001678466804,33.490001678466804,121700.0,-0.00384163911137847,-2.2727367307659785,-2.2000076295108775,81.63262764050945,77.79240302721284,-0.6226071166249909,-1.2226860289273986,-1.1560938337798135,-2.911091007058566,12.081667056017526,0.35999679565428266,0.5190696513211464,1.03599920272827,-0.35354641046525614,2.4255448159217927,0.3412263961315105,1.7307720093250332,-0.9209418412647921,60.204125324541515,-20.01029881065191,0.694772806596762,7,-0.4400005340576172,-0.9099998474121094,-1.389998435974121,-2.824997901916497,-1.8299999237060547,4,-0.05606643254164312,-1.1052663280261024,33.84000015258789,2.0666463218215103,33.759998321533196,6.71433242506812,33.529998779296875,-0.05606643254164312
889,2011-07-11,33.31999969482422,33.56999969482422,33.279998779296875,33.419998168945305,244100.0,-0.011569249487997646,-2.2222269317170347,-0.45454387820566633,69.00367393477016,77.8659499210116,-0.0935123868950214,-0.7672761617466506,-0.749329405802122,-2.4868094297331567,12.417993697021087,0.43000030517578125,0.6142714971021448,0.5794998168945327,-0.7994769525178356,1.958476586306901,-0.1099885678116479,1.2689882016007132,-0.32119185467023925,20.40825064908229,-56.575017396245485,0.6894883847061836,7,0.09499931335449219,-0.5200004577636719,-0.9949994087219238,-2.4049987792968714,-1.4300003051757777,0,-0.1167466814308733,-2.2727367307659785,33.709999084472656,-1.1052663280261024,33.84000015258789,2.0666463218215103,33.759998321533196,-0.1167466814308733
890,2011-07-12,33.380001068115234,33.52000045776367,33.150001525878906,33.25,251500.0,0.0018007615198247784,-1.2424312483382847,-1.3000305180438858,67.05885696847139,77.55509648106245,-0.057680410770117874,-0.7466320236088748,-0.7992598929873793,-2.510873650352405,13.501799814541975,0.3699989318847656,0.69537939496783,0.5640011787414565,-0.7791826728876359,1.9071850303705489,-0.10759074707308969,1.2355931045560027,0.7199974060058523,26.530842620308647,-47.37812279850351,0.6715919258145467,7,0.03499794006347656,-0.5800018310546875,-0.8850007057189941,-2.465000152587887,-1.470001220703125,1,-0.06201322755948402,-2.2222269317170347,33.31999969482422,-2.2727367307659785,33.709999084472656,-1.1052663280261024,33.84000015258789,-0.06201322755948402
891,2011-07-13,33.90999984741211,34.049999237060554,33.72999954223633,33.77000045776367,470600.0,0.015877734042469394,-1.9090719933417208,1.0769095337304497,78.87318835713039,78.41179820854795,-0.4675372235934745,-1.1870629457744855,-1.3205586693763252,-3.00356423479343,14.847705958825852,0.6699981689453196,0.7787652140847356,0.998499965667726,-0.3717288818680089,2.3687288132034574,0.3133855418998621,1.68361438943559,0.17099868774413096,80.0000803096747,3.5041551362469647,0.6851144237678657,7,-0.4549999237060547,-1.1100006103515625,-1.3999996185302734,-2.994998931884762,-2.729999542236328,2,-0.12031848841242121,-1.2424312483382847,33.380001068115234,-2.2222269317170347,33.31999969482422,-2.2727367307659785,33.709999084472656,-0.12031848841242121
892,2011-07-14,33.689998626708984,34.110000610351555,33.540000915527344,34.110000610351555,314200.0,-0.006487797749722302,1.7142714416763372,-3.0000272479563526,73.68415108687333,78.40682802533492,-0.13822615407026007,-0.8591041913267503,-1.0848854773243275,-2.748432726117091,16.27183457772788,0.5699996948242116,0.8194391559709473,0.6819988250732436,-0.6167550598024718,1.980752709948959,0.03262188263538235,1.3313757675111049,-0.5399971008300781,56.249751647077005,-22.34090720117868,0.649376942437858,7,-0.07499885559082031,-0.8849983215332031,-1.1799983978271484,-2.7399978637695277,-2.8299980163574254,3,-0.07212818334461657,-1.9090719933417208,33.90999984741211,-1.2424312483382847,33.380001068115234,-2.2222269317170347,33.31999969482422,-0.07212818334461657
893,2011-07-15,33.689998626708984,33.689998626708984,33.36999893188477,33.669998168945305,289500.0,0.0,30.999237078008065,-0.04761991262569778,72.60268961751197,77.40516167606457,-0.05286017477275351,-0.7660660814282423,-1.060508578500503,-2.7075169555198997,17.67275504041174,0.31999969482421164,0.8528257342888566,0.597998809814456,-0.6450969222719038,1.8410945419008193,-0.02354905622872394,1.2195466758576359,-0.5207971191406244,56.249751647077005,-22.911038766932876,0.6215478660431809,7,-0.07499885559082031,-0.8849983215332031,-1.1774983406066895,-2.6149978637695277,-2.7199993133544957,4,-0.0884535370646713,1.7142714416763372,33.689998626708984,-1.9090719933417208,33.90999984741211,-1.2424312483382847,33.380001068115234,-0.0884535370646713
894,2011-07-18,33.169998168945305,33.650001525878906,33.150001525878906,33.650001525878906,206000.0,-0.01543486135233707,1.0833187634109513,-23.999618538996216,57.14282175611979,74.99126115679552,0.4484577834003076,-0.1755183395850537,-0.52102630063807,-2.140107849569933,18.330793900967265,0.5399971008300781,0.8685985654310571,0.02749843597411683,-1.135670395071962,1.1906672670201957,-0.5540859795489226,0.6090828514971562,0.94000244140625,2.082985639239832,-71.98537653780039,0.58158441552304,7,0.44500160217285867,-0.36499786376952414,-0.6574978828430105,-1.9749975204467667,-0.8999977111816335,0,-0.03889053600812187,30.999237078008065,33.689998626708984,1.7142714416763372,33.689998626708984,-1.9090719933417208,33.90999984741211,-0.03889053600812187
895,2011-07-19,33.689998626708984,33.689998626708984,33.139999389648445,33.419998168945305,169600.0,0.015676831066289143,3.0740615154211883,-0.5624970197886101,62.28565511904555,72.14757973904635,-0.05191983695075919,-0.6168847352600295,-1.0186470056216024,-2.6109509759983354,19.049713882943266,0.5499992370605398,0.8720494191815362,0.47749900817871094,-0.6371469672952585,1.5921449836526804,-0.07982397955827736,1.0348219959156992,0.4008020019531173,56.700880918672425,-14.277071779466098,0.557322987736986,7,-0.06499862670898438,-0.8849983215332031,-1.1774983406066895,-2.4749975204467773,-0.7399978637695384,1,-0.05342829654001613,1.0833187634109513,33.169998168945305,30.999237078008065,33.689998626708984,1.7142714416763372,33.689998626708984,-0.05342829654001613
896,2011-07-20,33.650001525878906,33.77000045776367,33.560001373291016,33.77000045776367,139000.0,-0.001187209927588695,2.5000158947134183,-0.44443973494962025,60.80691262477459,69.23228634502296,-0.03259428726536129,-0.5134260319856594,-0.9704581408073238,-2.527916923484451,19.27754072235535,0.20999908447265625,0.802020627778802,0.38050174713134766,-0.6989219608962003,1.4599254551588956,-0.15921010688242632,0.9202136011451216,0.4027670532226466,52.57747365109332,-15.131479874022183,0.5397118540137752,7,-0.02500152587890625,-0.7700014114379883,-1.3100013732910156,-2.345000267028805,-1.19000244140625,2,-0.051708814251572255,3.0740615154211883,33.689998626708984,1.0833187634109513,33.169998168945305,30.999237078008065,33.689998626708984,-0.051708814251572255
897,2011-07-21,34.0,34.02000045776367,33.759998321533196,33.799999237060554,157600.0,0.010401142890050785,1.1666693157435226,-1.6666878596178318,62.3268592683391,67.08720097033736,-0.3995242405328767,-0.7664691864316779,-1.3209240363209602,-2.838633480491687,19.895574371387497,0.3699989318847656,0.7552685256348539,0.6440002441406278,-0.3736829432168136,1.6616834314980693,0.13515865046191067,1.152841837819345,-0.8600006103515554,97.7272234672955,32.266127817585044,0.5088415936787196,7,-0.375,-1.119999885559082,-1.7774991989135742,-2.694998741149899,-1.240001678466804,3,-0.08294116749482994,2.5000158947134183,33.650001525878906,3.0740615154211883,33.689998626708984,1.0833187634109513,33.169998168945305,-0.08294116749482994
898,2011-07-22,33.580001831054695,34.02000045776367,33.5,34.02000045776367,151900.0,-0.012352887321920747,1.3636458215929879,-2.1999847412691875,49.85917853969069,64.96003481532853,0.00010571134176018404,-0.25478468524635645,-0.8940330199292319,-2.3785228043268134,21.25702006560104,0.5200004577636719,0.6493519192671471,0.1575019836425824,-0.7200510506393627,1.0350550179245275,-0.28127453349839016,0.5962785007835549,-0.42240242004394446,50.00021674390015,-11.23508429113813,0.43877651714097227,7,0.044998168945305395,-0.6250019073486399,-1.4600009918212962,-2.2750005722045934,0.08999633789061079,4,-0.08100062752789028,1.1666693157435226,34.0,2.5000158947134183,33.650001525878906,3.0740615154211883,33.689998626708984,-0.08100062752789028
899,2011-07-25,33.279998779296875,33.61999893188477,33.15999984741211,33.380001068115234,215900.0,-0.00893397961284137,-1.7058757531219213,0.22727863849562108,46.70184776241388,62.69814490354435,0.32836948191578585,0.12320562945585323,-0.5985405470896055,-2.0395848432224284,21.91466792809304,0.45999908447266336,0.5346519023576448,-0.18800106048583842,-0.9176895591302952,0.5416874381586183,-0.5528453098080632,0.1768431888363864,0.7400016784667969,15.909002241131246,-40.33478877188858,0.3648442493222271,7,0.345001220703125,-0.3249988555908203,-1.1799983978271484,-1.9749975204467738,0.720001220703125,0,-0.0694110441908854,1.3636458215929879,33.580001831054695,1.1666693157435226,34.0,2.5000158947134183,33.650001525878906,-0.0694110441908854
900,2011-07-26,32.830001831054695,33.360000610351555,32.779998779296875,33.360000610351555,319400.0,-0.013521543411898151,1.1886911959463669,5.299866488651393,38.404028930828595,58.20157163395527,0.7734846434793425,0.6124808438419578,-0.15128379799148206,-1.5613369903771215,22.310593580972444,0.5800018310546804,0.4292131178948395,-0.6429981231689368,-1.3524845491479738,0.06648830281010021,-0.9977413361584553,-0.2882549101794183,1.1899986267089773,4.032498715618353,-45.30973021465404,0.35474321298951833,7,0.6149978637695241,0.12499809265136008,-0.6925020217895579,-1.5250005722045934,1.0799980163574148,1,-0.017057610175376325,-1.7058757531219213,33.279998779296875,1.3636458215929879,33.580001831054695,1.1666693157435226,34.0,-0.017057610175376325
901,2011-07-27,31.979999542236328,33.06999969482422,31.270000457763672,32.06999969482422,452400.0,-0.025891021669524505,-1.384107599845391,0.16981199976968267,30.543921701323555,53.40821281333862,1.4761597341110786,1.4709546274647067,0.6928146277685414,-0.6821512323463139,23.233545049138915,1.7999992370605469,0.3586735720793044,-1.4505002975463839,-2.3875157886643024,-0.5134848064284654,-1.9190080431053431,-0.9819925519874246,1.9904008483886741,25.81814852627841,-18.85331025965952,0.4685077455589607,7,0.6650009155273438,0.7100009918212891,0.1575002670288086,-0.6749982833862269,1.5600013732910156,2,0.030331495765721472,1.1886911959463669,32.830001831054695,-1.7058757531219213,33.279998779296875,1.3636458215929879,33.580001831054695,0.030331495765721472
902,2011-07-28,32.080001831054695,32.540000915527344,31.84000015258789,32.049999237060554,207300.0,0.0031270259615323592,-2.111109227313088,-0.3333615903022083,32.84213417454785,48.990373319675946,1.2558259161780754,1.3769680599217722,0.5782774346239918,-0.7487391501096567,24.01243833312587,0.7000007629394531,0.29072049656681287,-1.3094980239868121,-2.402950988428884,-0.21604505954474007,-1.8562245062078517,-0.7627715417657726,1.7283745635986278,29.45459539240083,-12.704655555960738,0.5467264822210375,7,0.5649986267089773,0.6099987030029226,0.11749839782714133,-0.7750005722045934,0.8199996948242116,3,0.011845300240915568,-1.384107599845391,31.979999542236328,1.1886911959463669,32.830001831054695,-1.7058757531219213,33.279998779296875,0.011845300240915568
903,2011-07-29,32.02000045776367,32.169998168945305,31.520000457763672,31.809999465942386,288400.0,-0.0018703668910934335,1.5490285543318119,6.9994278448822715,35.294132877411144,46.56274122204165,1.1778941413082151,1.4241387215379504,0.6237141024282948,-0.663795681314312,24.68547653496957,0.6499977111816335,0.12450216179600204,-1.3149993896484347,-2.5646132951243388,-0.06538548417253054,-1.9398063423863832,-0.6901924369104862,1.6360733806762724,31.914914339699727,-12.45885323684373,0.624806952737951,7,0.625,0.6700000762939453,0.17749977111816406,-0.7149991989135707,0.6800003051757741,4,0.023110488856664002,-2.111109227313088,32.080001831054695,-1.384107599845391,31.979999542236328,1.1886911959463669,32.830001831054695,0.023110488856664002
904,2011-08-01,32.110000610351555,32.549999237060554,31.8799991607666,32.34999847412109,289200.0,0.0028107480106567273,1.0937522351762399,-1.1428415727377783,35.730334381731964,43.61215002900681,1.03004069132772,1.2833749635917613,0.5176381166752293,-0.7359010740407541,24.26508639776449,0.6700000762939524,-0.02330573377589218,-1.1509992599487404,-2.507726659827398,0.20572813992992067,-1.8293629598880727,-0.4726355600094081,1.4029088252478132,40.19139192634877,-6.173381277250741,0.6783636999393298,8,0.5349998474121165,0.5799999237060618,0.08749961853028054,-0.8049993515014542,0.9199981689453196,0,0.0485829189953626,1.5490285543318119,32.02000045776367,-2.111109227313088,32.080001831054695,-1.384107599845391,31.979999542236328,0.0485829189953626
905,2011-08-02,31.559999465942386,32.189998626708984,31.54999923706055,32.009998321533196,182800.0,-0.01712865568217592,-1.7234056368321995,1.8750119210350193,23.71366066030069,39.49067758850972,1.3925710949869092,1.768914605349675,1.0483871087101555,-0.15760932109389358,23.950390225660076,0.639999389648434,-0.18992760106159778,-1.602500438690182,-3.149678921665643,-0.05532195571472087,-2.376089680177909,-0.828911197202455,1.8183354309868385,16.11106283868718,-24.925075454414323,0.7735892414877303,8,1.0850009918212855,1.1300010681152308,0.6750006675720179,-0.25499820709228516,1.1900005340576136,1,0.07731307272963406,1.0937522351762399,32.110000610351555,1.5490285543318119,32.02000045776367,-2.111109227313088,32.080001831054695,0.07731307272963406
906,2011-08-03,31.65999984741211,31.70000076293945,31.190000534057614,31.6200008392334,151900.0,0.003168579948096495,7.499944369387772,-0.08888691089268592,26.666692974909864,35.5284368892398,1.0958428741511028,1.584773120763991,0.940860548452001,-0.2236602524059066,23.411758701665626,0.5100002288818359,-0.2716978238994301,-1.3975001335144057,-3.055042280985127,0.26004201395631554,-2.2262712072497663,-0.5687290597790451,1.5918349831671819,34.55880599861716,-4.364836402950338,0.828771073735361,8,0.9450006484985352,0.9900007247924734,0.6024994850158691,-0.35499858856200817,0.3800010681152344,2,0.0710675935200269,-1.7234056368321995,31.559999465942386,1.0937522351762399,32.110000610351555,1.5490285543318119,32.02000045776367,0.0710675935200269
907,2011-08-04,31.670000076293945,31.86000061035156,31.40999984741211,31.45000076293945,681700.0,0.00031586320056953276,-1.9999936421954534,5.500119212245571,26.834892385789956,32.970182872139716,0.805255826458918,1.4797330935939783,0.933288970624929,-0.19356003547806466,22.323231808176907,0.4500007629394496,-0.4293957733842362,-1.2789999008178725,-3.003606511076285,0.44560670944053626,-2.141303205947075,-0.4166965956886699,1.4168880105636106,35.29411764705881,-1.3784907708988925,0.8623033051292049,8,0.7349996566772461,0.9800004959106374,0.6599998474121094,-0.3649988174438441,0.46000099182128906,3,0.05904644252379265,7.499944369387772,31.65999984741211,-1.7234056368321995,31.559999465942386,1.0937522351762399,32.110000610351555,0.05904644252379265
908,2011-08-05,31.81999969482422,32.330001831054695,31.59000015258789,31.88999938964844,651500.0,0.004736331486230538,-1.7924655956699755,-0.3181814241003032,33.08273300476607,31.456947899067742,0.42392551430262415,1.244695689638469,0.7878334104464244,-0.30042346398350617,21.483660254212822,0.740001678466804,-0.5886120242603283,-1.0345003128051786,-2.790374059738511,0.7213734341281572,-1.9124371862718448,-0.15656343933851247,1.115137387809341,46.32351188097001,5.057621331032202,0.8779368734666677,8,0.455000877380364,0.830000877380364,0.5349998474121094,-0.34999847412109375,0.34999847412108664,4,0.0339409755315101,-1.9999936421954534,31.670000076293945,7.499944369387772,31.65999984741211,-1.7234056368321995,31.559999465942386,0.0339409755315101
909,2011-08-08,29.43000030517578,31.76000022888184,29.35000038146973,31.1299991607666,559400.0,-0.07510997525361984,-1.5913994923988102,24.285803814712665,13.651895240351905,28.70671082234811,2.4701312770388846,3.5081903514380457,3.148895709730226,2.1254794912099797,21.86354816344478,2.4699993133544886,-0.8622276747068014,-3.2299997329711942,-5.542373469509798,-0.9176259964325872,-4.386186601240496,-2.0738128647018925,3.365525853571704,2.6845598923179383,-35.11580576894563,1.1561868682693028,8,1.7799997329711914,2.3000001907348633,2.964999198913574,2.205000877380378,3.1500015258789134,0,0.11111112551325997,-1.7924655956699755,31.81999969482422,-1.9999936421954534,31.670000076293945,7.499944369387772,31.65999984741211,0.11111112551325997
910,2011-08-09,31.309999465942386,31.31999969482422,28.68000030517578,29.8799991607666,922700.0,0.0638803649769577,2.6413765525151995,-0.8411772163686547,34.80518669840298,29.180184710912492,0.3931937988607963,1.544339553538304,1.257984850064485,0.2936385198787228,22.751090264530408,2.6399993896484375,-1.027097749632361,-1.2465004920959437,-3.607965164395143,1.114964180203259,-2.427232828245547,-0.06576815594634411,1.1409741150773236,72.05474140543835,34.631352673770735,1.180732336149601,8,-0.6949996948242188,0.08500099182128196,1.3400011062622035,0.5900011062622035,1.609998703002919,1,0.05493450471710881,-1.5913994923988102,29.43000030517578,-1.7924655956699755,31.81999969482422,-1.9999936421954534,31.670000076293945,0.05493450471710881
911,2011-08-10,29.82999992370605,31.520000457763672,29.78000068664551,30.93000030517578,620700.0,-0.047269229239247146,-1.900002384188076,-0.769230871831535,26.38732553329595,28.46298375077339,1.716669600485094,2.8490770843126434,2.689984842274111,1.8122419920420967,22.739846644589296,1.7399997711181605,-1.2104786823311926,-2.522500038146976,-5.087772924452327,0.042772848158371346,-3.8051364812996518,-1.2398635949943007,2.168456864212388,31.50682569244549,1.6407675722417139,1.2826364431526738,8,0.7849998474121165,1.5650005340576172,2.8200006484985387,2.2950010299682653,3.420000076293949,2,0.09788803499035237,2.6413765525151995,31.309999465942386,-1.5913994923988102,29.43000030517578,-1.7924655956699755,31.81999969482422,0.09788803499035237
912,2011-08-11,31.26000022888184,31.56999969482422,29.78000068664551,29.940000534057614,486400.0,0.04793832748351301,-1.182926432140237,-1.199999306418922,38.21138101068871,28.787122432248673,0.17670184861367488,1.2940392176735962,1.246632447181657,0.42156933916656314,23.192563710339037,1.7899990081787074,-1.3009152915906768,-0.9709998130798319,-3.4994641707542478,1.557464544594584,-2.2352319919170363,0.2932323657573761,0.3402417811074798,70.6848998668514,41.574286001411366,1.2642321788372073,8,-0.6450004577636719,0.13500022888182883,1.470000267028805,1.0150003433227504,1.5700016021728551,3,0.024952037138017857,-1.900002384188076,29.82999992370605,2.6413765525151995,31.309999465942386,-1.5913994923988102,29.43000030517578,0.024952037138017857
913,2011-08-12,30.709999084472656,31.60000038146973,30.6299991607666,31.440000534057614,232600.0,-0.01759440628221831,-1.1797748474659169,-0.5530315290581684,37.26462495378134,28.95759916247638,0.5826045531741215,1.6963100344934787,1.7769374742538702,1.0106539399603136,24.076912388407273,0.9700012207031286,-1.2921273416095431,-1.3720009803771944,-3.8896491819186423,1.145647221164257,-2.6308250811479184,-0.11317687960647049,-2.029998779296875,65.90905290848991,33.677400869785316,1.2588241007707257,8,-0.20499801635741832,0.6850013732910121,2.2875003814697266,1.7200002670288086,2.4099998474121165,4,0.04623907606563704,-1.182926432140237,31.26000022888184,-1.900002384188076,29.82999992370605,2.6413765525151995,31.309999465942386,0.04623907606563704
914,2011-08-15,31.8799991607666,31.88999938964844,31.040000915527344,31.040000915527344,167600.0,0.03809834292328307,-1.0238101185056432,-1.1506802427814893,45.605910977163504,31.390071419905585,-0.696719785062033,0.44766317875583894,0.6149377815491661,-0.11178503293480446,25.363170283784086,1.1800003051757848,-1.2807845765625814,-0.13750095367431925,-2.603351243048131,2.3283493356994924,-1.3704260983612215,1.0954241910125866,-3.1415988540649415,99.688466301121,61.25058882820281,1.2329251446869056,8,-1.3749980926513636,-0.48499870300293324,1.1549997329711914,0.7049999237060547,0.45000267028809304,0,0.009096581424493655,-1.1797748474659169,30.709999084472656,-1.182926432140237,31.26000022888184,-1.900002384188076,29.82999992370605,0.009096581424493655
915,2011-08-16,31.88999938964844,32.02000045776367,31.31999969482422,31.60000038146973,232000.0,0.00031368347381088846,1.5454520233459317,0.3452376357001914,49.548645400537296,33.93251057830864,-0.7319602141994643,0.3118879243789614,0.6154757350072053,-0.0757589042480511,26.570380299205365,0.7000007629394531,-1.288464648204041,-0.03750076293944815,-2.374344749544864,2.2993432236659714,-1.2059227562421562,1.1309212303632599,-3.025535119628909,94.19638029470258,51.924807701413286,1.1684219933027096,8,-1.3849983215332031,-0.49499893188477273,1.2174997329711879,0.7100000381469691,-0.5799999237060547,1,0.021636953735101994,-1.0238101185056432,31.8799991607666,-1.1797748474659169,30.709999084472656,-1.182926432140237,31.26000022888184,0.021636953735101994
916,2011-08-17,31.90999984741211,32.34999847412109,31.84000015258789,31.979999542236328,130100.0,0.0006271702146900537,-3.8571480472297233,-0.24137908354873291,49.14053625600503,36.410915452776976,-0.7965327451579611,0.16321524814154742,0.604851269681987,-0.05250252069773609,27.505251285837613,0.509998321533196,-1.308638401443396,0.0694997787475593,-2.122394577229265,2.2613941347243802,-1.0264473992408512,1.1654469567359698,-2.8562034061279284,82.8794161281682,37.376086626454395,1.095947177988411,8,-1.3950004577636754,-0.514999389648441,1.1974992752075195,0.8899993896484375,-0.2800006866455078,2,0.03165146745104441,1.5454520233459317,31.88999938964844,-1.0238101185056432,31.8799991607666,-1.1797748474659169,30.709999084472656,0.03165146745104441
917,2011-08-18,31.18000030517578,31.53000068664551,30.809999465942386,31.21999931335449,354400.0,-0.022876826879569268,1.1818160800621675,0.5714168937329193,46.02272706747715,37.84869257085599,-0.16019546649283356,0.7073830492698718,1.3359374585496866,0.7148723567347268,28.333528894298382,1.100000381469723,-1.2407927140894301,-0.5194997787475586,-2.4767322067634083,1.4377326492682911,-1.49811599275548,0.4591164352603663,-1.8625077012646472,31.976823487011856,-14.615579497886259,0.9786162140079248,8,-0.6650009155273473,0.21500015258788707,1.9474992752075195,1.6199989318847656,0.5699996948242188,3,0.06638870027466304,-3.8571480472297233,31.90999984741211,1.5454520233459317,31.88999938964844,-1.0238101185056432,31.8799991607666,0.06638870027466304
918,2011-08-19,30.86000061035156,31.32999992370605,30.6200008392334,30.79999923706055,370000.0,-0.010262979207575684,-2.380962761126232,-1.5000715273472447,44.20760012076929,41.243770890902354,0.010401477151312122,0.8571029758322446,1.6536501664825671,1.0631018218478054,29.909796493183794,0.7099990844726527,-1.2092986431313477,-0.7034994125366261,-2.4802294903804984,1.0732306653072499,-1.5918644514585658,0.18486562638531012,-1.2999075368236284,13.87283810557009,-32.144191008714024,0.8883650389219372,8,-0.345001220703125,0.4899997711181676,2.3499994277954137,1.9449996948242223,1.169998168945316,4,0.06383672008231667,1.1818160800621675,31.18000030517578,-3.8571480472297233,31.90999984741211,1.5454520233459317,31.88999938964844,0.06383672008231667
919,2011-08-22,30.96999931335449,31.520000457763672,30.85000038146973,31.5,279800.0,0.003564442671009971,1.350870852783203,-8.833142602836633,47.14975729676135,42.61538984627551,0.15849151854073895,0.5957141893666495,1.5425955184122024,0.9777883078229941,32.237861795664344,0.6700000762939418,-1.179616476782133,-0.47800073623657724,-2.076271291030654,1.1202698185574995,-1.277136013633612,0.32113454116046114,-1.1867138077791068,20.231153330091818,-28.34732361276045,0.7991352773970379,8,0.09500026702881215,0.3800010681152379,2.240000724792484,1.8350009918212926,0.3800010681152415,0,0.06942201053272834,-2.380962761126232,30.86000061035156,1.1818160800621675,31.18000030517578,-3.8571480472297233,31.90999984741211,0.06942201053272834
920,2011-08-23,32.27000045776367,32.290000915527344,30.920000076293945,31.13999938964844,257100.0,0.04197614379179582,1.3418778059985197,-2.132074724784323,52.64069545733929,45.532430948946995,-1.1074756446362706,-0.7888359920977663,0.26049130061184655,-0.29402870246808277,34.16281351943499,1.3700008392333984,-1.1741894018147931,0.8500004768371596,-0.6637124424925034,2.3637133961668226,0.09314401717232812,1.6068569365019911,-2.2813779147046347,95.37583088299377,43.16406651521831,0.7568564596648311,8,-1.205000877380371,-0.9200000762939453,0.9399995803833008,0.5349998474121094,0.049999237060546875,1,0.0018593545844398651,1.350870852783203,30.96999931335449,-2.380962761126232,30.86000061035156,1.1818160800621675,31.18000030517578,0.0018593545844398651
921,2011-08-24,32.950000762939446,33.259998321533196,32.130001068115234,32.25,282000.0,0.021072212442816207,-1.4042529878456924,0.6194691161726089,55.23731897941543,47.42420183436107,-1.4509437058909675,-1.4676894177590256,-0.3975323218285425,-0.9519832450617542,33.648999946254435,1.1299972534179616,-0.7785881154823571,1.4815007209777775,-0.16416728135767045,3.1271687233132255,0.6586667198100571,2.3043347221455015,-2.772468145395443,88.25765703671429,32.505305385309484,0.8228340011677233,8,-1.0100011825561488,-1.6000003814697195,0.2649993896484446,-0.14500045776366477,-1.0100002288818324,2,-0.04977242060770004,1.3418778059985197,32.27000045776367,1.350870852783203,30.96999931335449,-2.380962761126232,30.86000061035156,-0.04977242060770004
922,2011-08-25,32.459999084472656,33.130001068115234,32.18000030517578,33.11999893188477,268700.0,-0.014871067287437478,1.7941029625432656,-0.9428558972430865,52.54776799232444,49.12232883864365,-0.8636425455087355,-0.998977740585751,0.11694238233448573,-0.4366534685054688,33.10741924911865,0.9500007629394531,-0.6342645098239359,0.9724991798400886,-0.7112295202514645,2.656227879931645,0.1306348297943103,1.814363529885867,-1.9742198965297355,69.69696969696987,12.225164019595852,0.8418643500457775,8,-0.519999504089359,-1.1099987030029297,0.7925009727478027,0.345001220703125,-1.3699989318847656,3,-0.02556993059507162,-1.4042529878456924,32.950000762939446,1.3418778059985197,32.27000045776367,1.350870852783203,30.96999931335449,-0.02556993059507162
923,2011-08-26,32.759998321533196,32.790000915527344,31.6200008392334,32.279998779296875,215600.0,0.009242120934132902,3.3332956576409836,-0.7272722018321924,65.90256746948967,51.37751289334655,-0.9412513282865298,-1.3077444102479134,-0.1626526496956373,-0.7088439652684997,32.3858380022402,1.1700000762939453,-0.23922918075212607,1.2354985237121525,-0.5281276231910184,2.9991246706153234,0.3536854502605635,2.117311597163738,-1.9967972202312474,79.25309429987178,14.237588093805826,0.881813073451586,8,-0.8199987411498988,-1.4099979400634695,0.49250173568726296,0.04500198364258523,-0.9799976348876847,4,-0.030830231174625022,1.7941029625432656,32.459999084472656,-1.4042529878456924,32.950000762939446,1.3418778059985197,32.27000045776367,-0.030830231174625022
924,2011-08-29,33.669998168945305,33.709999084472656,32.950000762939446,33.09999847412109,309000.0,0.02777777454322905,1.3384508844207836,1.1875004967058644,62.42104331146167,52.8077793278937,-1.7552175275455326,-2.2080907690871143,-1.046089061193804,-1.5876965693705287,32.04222212516714,0.9500007629394602,-0.0205364623704547,2.0674984931945737,0.07208458949731522,4.062912396891832,1.0697915413459427,3.0652054450432047,-2.6571173456202324,98.56627491945012,33.01845481441654,0.9977069518486298,8,-1.504998207092278,-2.4749984741210866,-0.37999820709227805,-0.8649978637695241,-1.509998321533196,0,-0.04870803322944772,3.3332956576409836,32.759998321533196,1.7941029625432656,32.459999084472656,-1.4042529878456924,32.950000762939446,-0.04870803322944772
925,2011-08-30,34.0,34.110000610351555,33.459999084472656,33.56999969482422,249500.0,0.009801064716393748,1.0000000000000218,0.7543869042042002,74.9700477887673,55.67772505375617,-1.9606201675092265,-2.472697717128227,-1.3493360898974345,-1.880643532248655,31.378842121707294,0.6500015258788991,0.28367550723035606,2.2755002975463867,0.010829507937756944,4.540171087155013,1.1431649027420718,3.4078356923507016,-2.6634649853372174,95.58230439908199,24.66570851113501,1.1323353948043133,8,-1.6349992752075195,-2.6049995422363317,-0.7100000381469727,-1.1949996948242188,-1.0,1,-0.07794116525089034,1.3384508844207836,33.669998168945305,3.3332956576409836,32.759998321533196,1.7941029625432656,32.459999084472656,-0.07794116525089034
926,2011-08-31,33.90999984741211,34.169998168945305,33.61999893188477,34.169998168945305,251700.0,-0.002647063311408515,3.2307906744722965,-0.604646830254947,68.90155556299266,58.219817108813444,-1.74007237940652,-2.3246778285510388,-1.2401675775452645,-1.7503825830272675,30.328644752264317,0.5499992370605327,0.4160180023038933,2.0730001449584954,-0.3927915452452382,4.538791835162229,0.8401042998566268,3.3058959900603604,-2.1851796493529,89.80397671386699,18.07906530108879,1.232895845101866,8,-1.515000343322754,-2.485000610351566,-0.7100000381469727,-1.1049995422363281,-1.3800010681152344,2,-0.046888828066722454,1.0000000000000218,34.0,1.3384508844207836,33.669998168945305,3.3332956576409836,32.759998321533196,-0.046888828066722454
927,2011-09-01,33.540000915527344,34.110000610351555,33.419998168945305,33.84000015258789,331700.0,-0.01091120417427549,-1.5555422120811144,1.153850668309963,70.71743098359961,61.16535387135015,-1.1176333302414747,-1.9050741173556673,-0.8471674635605666,-1.3391512281876388,29.46963189915118,0.69000244140625,0.4952271616785282,1.6095011711120613,-0.968874091771049,4.187876433995175,0.3203135396705079,2.898688802553618,-1.4239522421263615,75.29419948494073,2.7165671212502644,1.2891876314415567,9,-1.0300016403198242,-2.1150016784668004,-0.8725004196166992,-0.8500003814697266,-0.18000030517578836,3,-0.04770424382215832,3.2307906744722965,33.90999984741211,1.0000000000000218,34.0,1.3384508844207836,33.669998168945305,-0.04770424382215832
928,2011-09-02,32.900001525878906,33.450000762939446,32.880001068115234,32.959999084472656,267800.0,-0.019081674781712632,-10.400167849240722,0.19999237058606614,58.095255395449314,62.381520326759926,-0.1763760953082567,-1.243784622872262,-0.19048473290865076,-0.655314522684364,29.565108149772367,0.6599998474121094,0.5702285558511697,0.9155016899108901,-1.698126297861677,3.529129677683457,-0.39131230397539696,2.2223156837971736,-0.45532093319083344,1.5504265669126103,-64.80546945154715,1.306813993886284,9,-0.35500240325927734,-1.475002288818363,-0.23250102996826172,-0.21000099182128906,0.029998779296875,4,-0.0550152367581892,-1.5555422120811144,33.540000915527344,3.2307906744722965,33.90999984741211,1.0000000000000218,34.0,-0.0550152367581892
929,2011-09-06,32.700000762939446,32.75,32.11999893188477,32.150001525878906,331800.0,-0.006079050263330221,-1.0655622885516385,-9.167026958290828,56.24037876583693,62.78148513881522,0.32948097188128145,-0.82873226048455,0.02035080294783853,-0.40995900240540806,27.967658093216595,0.7800025939941335,0.7483030129810615,0.5520009040832434,-1.7830555948033293,2.887057402969816,-0.6155273453600429,1.7195291535265298,1.4699974060058594,28.292782776169734,-33.11460634344739,1.1675282494432861,9,0.19499874114990945,-1.2750015258789027,-0.03250026702880149,-0.010000228881828832,0.43000030517578836,1,-0.028134558251650454,-10.400167849240722,32.900001525878906,-1.5555422120811144,33.540000915527344,3.2307906744722965,33.90999984741211,-0.028134558251650454
930,2011-09-07,33.029998779296875,33.169998168945305,32.84999847412109,33.09999847412109,245800.0,0.010091682221959886,2.047629427793122,-0.12727234895510703,58.235287187832895,63.11459271752827,0.13256673878949243,-1.0785638166207931,-0.30636011643646555,-0.6960550006413229,25.72055215245623,0.4699974060058594,1.0036353083517895,0.7959989547729478,-1.5357986173273872,3.127796526873283,-0.36989983127721615,1.9618977408231153,1.098999404907218,44.3902529796518,-13.710306717397593,1.1658987860501673,9,-0.13499927520751953,-1.6049995422363317,-0.36249828338623047,-0.3399982452392578,0.470001220703125,2,-0.02633965982554254,-1.0655622885516385,32.700000762939446,-10.400167849240722,32.900001525878906,-1.5555422120811144,33.540000915527344,-0.02633965982554254
931,2011-09-08,32.75,33.31999969482422,32.740001678466804,32.84999847412109,370800.0,-0.008477105348014047,-8.667026958291972,1.4285558583106701,62.362205292037665,64.20508575082974,0.4260115841432537,-0.5993167777000608,-0.029483943522954803,-0.3865894127275169,23.61157294587775,0.5799980163574148,1.2259043337584217,0.3700001716613741,-1.6761927112894313,2.416193054612183,-0.6530962698140286,1.3930966131367768,1.338818199157707,31.658318429189368,-28.517911961146662,1.0230964414754038,9,0.14499950408935547,-1.3250007629394567,-0.08249950408935547,-0.05999946594238281,0.8600006103515554,3,0.007633587786259444,2.047629427793122,33.029998779296875,-1.0655622885516385,32.700000762939446,-10.400167849240722,32.900001525878906,0.007633587786259444
932,2011-09-09,32.040000915527344,32.779998779296875,31.670000076293945,32.47999954223633,304200.0,-0.021679361357943683,1.1346188409890363,4.400053406576951,58.75371423720183,63.41076872501998,1.1959338621519748,0.18141544650583796,0.6668212571548366,0.35383715561826534,21.80246682112756,1.1099987030029297,1.2729108960422906,-0.37899894714355753,-2.364132130903286,1.606134236616171,-1.3715655390234218,0.6135676447363068,2.0094408982849075,20.78655598333972,-43.377645878099585,0.9925665918798648,9,0.8799982070922852,-0.6150016784668004,0.5874996185302734,0.609999656677239,1.2399978637695312,4,0.015293316160052584,-8.667026958291972,32.75,2.047629427793122,33.029998779296875,-1.0655622885516385,32.700000762939446,0.015293316160052584
933,2011-09-12,32.130001068115234,32.169998168945305,31.6299991607666,31.709999084472656,301200.0,0.002808993446197894,1.1600125123025256,-0.9545529420944487,58.63096631911481,62.989649059203664,1.1255324257215236,0.21423690613117685,0.5571207582731006,0.2957354397933756,19.957582498919578,0.5399990081787038,1.2306821098271286,-0.3599988937377958,-2.1826976856510214,1.4626998981754333,-1.2713482896944086,0.551350502218817,1.8242630761962815,29.585902327980346,-38.477577167334275,0.9113493959566138,9,0.7699975967407227,-0.705001831054691,0.39749908447265625,0.5199995040893484,1.5,0,0.03828196393858607,1.1346188409890363,32.040000915527344,-8.667026958291972,32.75,2.047629427793122,33.029998779296875,0.03828196393858607
934,2011-09-13,32.169998168945305,32.279998779296875,31.71999931335449,31.8799991607666,283300.0,0.0012448521475389995,1.1960753514568911,0.6904705679330627,49.08422733100206,60.113446786118644,0.9503205571303965,0.2077301986406468,0.4820077151208295,0.2779742002549028,18.457088691238148,0.5599994659423864,1.2660487611502944,-0.3345017433166575,-2.1413129446848274,1.4723094580515124,-1.2379073440007389,0.5689038573674274,1.6448100763535152,31.95259393689006,-31.30706877361859,0.9034056006840846,9,0.7300004959106516,-0.7449989318847621,0.29250240325927734,0.48000240325927734,1.6300010681152486,1,0.023624562620091494,1.1600125123025256,32.130001068115234,1.1346188409890363,32.040000915527344,-8.667026958291972,32.75,0.023624562620091494
935,2011-09-14,32.580001831054695,32.790000915527344,31.979999542236328,32.490001678466804,262900.0,0.012744907847249465,2.176486427860934,0.3103464151588771,46.43546214077354,57.61721418364985,0.3550441322097413,-0.15592404368811685,0.042862693942545604,-0.10878042737705584,16.882045919536594,0.8100013732910156,1.1219807643280006,0.041001796722419215,-1.7426063964217207,1.8246099898665626,-0.8508022998496543,0.9328058932944892,1.1037178691721934,56.21315799274799,-3.723964902806678,0.8918040965720714,9,0.2899980545043874,-1.1550025939941513,-1.110001564025886,-0.8500013351440501,1.5899963378906108,2,0.01688149804019634,1.1960753514568911,32.169998168945305,1.1600125123025256,32.130001068115234,1.1346188409890363,32.040000915527344,0.01688149804019634
936,2011-09-15,32.919998168945305,32.93000030517578,32.34000015258789,32.810001373291016,433500.0,0.010435737224745445,8.0768508465624,1.2221845462636434,54.56348905997855,55.822331747691955,-0.156622769988374,-0.4388755590843729,-0.33033975465686893,-0.42044054823916355,15.708641846305705,0.5900001525878906,0.9704195804941307,0.33049821853636985,-1.4352275096767215,2.0962239467494648,-0.5523646455701794,1.2133610826429155,0.6404982989139683,99.23060558265728,38.85386623805644,0.8828628641065468,9,-0.37999820709227805,-0.9449987411498952,-1.9149980545043874,-1.524997711181637,1.7200012207031392,3,0.017618525617107528,2.176486427860934,32.580001831054695,1.1960753514568911,32.169998168945305,1.1600125123025256,32.130001068115234,0.017618525617107528
937,2011-09-16,33.25,33.47999954223633,33.040000915527344,33.110000610351555,374100.0,0.010024357515487248,-2.142861035422343,1.272758800069507,54.83236761973988,55.45978866150201,-0.5946176992338366,-0.638587525787365,-0.6929767770982522,-0.7297991579979026,13.438587811862748,0.5600013732910227,0.6757612937507034,0.5570000648498521,-1.1001894410888653,2.2141895707885695,-0.2715946881195066,1.3855948178192108,-1.6200008392333984,87.56759487510993,28.35672654340621,0.8285947529693595,9,-0.6950006484985352,-1.2750005722045898,-2.244999885559082,-1.8549995422363317,1.75,4,0.010827086025610777,8.0768508465624,32.919998168945305,2.176486427860934,32.580001831054695,1.1960753514568911,32.169998168945305,0.010827086025610777
938,2011-09-19,32.830001831054695,33.049999237060554,32.610000610351555,32.709999084472656,165400.0,-0.01263152387805433,-1.7499940395298048,0.8571662125340672,40.829722692813384,53.74749354227718,-0.2074039419256053,-0.06686261329891607,-0.3069761177307342,-0.2955419248824498,11.056743575608133,0.6399993896484446,0.45451072473382936,0.03850183486939329,-1.3764300982235795,1.4534337679623661,-0.6689641316770931,0.7459678014158797,-1.1630026626586982,63.06831666751606,8.470651307141082,0.7074659665464865,9,-0.27500247955322976,-0.43500232696533914,-1.8250017166137766,-1.4350013732910263,1.5699996948242116,0,0.013706881606583288,-2.142861035422343,33.25,8.0768508465624,32.919998168945305,2.176486427860934,32.580001831054695,0.013706881606583288
939,2011-09-20,33.11999893188477,33.790000915527344,32.900001525878906,33.040000915527344,182900.0,0.008833295298685151,-3.944485064267625,0.6666348782503853,40.30833580505012,51.75561005530131,-0.48227542777105725,-0.19766271166376725,-0.6157291219376972,-0.5785501820665004,8.823062421585334,0.9599990844726491,0.2420948264826066,0.22099895477295917,-0.9093084722320839,1.3513063817780058,-0.3441547587295659,0.7861526682754842,-1.416739756011971,62.983343906289576,13.009398706806252,0.565153713502523,9,-0.4099988937378001,-0.7249994277954173,-2.1699981689453196,-1.7249984741211044,1.1399993896484233,1,0.015398615720952913,-1.7499940395298048,32.830001831054695,-2.142861035422343,33.25,8.0768508465624,32.919998168945305,0.015398615720952913
940,2011-09-21,32.330001831054695,33.259998321533196,32.330001831054695,33.15999984741211,287300.0,-0.023852570238749093,-1.2409607544845822,-10.37523246387768,34.923643977167174,48.706881020315706,0.22125196697443528,0.6293258875396859,0.14401121454721277,0.21008083834477986,7.585632121653026,0.9299964904785014,0.1611278884471048,-0.571998214721674,-1.695574662776771,0.5515782333334265,-1.133786438749226,-0.010209990694121984,-0.5432729855957099,0.0,-43.07946608907581,0.5617882240275502,9,0.37999820709227805,0.06499767303466086,-1.3800010681152415,-0.9350013732910263,2.769996643066392,2,0.04546852220075803,-3.944485064267625,33.11999893188477,-1.7499940395298048,32.830001831054695,-2.142861035422343,33.25,0.04546852220075803
941,2011-09-22,31.309999465942386,31.90999984741211,30.959999084472656,31.57999992370605,476100.0,-0.031549715661709055,1.0430117230120513,0.32530253379231794,31.069564589444994,45.63086439278716,1.1348508582039791,1.6023153492502722,1.1041944109489883,1.2189398478331661,7.895001202131552,1.3700027465820384,0.07719574560491793,-1.5100005149841245,-2.8393609254309133,-0.18064010453733914,-2.1746807202075153,-0.8453203097607336,2.4800014495849574,12.367496643607884,-25.536674412155186,0.6646802052233931,9,1.0650005340576136,1.085000038146969,-0.35999870300293324,0.08500099182128196,3.4400005340576136,3,0.09134457846650235,-1.2409607544845822,32.330001831054695,-3.944485064267625,33.11999893188477,-1.7499940395298048,32.830001831054695,0.09134457846650235
942,2011-09-23,31.6299991607666,31.690000534057614,31.149999618530273,31.229999542236328,242800.0,0.010220367303816147,1.0769171517545841,-1.48147755690251,38.599599558809295,43.40515697497544,0.8387832685299799,1.2827111704881773,0.7339530121465714,0.8941749382002016,8.22108897213862,0.5400009155273402,-0.051893990132292345,-1.148500823974608,-2.5735586837023803,0.2765570357531608,-1.8610297538384941,-0.4359718941107218,2.1034017181396507,23.674899038642994,-18.050020187856443,0.7125289298638846,9,0.7450008392333984,0.7650003433227539,-0.6749992370605504,-0.23499870300293324,2.8200016021728445,4,0.09516282986865843,1.0430117230120513,31.309999465942386,-1.2409607544845822,32.330001831054695,-3.944485064267625,33.11999893188477,0.09516282986865843
943,2011-09-26,31.75,32.09000015258789,31.399999618530273,31.989999771118164,361000.0,0.0037938932158507743,2.1363622570842744,-0.6,41.34788294347852,42.545563154139494,0.7366804639405373,1.141699666188643,0.5640690140723166,0.774209737649656,7.8658028498898105,0.6900005340576172,-0.19518425479493118,-0.9780000686645494,-2.4755571754616312,0.5195570381325361,-1.7267786220630938,-0.22922151526600842,1.9279328430175795,27.9152086354985,-14.868133583476848,0.748778553398542,9,0.625,0.6449995040893555,-0.7950000762939489,-0.3549995422363317,2.3100013732910156,0,0.10236220472440949,1.0769171517545841,31.6299991607666,1.0430117230120513,31.309999465942386,-1.2409607544845822,32.330001831054695,0.10236220472440949
944,2011-09-27,32.029998779296875,32.299999237060554,31.81999969482422,32.25,369600.0,0.008818859190452777,1.9999999999999112,0.9166726271368285,40.80880831885872,41.92037939614896,0.48582391682761283,0.7721237802835361,0.25317593726720133,0.4961944883723177,8.446293368365462,0.549999237060554,-0.2597031430100998,-0.6160013198852567,-2.0754952911453444,0.8434926513748344,-1.3457483055153006,0.11374566574478706,1.5935753885498087,46.521741293780025,3.7788364678179605,0.7297469856300451,9,0.345001220703125,0.48000049591064453,-1.097498893737793,-0.6349983215332067,2.5800018310546804,1,0.07399322000954678,2.1363622570842744,31.75,1.0769171517545841,31.6299991607666,1.0430117230120513,31.309999465942386,0.07399322000954678
945,2011-09-28,31.35000038146973,32.150001525878906,31.270000457763672,32.080001831054695,352100.0,-0.021230047572361244,1.022989009736271,3.3181699958385513,38.0136826356204,40.08151201566472,1.0873440014903117,1.310607037252634,0.8769776895744066,1.1724859997922543,9.03102398500328,0.8800010681152344,-0.34866801731889296,-1.1634997367858837,-2.586118318332776,0.25911884476100866,-1.8748090275593263,-0.4521904460124375,2.220302284709472,29.104571088583636,-14.419153506344319,0.7113092907734453,9,1.0249996185302699,1.1949987411498988,-0.14250040054321644,0.04500007629393821,3.550001144409176,2,0.09282289966999491,1.9999999999999112,32.029998779296875,2.1363622570842744,31.75,1.0769171517545841,31.6299991607666,0.09282289966999491
946,2011-09-29,32.31999969482422,32.90999984741211,31.81999969482422,32.90999984741211,586100.0,0.030940966556664895,2.6949148158924126,0.8082177822021172,52.295075406047,39.79959065858773,0.026020846635482542,0.2270207802113049,-0.1378160222435909,0.1973571421638809,9.311882708961202,1.5599994659423793,-0.3404978147835962,-0.11400041580200337,-1.3767528924217558,1.148752060817749,-0.7453766541118796,0.5173758225078728,1.198096899720852,66.47726841702006,19.248066370392763,0.6313762383098758,9,0.05500030517578125,0.24499893188476562,-1.112499713897705,-0.9249992370605504,2.220001220703125,3,0.08601481452804793,1.022989009736271,31.35000038146973,1.9999999999999112,32.029998779296875,2.1363622570842744,31.75,0.08601481452804793
947,2011-09-30,31.940000534057614,32.65999984741211,31.88999938964844,32.080001831054695,449300.0,-0.011757399887211584,-5.41657461197972,0.23729027252450646,48.51329549473983,40.6533209699129,0.22423553587134748,0.5070000758848785,0.1807663299581428,0.5635781829850153,9.829144594076515,0.7700004577636683,-0.3560884991717259,-0.41399955749512074,-1.5808108552695792,0.7528117402793413,-0.99740520638235,0.1694060913921085,1.5269341102860103,40.85367839298818,-8.25172445204683,0.5834056488872305,9,0.43499946594238637,0.6249980926513707,-0.29500055313109996,-0.5450000762939453,2.149999618530277,4,0.08797743954155801,2.6949148158924126,32.31999969482422,1.022989009736271,31.35000038146973,1.9999999999999112,32.029998779296875,0.08797743954155801
948,2011-10-03,31.09000015258789,32.110000610351555,31.09000015258789,31.76000022888184,523800.0,-0.026612409745058296,-2.0447771391481626,4.785670494952046,42.50000662274467,40.89683994965673,0.895647220759205,1.2800772461277603,0.9717464104515017,1.4007853282220566,10.31502592161745,1.0200004577636648,-0.47640885287903245,-1.1734998703002901,-2.438631767128541,0.09163202652796087,-1.8060658187144156,-0.5409339218861646,2.3267957805583137,0.0,-49.15699558696531,0.6325659484141246,10,1.019998550415039,1.4749984741210938,0.554999828338623,0.3050003051757777,3.6300010681152344,0,0.10807335457899225,-5.41657461197972,31.940000534057614,2.6949148158924126,32.31999969482422,1.022989009736271,31.35000038146973,0.10807335457899225
949,2011-10-04,31.78000068664551,31.8799991607666,30.440000534057614,30.790000915527344,716900.0,0.02219364846159988,1.4201724312030333,-1.4776114304259056,44.652391622036404,41.97781191019776,-0.004940974387483976,0.545591415925923,0.2391980458678411,0.6978822107346154,10.28603858072761,1.439998626708988,-0.6197685748540422,-0.4374993324279721,-1.702707666246713,0.8277090013907689,-1.0701034993373462,0.19510483448139837,1.587659309527222,54.25103340486557,5.739294846421302,0.632604166909371,10,-0.10500049591064808,0.5249986648559464,-0.1350007057189977,-0.38500022888184304,1.7199993133544886,1,0.07174325479494392,-2.0447771391481626,31.09000015258789,-5.41657461197972,31.940000534057614,2.6949148158924126,32.31999969482422,0.07174325479494392
950,2011-10-05,32.15999984741211,32.299999237060554,31.46999931335449,31.81999969482422,416900.0,0.011957179123859518,1.677423721305094,0.3434345769634605,44.94681485156404,43.51972860598876,-0.4599606872735009,0.10231813479688867,-0.16530359995959998,0.3105719457548872,10.573812522074947,0.8299999237060653,-0.6506174747932718,-0.01400022506713583,-1.2200271720588631,1.1920267219245915,-0.6170136985629995,0.5890132484287278,1.090553770276017,69.63561908924468,26.40184875436813,0.603013473495863,10,-0.4849996566772461,0.14499950408934836,-0.48000001907348633,-0.764999389648441,2.0900001525878906,2,0.07618161612449748,1.4201724312030333,31.78000068664551,-2.0447771391481626,31.09000015258789,-5.41657461197972,31.940000534057614,0.07618161612449748
951,2011-10-06,33.0,33.0,32.080001831054695,32.139999389648445,368500.0,0.02611940785365041,1.1395291070066016,2.529412424687791,48.44333576878823,44.61347707376419,-1.156658855396607,-0.7567935292147752,-0.9931482438871768,-0.5285758882981426,10.799249377931408,0.9199981689453054,-0.6874395002175859,0.813499927520752,-0.4224744120948216,2.049474267136329,0.19551275771296162,1.4314870973285387,0.1381314943429075,100.0,59.79754808476827,0.6179871698077879,10,-1.2799997329711914,-0.6950006484985423,-1.1199994087219238,-1.6049995422363317,1.9399986267089844,3,0.057575803814512216,1.677423721305094,32.15999984741211,1.4201724312030333,31.78000068664551,-2.0447771391481626,31.09000015258789,0.057575803814512216
952,2011-10-07,32.529998779296875,33.279998779296875,32.5,33.0,266300.0,-0.014242461233427983,-1.94339839926297,-0.5465126594631085,48.14354413957265,45.36855053999688,-0.6096815463598269,-0.26161376531614167,-0.5194262154121247,-0.06523686275858154,9.990436142004727,0.779998779296875,-0.6366541872368643,0.3189988136291504,-0.9241533057975388,1.5621509330558396,-0.3025772460841978,0.940574873342495,-2.0899982452392614,73.59153297868272,34.78270951921263,0.6215760597133452,10,-0.6699991226196289,-0.25499820709229226,-0.6199994087219238,-1.1049995422363317,1.5699996948242116,4,0.0617891857256907,1.1395291070066016,33.0,1.677423721305094,32.15999984741211,1.4201724312030333,31.78000068664551,0.0617891857256907
953,2011-10-10,33.360000610351555,33.47999954223633,32.81999969482422,32.970001220703125,267400.0,0.025514966560125307,1.095246745382985,-0.829783780273993,51.39212127729526,46.544474202045386,-1.326816688384767,-1.048499489672551,-1.3340515103674875,-0.8966631097707776,9.039158049228941,0.9500007629394531,-0.4414952675591195,1.0875006675720158,-0.25639593548005024,2.431397270624082,0.4155523660459792,1.7594489690980488,-2.8632001113891548,96.05266542647114,57.81075287329976,0.671948301526033,10,-1.4000005722045827,-1.244999885559075,-1.3925013542175222,-1.935001373291012,0.7200012207031392,0,0.021882479882503914,-1.94339839926297,32.529998779296875,1.1395291070066016,33.0,1.677423721305094,32.15999984741211,0.021882479882503914
954,2011-10-11,32.93000030517578,33.259998321533196,32.740001678466804,33.189998626708984,174300.0,-0.012889697161526548,1.5999980926404744,-0.6666634062365628,53.631951083216684,48.27983736288942,-0.844537621139331,-0.5888320976058452,-0.896255697160683,-0.4717198078398326,8.197411698179549,0.6199989318847514,-0.32775900913905076,0.6195002555847182,-0.7548279691440456,1.9938284803134785,-0.06766385677966014,1.3066643679490966,-2.3138718444824242,72.63685699346857,28.336605740399094,0.6871641123643801,10,-0.9700002670288086,-0.8149995803833008,-0.9450011253356934,-1.505001068115238,0.7700004577636648,1,0.05435775581350355,1.095246745382985,33.360000610351555,-1.94339839926297,32.529998779296875,1.1395291070066016,33.0,0.05435775581350355
955,2011-10-12,33.130001068115234,33.25,32.970001220703125,33.11999893188477,194100.0,0.006073512331793651,1.239990234375,-0.038470003081094196,62.2311926850109,49.3838503938854,-0.8554522116489878,-0.7858042006601949,-1.068245305743595,-0.6739095229351904,7.915448311014495,0.31999969482421875,-0.22892074125189055,0.7920010566711397,-0.6263390836797882,2.210341197022064,0.08283098649567933,1.5011711268466037,-2.399317764160159,75.00006811970526,25.559218838238905,0.7091700701754626,10,-1.1700010299682617,-1.015000343322754,-0.9700016975402832,-1.705001831054691,0.789997100830071,2,0.011168092965769816,1.5999980926404744,32.93000030517578,1.095246745382985,33.360000610351555,-1.94339839926297,32.529998779296875,0.011168092965769816
956,2011-10-13,33.5,33.65999984741211,32.86999893188477,32.880001068115234,245100.0,0.011168092965769816,-1.4687405005573333,61.986651411180574,62.48331706527032,50.936075012833236,-1.1627400842399922,-1.1701153378379914,-1.408579938441406,-1.0385392709096308,7.860079512212431,0.7900009155273366,-0.1305970809451935,1.1329998970031738,-0.3573355362458628,2.6233353302522104,0.3878321803786591,1.8781676136276921,-2.6593440465136737,86.20690789149158,32.122706226688024,0.7451677166245175,10,-1.4499998092651367,-1.3849992752075195,-1.3400006294250488,-2.0750007629394567,0.5600013732910156,3,0.02238805970149249,1.239990234375,33.130001068115234,1.5999980926404744,32.93000030517578,1.095246745382985,33.360000610351555,0.02238805970149249
957,2011-10-14,33.610000610351555,33.77000045776367,33.36999893188477,33.75,133800.0,0.003283600309001544,3.4444538634339903,-0.22580585618567678,62.43315992099293,53.15086982374971,-1.129743715775895,-1.31940956632738,-1.4873488059043893,-1.137526702120958,8.42475688779534,0.40000152587889914,0.05882846284655585,1.2250004768371525,-0.31800445294263113,2.768005406616936,0.4534980119472607,1.9965029417270443,-2.6001840232296836,84.46601582175263,25.953312146787425,0.7715024648898916,10,-1.5050001144409109,-1.494999885559075,-1.4500012397766042,-2.185001373291012,-0.29000091552733664,4,0.0395714963464715,-1.4687405005573333,33.5,1.239990234375,33.130001068115234,1.5999980926404744,32.93000030517578,0.0395714963464715
958,2011-10-17,33.279998779296875,33.59000015258789,33.189998626708984,33.360000610351555,198000.0,-0.009818560698063306,-2.0769095337304497,0.5714441416892936,58.30012994283027,54.66728519272681,-0.5100596792212784,-1.0055200774388453,-1.1341416270550653,-0.7981591838180861,8.530020900662963,0.420001983642571,0.07411956025005395,0.8724987983703585,-0.7104349347081467,2.45543253144886,0.08103193183110591,1.663965664909611,-2.0493674825236603,52.42696512695887,-7.288462607370668,0.7914668665392512,10,-0.659998893737793,-1.1649980545043945,-1.107499599456787,-1.8549995422363317,-0.3400001525878906,0,0.02463941481074583,3.4444538634339903,33.610000610351555,-1.4687405005573333,33.5,1.239990234375,33.130001068115234,0.02463941481074583
959,2011-10-18,33.630001068115234,33.84000015258789,33.049999237060554,33.36999893188477,222700.0,0.010516896083424543,1.3235310617195093,-3.2499523173757483,65.83332384075035,56.98800841374751,-0.6370330119386551,-1.386438669382855,-1.379344455150573,-1.1395395484894166,8.826725699830499,0.7900009155273366,0.1622737286284206,1.1970009803771973,-0.4494193956841741,2.843421356438565,0.3737907923465116,2.020211168407883,-2.1962202384627822,78.35063709296823,14.153291701335988,0.8232101880306845,10,-0.6700000762939453,-1.4900007247924805,-1.4675021171569824,-2.205001831054691,-1.1300010681152344,1,0.013380932163160386,-2.0769095337304497,33.279998779296875,3.4444538634339903,33.610000610351555,-1.4687405005573333,33.5,0.013380932163160386
960,2011-10-19,33.799999237060554,34.25,33.639999389648445,33.639999389648445,183400.0,0.00505495579976345,-6.625014901175316,0.6153789723877042,61.562486775230575,58.44569185890777,-0.6145602913715678,-1.518516834670372,-1.5010142965522064,-1.3014364212599787,9.387541110702687,0.6199989318847656,0.3899815729175131,1.293499279022221,-0.4612451872782941,3.0482437453227362,0.4161270458719599,2.1708715121724786,-2.125596475114559,67.39127430139989,3.3384726333838586,0.8773722331502579,10,-0.424999237060554,-1.4549989700317454,-1.637500286102302,-2.3750000000000107,-1.549999237060554,2,-0.0029585348040914727,1.3235310617195093,33.630001068115234,-2.0769095337304497,33.279998779296875,3.4444538634339903,33.610000610351555,-0.0029585348040914727
961,2011-10-20,34.169998168945305,34.169998168945305,33.61999893188477,33.77000045776367,225900.0,0.010946714208178498,1.7500119209971943,2.499988079059632,67.44910681531843,60.59075437843508,-0.8952910498597717,-1.7531508106557396,-1.769676947087305,-1.670840255738561,8.805689295178945,0.5499992370605327,0.578518832482736,1.5204982757568288,-0.28897922461110426,3.3299757761247584,0.6157595255728623,2.4252370259407954,-2.186523738432829,93.33318498408892,25.257530347847307,0.9047387501839654,10,-0.674997329711907,-1.8249979019164968,-2.022498607635491,-2.744998931884762,-1.1799964904785014,3,-0.0073163597716316975,-6.625014901175316,33.799999237060554,1.3235310617195093,33.630001068115234,-2.0769095337304497,33.279998779296875,-0.0073163597716316975
962,2011-10-21,34.639999389648445,35.0,34.220001220703125,34.65999984741211,199500.0,0.013754792095080903,1.2285655119045673,-0.05000143051964323,79.53407422593793,63.717638039395375,-1.156087918523724,-2.0934188634818227,-2.1768913336028035,-2.128086683136736,8.471268985562297,0.8300018310546946,0.7658955917570296,1.8399994850158734,-0.10785727772347542,3.787856247755226,0.866071103646199,2.813927866385548,-2.3845418907974647,81.53843746148655,4.6512528522230525,0.9739283813696762,10,-0.7699985504150462,-1.919999122619636,-2.382499694824226,-3.2150001525879013,-1.3999977111816406,4,-0.016743591991250195,1.7500119209971943,34.169998168945305,-6.625014901175316,33.799999237060554,1.3235310617195093,33.630001068115234,-0.016743591991250195
963,2011-10-24,35.0,35.09000015258789,34.56999969482422,34.639999389648445,165300.0,0.010392627502734175,-1.0800018310546875,-17.999618539010427,78.34503430033804,66.46353617463107,-1.406945398583396,-2.3162066718796197,-2.4508964492159393,-2.472949980328764,8.579757612158259,0.5200004577636719,0.8820824316795637,2.0375000953674345,-0.07669100133813345,4.151691192073006,0.9804045470146505,3.0945956437202184,-2.360306550988156,95.58822979426822,15.183484241153224,1.0570955483527853,10,-1.0200004577636719,-2.234999656677246,-2.7350006103515625,-3.5750007629394567,-0.11999893188476562,0,-0.048000008719307985,1.2285655119045673,34.639999389648445,1.7500119209971943,34.169998168945305,-6.625014901175316,33.799999237060554,-0.048000008719307985
964,2011-10-25,34.400001525878906,34.810001373291016,34.31999969482422,34.759998321533196,274700.0,-0.01714281354631697,1.130428653171569,-0.9999894036366719,68.98304788863172,67.21374230836673,-0.6442482108294172,-1.6122085243081727,-1.807819844380468,-1.8539642488047932,8.796388628308677,0.6800003051757812,1.035256568833816,1.3190014839172335,-0.8403149712792768,3.4783179391137438,0.2393432563189748,2.398659711515492,-1.3682590042948917,53.06135688928541,-27.519811565822415,1.079658227598256,10,-0.4200019836425781,-1.6350011825561523,-1.925002098083496,-2.975002288818363,1.1499977111816406,1,-0.042441942860716786,-1.0800018310546875,35.0,1.2285655119045673,34.639999389648445,1.7500119209971943,34.169998168945305,-0.042441942860716786
965,2011-10-26,34.259998321533196,35.459999084472656,34.150001525878906,34.40999984741211,280700.0,-0.004069860410918502,-6.081161332893434,0.4166746140234038,62.11534892319338,67.17285695924707,-0.36553853717308726,-1.3101917452695986,-1.625799567640037,-1.6944774409344916,8.760767378430248,1.30999755859375,1.1000708139533728,1.0334983825683537,-1.024494947585147,3.0914917127218544,0.004501717491599777,2.0624950476451076,-0.898934578988559,34.782572639914775,-41.55182082372713,1.0289966650767506,10,-0.004999160766594457,-1.3099985122680593,-1.707498550415032,-2.8349990844726527,0.5800018310546946,2,-0.05137181575478933,1.130428653171569,34.400001525878906,-1.0800018310546875,35.0,1.2285655119045673,34.639999389648445,-0.05137181575478933
966,2011-10-27,35.09999847412109,35.5099983215332,34.889999389648445,35.279998779296875,606900.0,0.024518394446620073,-1.0666683620920105,1.1999898275774281,73.06998487820383,68.35472639893716,-1.066907815122974,-2.0356094361824546,-2.413800244836928,-2.51070997395221,9.528140135832032,1.250000000000007,1.2047149464846427,1.7344985961914006,-0.4380421432245001,3.907039335607301,0.6482282264834467,2.8207689658993544,-1.3611263700294032,69.85288136543993,-6.546388636506592,1.0862703697079512,10,-0.8199996948242116,-2.1249990463256765,-2.5474987030029226,-3.6749992370605433,-0.06999969482421164,3,-0.08119654125405062,-6.081161332893434,34.259998321533196,1.130428653171569,34.400001525878906,-1.0800018310546875,35.0,-0.08119654125405062
967,2011-10-28,34.75,35.18000030517578,34.72999954223633,35.02000045776367,313100.0,-0.009971466932659157,-1.9032178674706208,1.4999999999999407,63.654207330508534,68.94962388645696,-0.6014427062028105,-1.5434314633549562,-1.9912635239905825,-2.138737810745461,10.254707279262092,0.4500007629394531,1.2211792048772665,1.2440001487731962,-0.9036874872771534,3.391687784823546,0.1701563307480214,2.317843966798371,-0.6569026524200154,44.11763880902627,-28.564782981934535,1.0738438180251757,10,-0.470001220703125,-1.7750005722045898,-2.3650002479553223,-3.3250007629394567,0.0800018310546946,4,-0.050647433713185475,-1.0666683620920105,35.09999847412109,-6.081161332893434,34.259998321533196,1.130428653171569,34.400001525878906,-0.050647433713185475
968,2011-10-31,34.450000762939446,34.77000045776367,34.389999389648445,34.43000030517578,198600.0,-0.008633071570087858,-6.599847415602692,-0.07407564390565193,65.32257630351432,68.8928741600974,-0.13189550018029905,-1.0316985130547707,-1.6104003511265788,-1.8181266091541772,10.154414104241368,0.38000106811522727,1.2058198929472894,0.7760008811950598,-1.0820837770722633,2.6340855394623794,-0.1530414479385982,1.7050432103287179,-0.07352322056881633,22.05881940451261,-48.537919141594195,0.9290423291336606,10,0.11499786376953836,-1.4750013351440359,-2.0650010108947683,-3.0250015258789027,0.029998779296882105,0,-0.035123339845447354,-1.9032178674706208,34.75,-1.0666683620920105,35.09999847412109,-6.081161332893434,34.259998321533196,-0.035123339845447354
969,2011-11-01,34.060001373291016,34.310001373291016,33.27000045776367,33.389999389648445,461400.0,-0.011320736749242166,-1.2857166811289829,33.499332443269225,59.029126501249614,68.61138968521064,0.36376802055323054,-0.48710316233128026,-1.1459477429815976,-1.4095738256651344,9.09529586435713,1.1800003051757741,1.1767508878740927,0.2720014572143583,-1.3632108986075977,1.9072138130363143,-0.5456047206966232,1.0896076351253399,1.4499969482421875,35.26793164873417,-33.33542749744918,0.8176061779109796,11,0.3299980163574219,-1.0850019454956055,-1.675001621246338,-2.6350021362304723,-0.43000030517578125,1,0.02407515154909068,-6.599847415602692,34.450000762939446,-1.9032178674706208,34.75,-1.0666683620920105,35.09999847412109,0.02407515154909068
970,2011-11-02,34.610000610351555,34.919998168945305,34.34000015258789,34.450000762939446,234300.0,0.016147951112293057,-2.052612558349723,0.2388050353854851,60.412760122184764,67.82957338597356,-0.06621232621078121,-0.8897619721527619,-1.655476992600498,-1.9357170516421718,8.61900879209501,0.8599967956542898,1.2294620030027872,0.699500656127924,-0.782055645937568,2.181056958193416,-0.04127749490481847,1.4402788071606665,0.8551977539062605,59.82149243360856,-6.284350273070693,0.7407781510327455,11,-0.2200012207031179,-1.6350011825561452,-2.1675009727477956,-3.185001373291012,-0.38000106811522727,2,0.02715974025229717,-1.2857166811289829,34.060001373291016,-6.599847415602692,34.450000762939446,-1.9032178674706208,34.75,0.02715974025229717
971,2011-11-03,34.900001525878906,35.049999237060554,34.669998168945305,34.84999847412109,295000.0,0.008379107495323668,1.1714441416893664,0.3125193715280705,61.70599288015771,65.84867545866464,-0.27018537953961896,-1.0857901783631263,-1.922725477424109,-2.202009139907183,8.86337973951321,0.4399986267089986,1.2069000855289147,0.8945014953613253,-0.5848935456962536,2.373896536418904,0.15480397483253228,1.6341990158901183,0.5212928802490282,85.34037687614216,20.66647628783778,0.7396975205287903,11,-0.5100021362304688,-1.925002098083496,-2.440001964569092,-3.475002288818363,-1.0500030517578196,3,-0.001719236981881589,-2.052612558349723,34.610000610351555,-1.2857166811289829,34.060001373291016,-6.599847415602692,34.450000762939446,-0.001719236981881589
972,2011-11-04,34.540000915527344,34.650001525878906,34.15999984741211,34.650001525878906,123700.0,-0.010315203284006036,7.909071993341656,-2.1998779371373134,61.371858556006494,63.96276704262781,0.08285144253349586,-0.5981518794875313,-1.527889933632025,-1.8163202795443567,9.181968858601225,0.7400016784667969,1.2179603062290951,0.43400077819823935,-0.8880771588301783,1.756078715226657,-0.22703819031597305,1.0950397467124517,0.8382676116333059,71.34838925369012,4.913611447013977,0.6610389685142092,11,-0.15000152587890625,-1.5650014877319336,-2.0700016021728516,-3.1150016784668004,-0.5100021362304688,4,0.014186388268138561,1.1714441416893664,34.900001525878906,-2.052612558349723,34.610000610351555,-1.2857166811289829,34.060001373291016,0.014186388268138561
973,2011-11-07,34.09000015258789,34.580001831054695,33.919998168945305,34.380001068115234,262900.0,-0.013028394644227004,-1.0952334818833538,2.6363573311138855,54.07800650933519,62.306651333817086,0.43604910044373213,-0.09555649992951487,-1.0572364163020396,-1.3469789636152,9.706460020694077,0.6600036621093892,1.1462123931400683,-0.052499961853030186,-1.327322845622838,1.2223229219167777,-0.6899114037379306,0.5849114800318702,1.2461030131848219,46.06743017813344,-18.080981465851316,0.6374114418849033,11,0.2999992370605469,-1.1150007247924805,-1.6200008392333984,-2.6650009155273473,-0.6899986267089844,0,0.021707294665723964,7.909071993341656,34.540000915527344,1.1714441416893664,34.900001525878906,-2.052612558349723,34.610000610351555,0.021707294665723964
974,2011-11-08,34.720001220703125,34.810001373291016,33.889999389648445,34.200000762939446,288200.0,0.018480524062638004,1.6285742312030793,-1.7930993659730323,57.540997036419036,61.79839001306438,-0.16068409053470134,-0.6161707357715045,-1.688174750797529,-1.9561748008221471,10.180836597191936,0.920001983642571,0.9686247683797333,0.4880010604858427,-0.6748194809524719,1.6508216019241573,-0.09340921023331816,1.0694113312050035,0.5747798909094044,71.55189139950019,7.490905008328497,0.5814102707191577,11,-0.3300018310546875,-1.7450017929077148,-2.382502555847168,-3.2950019836425817,-0.470001220703125,1,-0.0069124904962182265,-1.0952334818833538,34.09000015258789,7.909071993341656,34.540000915527344,1.1714441416893664,34.900001525878906,-0.0069124904962182265
975,2011-11-09,33.5,34.299999237060554,33.470001220703125,34.200000762939446,283000.0,-0.03513828277101705,-1.1842101300513665,-1.3461541283057303,45.17987246295362,58.69948863359214,1.050662546957149,0.6671776833364049,-0.49394521464415675,-0.7243271243677469,10.755537634722627,1.25,0.7442273399221264,-0.750500106811522,-1.8495233506767619,0.34852313705371785,-1.3000117287441455,-0.20098848487889853,1.7542854985355518,1.8986593012334925,-56.04468544009838,0.5495116219326207,11,0.7250003814697266,-0.010001182556152344,-1.5100002288818395,-2.0750007629394567,0.8400001525878906,2,0.003880628898962124,1.6285742312030793,34.720001220703125,-1.0952334818833538,34.09000015258789,7.909071993341656,34.540000915527344,0.003880628898962124
976,2011-11-10,34.25,34.34999847412109,33.630001068115234,33.880001068115234,181400.0,0.02238805970149249,1.5263249476312277,-0.5285693265976806,47.302910037555975,56.88267782326408,0.18708440480445887,-0.025036913204587563,-1.2586317721560079,-1.4615119189462717,11.109031956862662,0.8499984741210866,0.6340014130125766,-0.03800010681152344,-1.0788421009807294,1.0028418873576825,-0.55842110389613,0.4824208902730831,0.964599797720112,58.20885749829905,3.1158736456038625,0.5204209970846032,11,-0.09000015258789062,-0.4549999237060547,-2.2600002288818395,-2.8250007629394567,0.25,3,-0.0005839549712021164,-1.1842101300513665,33.5,1.6285742312030793,34.720001220703125,-1.0952334818833538,34.09000015258789,-0.0005839549712021164
977,2011-11-11,34.939998626708984,34.939998626708984,34.56999969482422,34.56999969482422,124300.0,0.020145945305371837,1.0,1.0,49.603165592647926,55.13607663316782,-0.5287302635317985,-0.643267209117738,-1.9436739206779095,-2.130720847800063,11.410591676727803,0.6899986267089844,0.6102357817550867,0.585498619079587,-0.4428261592802656,1.6138233974394396,0.07133622989966426,1.0996610082595097,0.2357091842119985,100.0,47.962729818028016,0.514162389179925,11,-0.779998779296875,-0.9349994659423828,-2.9274988174438477,-3.514999389648441,0.5100021362304688,4,-0.031196342170279223,1.5263249476312277,34.25,-1.1842101300513665,33.5,1.6285742312030793,34.720001220703125,-0.031196342170279223
978,2011-11-14,34.09999847412109,34.799999237060554,34.040000915527344,34.799999237060554,183600.0,-0.024041218820935573,1.1714214091476103,-1.8918994154217699,48.07690426678609,53.91916305156075,0.28653293297924876,0.27543688283319767,-1.0877437233960165,-1.2742851458632245,11.867587012905295,0.8999977111816406,0.4167112519697298,-0.295501518249516,-1.201562333263304,0.6105592967642721,-0.74853192575641,0.15752888925737807,1.0375951897367486,42.8570316412824,-8.676823442230173,0.4530304075068945,11,0.1600017547607493,0.025001525878913355,-2.0324983596801687,-2.6749992370605433,1.8400001525878977,0,-0.002052777066173017,1.0,34.939998626708984,1.5263249476312277,34.25,-1.1842101300513665,33.5,-0.002052777066173017
979,2011-11-15,34.080001831054695,34.27000045776367,33.84999847412109,33.84999847412109,323600.0,-0.0005864118463690948,-2.6521378578298025,-0.3285758660715882,48.82814731294697,52.631983850534326,0.3460565381366294,0.3487559186973712,-1.0452733465469564,-1.2397184168006206,12.15409095929091,0.42000198364258523,0.31181292577665687,-0.3379981994628807,-1.1844048337042068,0.5084084347784454,-0.7612015165835402,0.08520511765777883,1.0202399686812598,41.49671338597846,-11.653911709303031,0.4232033171206615,11,0.17999839782714133,0.044998168945305395,-2.042501449584968,-2.6550025939941513,1.9399986267089773,1,-0.019953059525840477,1.1714214091476103,34.09999847412109,1.0,34.939998626708984,1.5263249476312277,34.25,-0.019953059525840477
980,2011-11-16,33.700000762939446,34.240001678466804,33.700000762939446,33.75,157400.0,-0.011150265484111022,-20.60036621651995,-0.21738481440941143,40.30472150850725,50.254064809239836,0.6519598199981047,0.7598385500161058,-0.6573892805686512,-0.8529572152571561,12.091327276499072,0.540000915527358,0.20531113600826245,-0.7129993438720774,-1.575799910888044,0.14980122314388922,-1.1443996273800607,-0.2815990603640941,1.3636362099570647,5.3434981130311865,-43.80681520334889,0.43140028350798243,11,0.5049991607666087,0.48999786376953836,-1.6625003814697195,-2.2750015258789027,2.520000457763686,2,0.016320451768814248,-2.6521378578298025,34.080001831054695,1.1714214091476103,34.09999847412109,1.0,34.939998626708984,0.016320451768814248
981,2011-11-17,33.919998168945305,34.06999969482422,33.59999847412109,33.759998321533196,250300.0,0.0065281127900684854,1.043470689211906,-3.2000457770652355,44.14666953621,48.34015491815134,0.3110388792702068,0.548261088779455,-0.8577581907386431,-1.066443334859649,12.089369052867742,0.4700012207031321,0.16632469727189658,-0.4805019378662152,-1.3650944823732374,0.404090606640807,-0.9227982101197227,-0.03820566561270766,1.1077660736485484,23.880571521295277,-24.836177038452778,0.44229627225351104,11,0.2850017547607493,0.270000457763679,-1.8824977874755788,-2.494998931884762,2.6700019836425852,3,0.012382134620134266,-20.60036621651995,33.700000762939446,-2.6521378578298025,34.080001831054695,1.1714214091476103,34.09999847412109,0.012382134620134266
982,2011-11-18,34.060001373291016,34.209999084472656,33.889999389648445,33.950000762939446,136300.0,0.004127453181111518,-1.78256542939607,0.6875044703526658,47.18615171375135,47.57439327419758,0.10704423052595757,0.382172132302216,-0.9532124582529065,-1.2001727326708647,11.223338507166252,0.31999969482421164,0.07495537734159541,-0.31149883270263956,-1.2010467311956603,0.5780490657903812,-0.7562727819491499,0.1332751165438708,0.9326075936062352,38.333550559011876,-13.187031699074858,0.4447739492465106,11,0.14499855041503906,0.21999740600585938,-1.9775009155273438,-2.6350021362304723,1.9799995422363281,4,0.01291833848996915,1.043470689211906,33.919998168945305,-20.60036621651995,33.700000762939446,-2.6521378578298025,34.080001831054695,0.01291833848996915
983,2011-11-21,33.31999969482422,33.779998779296875,33.150001525878906,33.56999969482422,118900.0,-0.021726413641518172,-1.13559716546837,-2.272714662227624,44.91757270061084,46.17179057021889,0.8116931295125767,1.0433523099933169,-0.17924364235734913,-0.46148971501979474,10.511247015874073,0.9099998474121094,-0.07663275714887874,-0.9675004959106417,-1.9220656749917708,-0.012935316829512544,-1.4447830854512063,-0.4902179063700771,1.6381571018903571,15.17842241681738,-36.8118286184377,0.4772825895405638,11,0.7250003814697266,0.9599990844726562,-1.2099990844726562,-1.8950004577636754,2.950000762939453,0,0.06392560286986138,-1.78256542939607,34.060001373291016,1.043470689211906,33.919998168945305,-20.60036621651995,33.700000762939446,0.06392560286986138
984,2011-11-22,32.939998626708984,33.419998168945305,32.880001068115234,33.34000015258789,103000.0,-0.01140459398546334,-1.0769253341549385,1.600006103515625,38.255970855945726,45.40246816944023,1.0199013052167345,1.379071072535453,0.22971982298582816,-0.09269460677597152,10.199898301841499,0.539997100830071,-0.2206802889865287,-1.2745014190673842,-2.400715218219787,-0.1482876199149814,-1.837608318643582,-0.7113945194911864,1.9458319591721676,4.411583210851664,-44.66356340442664,0.5631068995762004,11,0.970001220703125,1.2550010681152344,-0.5724983215332031,-1.514999389648441,2.8500022888183594,1,0.09107468503558125,-1.13559716546837,33.31999969482422,-1.78256542939607,34.060001373291016,1.043470689211906,33.919998168945305,0.09107468503558125
985,2011-11-23,32.5,32.709999084472656,32.22999954223633,32.56999969482422,181400.0,-0.013357578781203028,1.742866485013624,0.17499856949398235,33.47106873493961,43.86559691359397,1.4562754335628014,1.771268285645398,0.6809475006191477,0.3343837752452643,9.488152583026299,0.7099990844726562,-0.30148560276418834,-1.626500129699707,-2.9881754782809935,-0.26482478111842056,-2.3073378039903503,-0.9456624554090638,2.2654808148151986,13.636389908389447,-29.577007443757985,0.680837674290643,11,1.0849990844726562,1.3699989318847656,0.050000667572021484,-1.0750007629394567,3.279998779296875,2,0.10830770639272846,-1.0769253341549385,32.939998626708984,-1.13559716546837,33.31999969482422,-1.78256542939607,34.060001373291016,0.10830770639272846
986,2011-11-25,32.25,32.580001831054695,32.25,32.389999389648445,78400.0,-0.007692307692307665,-3.7143324250682213,2.0000000000001017,33.98601100126449,42.13035751455136,1.5564141758939698,1.8939076094936738,0.928542273291221,0.5662061869806791,8.694536975907804,0.3300018310546946,-0.47592167199999835,-1.7340002059936523,-3.2540201491442176,-0.21398026284308713,-2.4940101775689385,-0.9739902344183662,2.3126423130088867,1.010124363012841,-37.04802602056011,0.760009971575284,11,1.2649993896484375,1.6199989318847656,0.6100001335144043,-0.7849998474121094,3.4599990844726562,4,0.12310081304505838,1.742866485013624,32.5,-1.0769253341549385,32.939998626708984,-1.13559716546837,33.31999969482422,0.12310081304505838
987,2011-11-28,32.990001678466804,33.130001068115234,32.740001678466804,33.02000045776367,305200.0,0.022945788479590723,2.119995117187443,0.21427792915525173,42.60753956208937,41.52265032514062,0.5707354397759374,1.0701582408663057,0.18404608808437217,-0.1891319496915429,7.81484685141672,0.8800010681152344,-0.45046792768638966,-0.9059986114501868,-2.4429871683846898,0.6309899454843162,-1.6744928899174383,-0.1375043329829353,1.3860292128802811,49.032420020526004,11.492202963527802,0.7684942784672519,11,0.259998321533196,0.8799972534179616,-0.07000112533570046,-1.5250015258789134,2.769996643066399,0,0.10912392515793279,-3.7143324250682213,32.25,1.742866485013624,32.5,-1.0769253341549385,32.939998626708984,0.10912392515793279
988,2011-11-29,33.240001678466804,33.529998779296875,32.90999984741211,32.950000762939446,329100.0,0.007578053570187482,-2.3513207002495,-9.667090539168582,39.51841887853333,40.488236054650216,0.20776463355765173,0.7640325786835476,-0.05409619597384818,-0.4510946224570773,7.191639228313748,0.6199989318847656,-0.49516732154109633,-0.5954986572265568,-2.1359222783601695,0.9449249639070558,-1.3657104677933631,0.1747131533402495,0.9643467049514172,77.69251761364191,42.618177071228764,0.7702118105668052,11,-0.00500106811524148,0.6299972534179616,0.054998874664299535,-0.8500013351440501,2.1699981689453054,1,0.08423583320317363,2.119995117187443,32.990001678466804,-3.7143324250682213,32.25,1.742866485013624,32.5,0.08423583320317363
989,2011-11-30,34.880001068115234,34.950000762939446,34.02000045776367,34.139999389648445,382100.0,0.049338125957762546,1.1136344917572474,2.551721869984855,59.22460663481971,42.590445513129374,-1.4603973214507988,-0.855232899259434,-1.672285356727258,-2.0874144375866592,7.785747155773811,1.709999084472642,-0.5804988520214991,1.0035007476806612,-0.6042606589941855,2.611262154355508,0.19962004434323433,1.8073814510180881,-2.6500015258789062,97.42648296289673,55.753292286623406,0.8038807033374248,11,-1.2900009155273438,-1.0100021362304688,-1.5075011253356934,-2.445000648498535,0.45999908447265625,2,0.03985089871224434,-2.3513207002495,33.240001678466804,2.119995117187443,32.990001678466804,-3.7143324250682213,32.25,0.03985089871224434
990,2011-12-01,35.54999923706055,36.27999877929688,34.90999984741211,34.90999984741211,378200.0,0.01920866251227782,-3.2812507450587924,0.8648620783867044,58.783781345609086,44.21679126972928,-2.0566552809835486,-1.5296224965020144,-2.286770315639231,-2.750757720429604,8.255137033862967,1.3999977111816477,-0.576069350060564,1.6264989852905245,-0.12047768713508589,3.373475657716135,0.7530106490777158,2.4999873215033332,-3.265599670410154,81.88586195145947,40.5567740185304,0.8734883362128059,12,-1.2950000762939453,-1.2950000762939453,-2.177499294281006,-2.784998893737793,-0.23999786376953125,3,0.006751102211462134,1.1136344917572474,34.880001068115234,-2.3513207002495,33.240001678466804,2.119995117187443,32.990001678466804,0.006751102211462134
991,2011-12-02,34.84000015258789,36.040000915527344,34.81999969482422,35.7599983215332,259100.0,-0.01997184528016782,-1.5416716337251348,-1.4374985098824595,49.32615566847702,44.45456948692102,-1.3437382986112212,-0.8688978916257284,-1.495480954625208,-2.046627367507739,8.584401326717868,1.220001220703125,-0.5946645442234981,0.9194999694824233,-0.8206084916332088,2.6596084305980554,0.04944573892460369,1.789554200040243,-2.395776617431636,59.32203937762173,24.364583462237505,0.8700542305578169,12,-0.5850009918212891,-0.5850009918212891,-1.2375006675720215,-1.890000343322754,0.3600006103515625,4,0.026980442669118698,-3.2812507450587924,35.54999923706055,1.1136344917572474,34.880001068115234,-2.3513207002495,33.240001678466804,0.026980442669118698
992,2011-12-05,35.029998779296875,35.349998474121094,34.81999969482422,35.29999923706055,322400.0,0.005453462281195476,1.8648665367603847,0.29347934254391056,56.86854332585425,45.78245511194806,-1.5440458534676225,-1.0754434460484106,-1.610621599658323,-2.2379366813338493,9.516269289107745,0.529998779296875,-0.5021250422082844,1.084998703002931,-0.7049200837624312,2.8749174897682934,0.1900393096202464,1.9799580963856158,-2.4323442343749946,62.90800011319567,27.753901544190185,0.8949593933826827,12,-0.7749996185302734,-0.7749996185302734,-1.4024996757507324,-2.054999351501465,0.37000274658203125,0,0.019411942017470762,-1.5416716337251348,34.84000015258789,-3.2812507450587924,35.54999923706055,1.1136344917572474,34.880001068115234,0.019411942017470762
993,2011-12-06,34.830001831054695,35.22999954223633,34.81999969482422,35.02000045776367,234600.0,-0.005709305030303979,-2.904706544840239,0.7036974243772607,55.395685822493,47.686867886008876,-1.2374621326467192,-0.8613255003248312,-1.3404158199198903,-2.040426699060639,10.499461361138174,0.4099998474121094,-0.46167676442052397,0.8480016708374123,-0.9846218130395172,2.680625154714342,-0.06831007110105247,1.764313412775877,-2.0850535167578172,35.84079534809159,1.427486053554162,0.9163117419384651,12,-0.575002670288093,-0.575002670288093,-1.202502727508552,-1.8550024032592844,0.3899993896484304,1,0.026701017559215723,1.8648665367603847,35.029998779296875,-1.5416716337251348,34.84000015258789,-3.2812507450587924,35.54999923706055,0.026701017559215723
994,2011-12-07,34.47999954223633,34.810001373291016,34.360000610351555,34.810001373291016,236400.0,-0.01004887368413232,1.7272622185231854,1.7368642961833323,55.6358308214391,50.14961922895326,-0.7219596464476439,-0.5588794843572273,-0.9318507813213728,-1.6866689459710358,11.340646538181877,0.4700012207031392,-0.46665960411399965,0.5099994659423857,-1.3053383880005711,2.3253373198853424,-0.3976694610290963,1.4176683929138676,-1.5936492093394534,6.2499503294156415,-30.52519658679531,0.9076689269714786,12,-0.21500015258789062,-0.22500038146972656,-0.7100005149841309,-1.505000114440918,0.6700019836425781,2,0.02697216698151572,-2.904706544840239,34.830001831054695,1.8648665367603847,35.029998779296875,-1.5416716337251348,34.84000015258789,0.02697216698151572
995,2011-12-08,33.630001068115234,34.389999389648445,33.540000915527344,34.279998779296875,353400.0,-0.02465192823102813,-1.0481939893096472,1.9696791048226754,48.0794892044057,51.715561251524505,0.34105137265378005,0.31764345593907706,-0.010037442218703063,-0.8461225056691006,11.69380935109688,0.9399986267089844,-0.4133259769385873,-0.3464990615844741,-2.155671537652047,1.462673414483099,-1.2510852996182606,0.5580871764493125,-0.6079047973623588,3.6000061035156254,-33.36840892175326,0.9045862380337849,12,0.8799991607666087,0.6249980926513672,0.05249834060668945,-0.6550016403198242,1.4099998474121094,3,0.05084742878863335,1.7272622185231854,34.47999954223633,-2.904706544840239,34.830001831054695,1.8648665367603847,35.029998779296875,0.05084742878863335
996,2011-12-09,34.22999954223633,34.299999237060554,33.630001068115234,33.75,337400.0,0.017841167263296764,1.1612881393474128,-0.7384634345307612,51.06116283101213,52.65485272584925,0.057498942180828294,-0.2992741715342646,-0.5610391110520965,-1.4515413710094904,12.12550547981798,0.6699981689453196,-0.2506528158713124,0.2544994354248047,-1.554058510095608,2.0630573809452173,-0.6497795373353981,1.1587784081850074,-1.077587171141694,38.1215225088518,1.2710210149855072,0.9042789727602053,12,0.36499977111816406,0.024999618530273438,-0.5475001335144043,-1.255000114440918,0.6899986267089773,4,0.03155132472970301,-1.0481939893096472,33.630001068115234,1.7272622185231854,34.47999954223633,-2.904706544840239,34.830001831054695,0.03155132472970301
997,2011-12-12,33.84999847412109,34.049999237060554,33.630001068115234,33.880001068115234,254000.0,-0.011101404417092064,1.2702669264791817,-0.06250546376432986,53.46404707290311,54.204366969668115,0.6395779404939006,-0.005396847029309981,-0.12319629231380702,-1.0848138883577363,12.465881423414116,0.5999984741210938,-0.002535451619031903,-0.07100162506104368,-1.8219578750323961,1.6799546249103088,-0.9464797500467199,0.8044764999246325,-0.5724826466983615,18.343065709906288,-20.371041692529527,0.8754781249856748,12,1.0600013732910227,0.4050006866455149,-0.16749906539916282,-0.8749990463256765,1.1599998474121094,0,0.03988190102432254,1.1612881393474128,34.22999954223633,-1.0481939893096472,33.630001068115234,1.7272622185231854,34.47999954223633,0.03988190102432254
998,2011-12-13,34.029998779296875,34.40999984741211,33.549999237060554,33.639999389648445,480700.0,0.005317586803243124,-2.017547616816851,-12.998855689761465,57.315444008129134,53.99223778892472,0.6519868203951305,-0.20122726695656468,-0.2146684107649648,-1.270469668838146,13.145557100900806,0.8600006103515554,0.2838438575392388,0.11249866485595561,-1.637230474808831,1.8622278045207423,-0.7623659049764413,0.9873632346883525,-0.6323836337991864,38.58249505140828,-4.285972983353652,0.8748645698323951,12,0.8800010681152344,0.22500038146972656,-0.34749937057495117,-1.0549993515014648,0.9099998474121094,1,0.04025867751178147,1.2702669264791817,33.84999847412109,1.1612881393474128,34.22999954223633,-1.0481939893096472,33.630001068115234,0.04025867751178147
999,2011-12-14,33.400001525878906,34.110000610351555,33.380001068115234,33.93000030517578,235500.0,-0.01851299665050965,-1.561403273948925,-1.3589733557651174,55.89006869458321,53.670714161032954,1.173359671853099,0.39549104722333084,0.4761174829096575,-0.6450585161772295,13.584319073005451,0.729999542236321,0.4449761414330595,-0.48349857330322266,-2.246310337796565,1.2793131911901199,-1.3649044555498975,0.39790730894345216,2.879997253417976,1.9417943172054162,-42.780949755101894,0.8814058822466728,12,1.3099994659423828,0.8549976348876953,0.2824978828430176,-0.4250020980834961,1.3599967956542898,2,0.054491006337650916,-2.017547616816851,34.029998779296875,1.2702669264791817,33.84999847412109,1.1612881393474128,34.22999954223633,0.054491006337650916
1000,2011-12-15,34.25,34.360000610351555,33.59000015258789,33.860000610351555,191100.0,0.025449054948770033,1.5245891387548196,-0.7358495998157559,62.135936712986265,55.094023165978435,0.13361468575165958,-0.43341140514829846,-0.31421234730689207,-1.4875617821982772,13.977811117105531,0.9599990844726491,0.6462673637813978,0.3389999389648466,-1.4289114346641014,2.1069113125937946,-0.5449557478496274,1.2229556257793206,1.9719988250732499,84.46601582175343,32.800577625485204,0.8839556868144749,12,0.11499977111816406,0.0049991607666015625,-0.5675005912780762,-1.2750005722045898,0.9199981689453054,3,0.026277416813982768,-1.561403273948925,33.400001525878906,-2.017547616816851,34.029998779296875,1.2702669264791817,33.84999847412109,0.026277416813982768
1001,2011-12-16,34.34000015258789,34.549999237060554,33.970001220703125,34.330001831054695,610200.0,0.0026277416813982324,1.6976872100140494,0.02563676200162457,58.893283810883155,55.318994330981646,-0.03885521692478733,-0.5168309183862689,-0.369347666817319,-1.5558951743964755,14.35288885740507,0.579998016357429,0.5547626002748487,0.40799999237060547,-1.3703088138047832,2.186308798545994,-0.48115441071708887,1.2971543954582998,1.8251587173461985,82.05133221174488,28.81138331376401,0.8891544030876953,12,-0.034999847412109375,-0.08500099182128906,-0.4825005531311035,-1.3650007247924805,1.1800003051757812,4,0.020384413506960852,1.5245891387548196,34.25,-1.561403273948925,33.400001525878906,-2.017547616816851,34.029998779296875,0.020384413506960852
1002,2011-12-19,34.5,34.880001068115234,34.27000045776367,34.529998779296875,265100.0,0.004659284994209534,-1.489809264305177,-3.0003815337678703,58.400001627606606,55.652807198216486,-0.3150751192308192,-0.6768810704488999,-0.47675276934509725,-1.6946746562989858,15.054922341284033,0.6100006103515625,0.4119664288304179,0.5459999084472642,-1.2497773058409223,2.3417771227354507,-0.3518886986968326,1.443888515591361,1.6094557138977095,74.66659545898438,23.506847211862137,0.8978886071440938,12,-0.3699989318847656,-0.24500083923339844,-0.5225000381469727,-1.5250005722045898,0.6599998474121094,0,0.012173859969429213,1.6976872100140494,34.34000015258789,1.5245891387548196,34.25,-1.561403273948925,33.400001525878906,0.012173859969429213
1003,2011-12-20,35.45000076293945,35.47999954223633,34.84999847412109,34.959999084472656,221100.0,0.027536253998245108,1.2909161528378177,-16.334053916581894,54.18502597470981,55.49160665969101,-1.305128449986583,-1.5379785833461597,-1.3887928393706233,-2.6167573614446127,15.19155105022648,0.9799995422363281,0.4250801275698137,1.389500617980957,-0.4982488828058038,3.277250118767718,0.44562586758758016,2.333375368374334,0.6048658580426078,98.57148566217742,51.06388034932538,0.9438747503933802,12,-1.0200004577636719,-1.1950016021728516,-1.3675012588500977,-2.475001335144043,-0.7000007629394531,1,-0.01241191627466054,-1.489809264305177,34.5,1.6976872100140494,34.34000015258789,1.5245891387548196,34.25,-0.01241191627466054
1004,2011-12-21,35.939998626708984,35.9900016784668,35.15999984741211,35.310001373291016,167800.0,0.013822224350465762,1.2739671624008444,1.2857042763388373,52.94117647058823,56.03179413371129,-1.750309801738588,-1.8885259168013704,-1.8204912090729408,-3.0771414699313127,15.223439815012568,0.8300018310546875,0.3702786180793112,1.7294984817504897,-0.2575163241528813,3.7165132876538607,0.7359910787988042,2.723005884702175,0.061370683215741906,97.91654083471882,52.49557571609644,0.9935074029516845,12,-1.2549972534179688,-1.6849994659423828,-1.7474985122680664,-2.964999198913574,-0.7999992370605398,2,-0.027824152426562554,1.2909161528378177,35.45000076293945,-1.489809264305177,34.5,1.6976872100140494,34.34000015258789,-0.027824152426562554
1005,2011-12-22,36.02000045776367,36.18999862670898,35.86999893188477,36.04999923706055,166000.0,0.002225983141669774,1.0645304193738954,-0.04761731759006963,59.833348380213884,57.00648141695592,-1.6267027749366605,-1.7826967157350708,-1.8465095173340416,-3.117981744195589,14.72189751950811,0.31999969482420454,0.34157064261741965,1.633500289916995,-0.33910379764060394,3.606104377474594,0.6471982461381955,2.6198023336957945,-2.6399993896484375,92.34241587465813,46.66892905289535,0.9863020437788006,12,-1.2350006103515625,-1.7650012969970703,-1.827500343322754,-3.0450010299682617,-0.279998779296875,3,-0.03498062521425915,1.2739671624008444,35.939998626708984,1.2909161528378177,35.45000076293945,-1.489809264305177,34.5,-0.03498062521425915
1006,2011-12-23,36.22000122070313,36.31999969482422,35.9900016784668,36.02000045776367,101200.0,0.005552491959959216,-1.5384626670774828,-6.66696337741631,59.90019574936975,57.72160904767444,-1.6927464906131675,-1.7602753984592638,-2.0010177042163875,-3.278857100769038,14.231053111214125,0.3299980163574219,0.3435528141502715,1.6350009918212933,-0.22833446509067556,3.498336448733262,0.7033332633653089,2.5666687202772778,-2.783800201416021,95.12202383721505,49.49586336328329,0.9316677284559833,12,-1.3700008392334055,-1.9450016021728587,-2.0225019454956126,-3.245001792907722,-0.710002899169929,4,-0.0289895918379387,1.0645304193738954,36.02000045776367,1.2739671624008444,35.939998626708984,1.2909161528378177,35.45000076293945,-0.0289895918379387
1007,2011-12-27,36.59000015258789,36.599998474121094,36.0,36.11000061035156,64900.0,0.010215320801073569,1.400012207124383,2.3999885559517735,64.23947670718591,58.49094601423632,-1.8251348635854328,-1.9465432519319918,-2.3238328727573077,-3.6073415668378175,14.59359813442468,0.5999984741210938,0.49469440172087786,1.8250000000000028,-0.08453812195691057,3.7345381219569163,0.8702309390215461,2.7797690609784595,-3.038447186279292,99.42866734095982,50.39332946275303,0.954769060978456,12,-1.6000003814697266,-2.1750011444091797,-2.392500877380371,-3.6150007247924805,-0.9700012207031179,1,-0.02924295409571187,-1.5384626670774828,36.22000122070313,1.0645304193738954,36.02000045776367,1.2739671624008444,35.939998626708984,-0.02924295409571187
1008,2011-12-28,36.040000915527344,36.61000061035156,35.959999084472656,36.4900016784668,159700.0,-0.015031408438560656,-1.1311370842166482,-0.9375024835292342,62.225728664729,59.194908233141405,-1.0728549401997611,-1.2395731478055012,-1.7214295115610696,-3.0209996858545907,15.486525175078517,0.6500015258789062,0.5724284842761165,1.1350008010864272,-0.713361321629371,2.9833629238022255,0.21081973972852808,2.0591818624443263,-2.305541218749994,60.689696902730525,5.984432470796257,0.924181061357899,12,-0.9400005340576172,-1.6200008392333984,-1.797501564025879,-3.0650014877319336,-0.8700027465820384,2,-0.02441734311211119,1.400012207124383,36.59000015258789,-1.5384626670774828,36.22000122070313,1.0645304193738954,36.02000045776367,-0.02441734311211119
1009,2011-12-29,36.27000045776367,36.54999923706055,36.060001373291016,36.060001373291016,186100.0,0.006381785138557916,-3.6666666666666665,-0.4666638409697792,72.91668322352817,60.392768956534944,-0.9531679538309632,-1.4335994724676269,-1.906555201539284,-3.1747887146504894,16.533427285328884,0.5099983215332031,0.6738078871449602,1.2955003738403335,-0.650837516394212,3.241838264074879,0.32233142872306075,2.268669318957606,-2.3054974879003822,54.05413764839868,-6.821660234596642,0.9731689451172715,12,-0.9799995422363281,-1.8500003814697266,-2.1075010299682617,-3.2950010299682617,-0.9900016784667969,3,-0.04190792496773499,-1.1311370842166482,36.040000915527344,1.400012207124383,36.59000015258789,-1.5384626670774828,36.22000122070313,-0.04190792496773499
1010,2011-12-30,35.790000915527344,36.40999984741211,35.779998779296875,36.290000915527344,219000.0,-0.013234064962179604,-1.4230611226855248,-2.380962761126249,63.82981025924401,60.941271895241705,-0.2589810709100817,-0.9852099242615253,-1.3918146295955438,-2.650614354908903,16.37395706599156,0.6300010681152344,0.728138210057331,0.8035007476806655,-1.1606549118103047,2.7676564071716356,-0.1785770820648196,1.7855785774261506,-1.6138581344249943,1.2050739957716703,-59.96515257088565,0.9820778297454852,12,-0.35000038146972656,-1.3700008392333984,-1.7375011444091797,-2.8150014877319336,-0.6100006103515625,4,-0.018161539794677606,-3.6666666666666665,36.27000045776367,-1.1311370842166482,36.040000915527344,1.400012207124383,36.59000015258789,-0.018161539794677606
1011,2012-01-03,35.779998779296875,36.38999938964844,35.599998474121094,36.27000045776367,200900.0,-0.0002794673365356104,1.1643874271679775,0.9800033569335938,68.31121000537102,62.042517270548856,-0.02596451430760993,-0.9498752748133086,-1.358399400953246,-2.572415718835309,16.20200816007456,0.7900009155273438,0.8563187180753147,0.7464986801147475,-1.2476537361086812,2.7406510963381763,-0.25057752799696686,1.743574888226462,-1.409147371854587,17.821774699168323,-46.75133480401407,0.9970762081117157,1,-0.049999237060546875,-1.3499984741210938,-2.052499771118164,-2.804999351501465,-0.789997100830071,1,-0.0011178619953788882,-1.4230611226855248,35.790000915527344,-3.6666666666666665,36.27000045776367,-1.1311370842166482,36.040000915527344,-0.0011178619953788882
1012,2012-01-04,35.709999084472656,35.95000076293945,35.63999938964844,35.689998626708984,160200.0,-0.001956391761106513,-4.166735543758146,-0.0408171209254891,66.27908524080664,63.386301633448504,0.26119059390218524,-0.8709749475653723,-1.2804691513099016,-2.456767252188641,16.020766921619497,0.3100013732910156,0.8654853026343545,0.6424989700317383,-1.3744594971957227,2.6594574372591993,-0.36598026358198865,1.6509782036454652,-1.1600157407976255,10.891126504158388,-54.616264654664555,1.0084792336137292,1,0.1750011444091797,-1.0349979400634766,-2.0174999237060547,-2.734999656677246,-0.9399986267089844,2,-0.0056006935891078635,1.1643874271679775,35.779998779296875,-1.4230611226855248,35.790000915527344,-3.6666666666666665,36.27000045776367,-0.0056006935891078635
1013,2012-01-05,35.7599983215332,35.939998626708984,35.34000015258789,35.529998779296875,157800.0,0.0014001466911905958,1.0338926066013643,11.49971390425329,75.76416831651007,65.92218961632871,0.29031902014655486,-0.8935411470872339,-1.3333989984597707,-2.451581588884679,15.647953763649575,0.5999984741210938,0.9199220954014606,0.645998382568358,-1.3906903948643787,2.6826871600010946,-0.37234600614800684,1.6643427712847227,-1.04521359652405,34.71061873805936,-37.23306027735598,1.0183443887163668,1,0.21500205993652344,-0.9999980926513672,-2.1999988555908203,-2.784998893737793,-0.6099967956542969,3,-0.003914971930077726,-4.166735543758146,35.709999084472656,1.1643874271679775,35.779998779296875,-1.4230611226855248,35.790000915527344,-0.003914971930077726
1014,2012-01-06,35.40999984741211,35.689998626708984,35.400001525878906,35.689998626708984,151100.0,-0.009787429825194871,1.07141689373297,-1.2173884198829052,64.21569131604315,66.40911660919863,0.6227162169746592,-0.4957124508671029,-0.9711158666396358,-2.0665547556672266,15.827927275729452,0.3599967956542969,0.9705459640546508,0.24949989318847798,-1.7686229970731233,2.2676227834500793,-0.7595615519423191,1.258561338319275,-0.5435978515755622,6.542029419524126,-61.18141657633869,1.0090614451307989,1,0.5650005340576172,-0.41499900817871094,-1.8575000762939453,-2.435000419616699,-0.43000030517578125,4,-0.006777793829455314,1.0338926066013643,35.7599983215332,-4.166735543758146,35.709999084472656,1.1643874271679775,35.779998779296875,-0.006777793829455314
1015,2012-01-09,35.34000015258789,35.5,35.150001525878906,35.5,162300.0,-0.001976834089970625,3.3749850988245953,0.5714305177111717,62.31527834152648,66.67745911943825,0.654993593595222,-0.3067632868149843,-0.884878221400875,-1.961737806879114,16.780909189986737,0.34999847412109375,0.9977622041040988,0.09400024414062358,-1.7916510401545196,1.9796515284357667,-0.8488253980069516,1.0368258862881987,-0.33411026759014106,15.322496292969253,-48.498806877569685,0.9428256421475717,1,0.5400009155273438,-0.3449993133544922,-1.6100006103515625,-2.3650007247924805,-0.5400009155273366,0,-0.0016978317213340866,1.07141689373297,35.40999984741211,1.0338926066013643,35.7599983215332,-4.166735543758146,35.709999084472656,-0.0016978317213340866
1016,2012-01-10,35.310001373291016,35.70000076293945,35.220001220703125,35.41999816894531,185700.0,-0.0008488618892854571,-2.3103747648676025,0.6874806284719739,60.305370186124385,66.24033617265366,0.606068638656204,-0.20206489031794206,-0.8657351474063972,-1.8970620937012441,17.8793024568995,0.4799995422363281,0.9996120199756504,0.010001373291018467,-1.8139909445561457,1.8339936911381827,-0.9019947856325672,0.9219975322146041,-0.17578263026496188,20.0,-40.69590378200216,0.9119961589235825,1,0.5699996948242188,-0.3150005340576172,-1.055002212524414,-1.9500017166137695,0.23999786376953125,1,-0.0036817066853350733,3.3749850988245953,35.34000015258789,1.07141689373297,35.40999984741211,1.0338926066013643,35.7599983215332,-0.0036817066853350733
1017,2012-01-11,35.20000076293945,35.43000030517578,35.139999389648445,35.25,217200.0,-0.003115281961862726,-2.4117356670034553,0.45455176001387204,45.954687762337905,64.43244273905464,0.5567062426750979,0.015030845810599658,-0.7568090569936246,-1.7410161393117534,18.98676299214712,0.29000091552733664,0.9409588501208148,-0.167499351501462,-1.8607909449624458,1.5257922419595218,-1.014145148231954,0.6791464452290299,1.4099998474121094,7.500178814104035,-46.40516959410881,0.8466457967304934,1,0.6449985504150391,-0.2049999237060547,-0.9450016021728516,-1.840001106262207,0.15999984741210938,2,-0.0059658829523022705,-2.3103747648676025,35.310001373291016,3.3749850988245953,35.34000015258789,1.07141689373297,35.40999984741211,-0.0059658829523022705
1018,2012-01-12,35.400001525878906,35.560001373291016,35.209999084472656,35.36999893188477,302000.0,0.005681839733084004,1.0,-0.6000610360874447,40.357192000577655,60.814721492060144,0.28650331201290413,-0.08123519011024172,-0.945911116071926,-1.8882316193883355,19.836333640629007,0.3600006103515625,0.8659028431316855,-0.03599872589111186,-1.6079686024779534,1.5359711506957296,-0.8219836641845291,0.7499862124023053,1.1805990600585972,46.42883904060531,-1.830514607095168,0.7859849382934204,1,0.3749980926513672,-0.4050006866455078,-1.1450023651123047,-2.04000186920166,-0.3100013732910156,3,-0.017796639575133222,-2.4117356670034553,35.20000076293945,-2.3103747648676025,35.310001373291016,3.3749850988245953,35.34000015258789,-0.017796639575133222
1019,2012-01-13,35.220001220703125,35.27000045776367,34.880001068115234,35.06999969482422,181000.0,-0.005084754164323746,2.1199951171875,4.999618563256111,36.20689881967912,57.74550910988626,0.33737671374512246,0.25518971706868143,-0.7443062490913519,-1.6577132033761686,20.725704913833688,0.5200004577636719,0.7137074807809256,-0.3069990158081026,-1.5613320502712966,0.9473340186550914,-0.9341655330396961,0.3201675014234908,1.3317873413085977,41.463448673694394,-1.1693097742807481,0.6271665172315956,1,0.41499900817871094,-0.22500038146972656,-0.9650020599365234,-1.860001564025879,-0.3899993896484304,4,-0.0019874983645108424,1.0,35.400001525878906,-2.4117356670034553,35.20000076293945,-2.3103747648676025,35.310001373291016,-0.0019874983645108424
1020,2012-01-17,35.150001525878906,35.68000030517578,34.939998626708984,35.400001525878906,285200.0,-0.0019874983645108424,-1.2089411175258202,-1.6666497126290627,30.685902679655754,53.564919407029016,0.34312904121541976,0.41747664769907544,-0.6708007877778215,-1.557846884299309,21.596397211489375,0.7400016784667969,0.6027275887961707,-0.4219987869262667,-1.54067443747131,0.6966768636187766,-0.9813366121987883,0.13733903834625494,1.334915536376954,32.926897347388795,-2.939655439652654,0.5593378252725216,1,0.2649993896484375,-0.1550006866455078,-0.8900022506713867,-1.7900018692016602,0.12999725341796875,1,-0.004836471586421309,2.1199951171875,35.220001220703125,1.0,35.400001525878906,-2.4117356670034553,35.20000076293945,-0.004836471586421309
1021,2012-01-18,35.040000915527344,35.169998168945305,34.889999389648445,35.150001525878906,219800.0,-0.0031294624630550105,2.733468972533226,0.44000244140625,19.123500526610954,48.3254099943406,0.37674037215975886,0.6140933239247914,-0.5678493729627334,-1.4291737520137602,22.278126121020073,0.2799987792968608,0.39365969695320757,-0.5669994354248047,-1.560135474588158,0.42613660373854856,-1.0635674550064778,-0.07043141584313162,1.3807195069628904,20.0,-7.503073390287035,0.4965680195816755,1,0.3699989318847656,-0.04500007629394531,-0.657501220703125,-1.6800012588500977,0.22999954223632812,2,-0.006849362790982028,-1.2089411175258202,35.150001525878906,2.1199951171875,35.220001220703125,1.0,35.400001525878906,-0.006849362790982028
1022,2012-01-19,34.919998168945305,35.080001831054695,34.759998321533196,35.080001831054695,129300.0,-0.0034247358289554164,2.999952317375371,1.4545706755445875,23.07688075413556,42.47126693185455,0.4167191898013769,0.8086336679787038,-0.4448299321863587,-1.2831827968099532,22.565810315509633,0.3200035095214986,0.2730467137522865,-0.7080020904541087,-1.6167569889518418,0.2007528080436245,-1.1623795397029753,-0.2536246412052421,1.4390934793699302,17.39125026433294,-5.669639748142146,0.4543774492488656,1,0.31000137329102273,0.07500267028809304,-0.4949989318847585,-1.5599985122680593,0.31000137329102273,3,0.018041268646901143,2.733468972533226,35.040000915527344,-1.2089411175258202,35.150001525878906,2.1199951171875,35.220001220703125,0.018041268646901143
1023,2012-01-20,35.009998321533196,35.18000030517578,34.900001525878906,34.900001525878906,255800.0,0.0025773240924145124,-4.091035200277441,-0.6874642380315558,17.52575900582029,37.28349667516312,0.23372182009270404,0.7209425758960961,-0.5161982941541581,-1.3511976892873392,22.343108584533056,0.279998779296875,0.12350878489083073,-0.5960018157959084,-1.5433839071543076,0.35138027556249085,-1.0696928614751116,-0.12231077011670521,1.2531477271751186,27.173854453027285,7.701550281763563,0.4736910456791996,1,0.2200012207031321,-0.014997482299797582,-0.42749881744384055,-1.64999866485595,-0.14999771118164062,4,0.009997209528658901,2.999952317375371,34.919998168945305,2.733468972533226,35.040000915527344,-1.2089411175258202,35.150001525878906,0.009997209528658901
1024,2012-01-23,34.939998626708984,35.06999969482422,34.720001220703125,35.0,152300.0,-0.0019994201136867007,2.4999713898796467,-0.5454829200624594,22.222194519311557,32.8287095838059,0.2570747986061548,0.7506708080273015,-0.4483059888446306,-1.2739266833612746,21.543020225338296,0.34999847412109375,-0.016366692335985533,-0.6160015106201158,-1.5942151294835085,0.362212108243277,-1.1051083200518121,-0.1268947011884194,1.2329585583688214,22.916418313743257,1.08661145726413,0.4891068094316969,1,0.2700023651123047,0.05500221252441406,-0.3574991226196289,-1.5799989700317383,-0.20999908447265625,0,0.004293117681013259,-4.091035200277441,35.009998321533196,2.999952317375371,34.919998168945305,2.733468972533226,35.040000915527344,0.004293117681013259
1025,2012-01-24,34.759998321533196,34.889999389648445,34.52000045776367,34.720001220703125,159200.0,-0.00515169754580902,1.4666658189539379,-0.666603089833946,19.999999999999915,28.350335118680967,0.3868289064500132,0.8763667023311754,-0.23321783916900074,-1.0928971286057347,20.402171028683387,0.4199981689453125,-0.21735288116343554,-0.7330017089843821,-1.7470323608452247,0.2810289428764605,-1.240017034914807,-0.22598638305395724,1.2967223863946344,36.363321099325574,13.447103846083657,0.5070153259304225,1,0.34000205993653054,0.34000205993653054,-0.2774982452392507,-1.39999866485595,-0.06999969482421164,1,0.0020139100374505503,2.4999713898796467,34.939998626708984,-4.091035200277441,35.009998321533196,2.999952317375371,34.919998168945305,0.0020139100374505503
1026,2012-01-25,35.169998168945305,35.18000030517578,34.360000610351555,34.77000045776367,170800.0,0.01179516303825956,2.9047420096093926,10.000667620411708,36.76468938280457,27.329224187621705,-0.05042121077168815,0.40440393180877265,-0.626820613513452,-1.4980361023604587,19.259122571630975,0.8199996948242259,-0.31718705895172405,-0.2705017089843835,-1.2334905240750516,0.6924871061062845,-0.7519961165297175,0.2109926985609505,0.7330505139661128,98.78022683500878,71.27188728225914,0.4814944075453341,1,-0.14999771118163352,0.12000274658203836,-0.8599987030029226,-1.8099985122680593,-0.6999969482421804,2,0.0031276831412718753,1.4666658189539379,34.759998321533196,2.4999713898796467,34.939998626708984,-4.091035200277441,35.009998321533196,0.0031276831412718753
1027,2012-01-26,35.52000045776367,35.540000915527344,35.11999893188477,35.22999954223633,181900.0,0.00995172894627605,1.5454524437045853,0.7250064373384834,44.87184921211966,27.830852766681932,-0.3914199646060368,-0.031484412717794896,-0.9782648212488141,-1.8351850947645687,18.013918232641263,0.420001983642571,-0.3980698154352851,0.13300056457519815,-0.66602844074243,0.9320295698928263,-0.26651393808361235,0.5325150672340087,0.1978824564405599,98.30504639058611,68.74557366778475,0.39951450265881333,1,-0.5,-0.07999992370605469,-1.2400007247924805,-1.6450014114379883,-0.6300010681152273,3,-0.007038288197582454,2.9047420096093926,35.169998168945305,1.4666658189539379,34.759998321533196,2.4999713898796467,34.939998626708984,-0.007038288197582454
1028,2012-01-27,35.15999984741211,35.52000045776367,35.110000610351555,35.52000045776367,136600.0,-0.010135152187839447,1.2777730682830049,-1.2413774959880035,44.680864878903996,28.77240455104025,-0.07715776047508882,0.27321636257329374,-0.5968392389616355,-1.454075119345049,16.760444778631907,0.4099998474121165,-0.4775830431880834,-0.18299999237060405,-0.925545190069542,0.5595452053283339,-0.5542725912200694,0.18827260647886135,0.3949371903297987,67.79652797982756,33.86624337090234,0.37127259884946856,1,-0.1399993896484375,0.3250007629394531,-0.9674997329711914,-0.979999542236321,-0.3899993896484375,4,0.0019908900775882366,1.5454524437045853,35.52000045776367,2.9047420096093926,35.169998168945305,1.4666658189539379,34.759998321533196,0.0019908900775882366
1029,2012-01-30,34.75,35.060001373291016,34.740001678466804,34.939998626708984,105700.0,-0.01166097409531952,-2.0476847899145785,0.5277730682829653,39.033479917580095,29.699913133031842,0.28961759313127544,0.5939552768825465,-0.1690922669517292,-1.0219422876063433,15.182199050087664,0.4199981689453054,-0.49638069904565896,-0.5169998168945327,-1.165207403062567,0.13120776927350164,-0.8411036099785463,-0.19289602381051907,0.7900009155273438,33.05078718520714,-3.0996949686799695,0.3241037930840163,1,0.20000076293945312,0.7350006103515625,-0.4075002670288086,-0.49500083923339844,0.15999984741210938,0,0.0031654851899727277,1.2777730682830049,35.15999984741211,1.5454524437045853,35.52000045776367,2.9047420096093926,35.169998168945305,0.0031654851899727277
1030,2012-01-31,35.139999389648445,35.220001220703125,34.950000762939446,34.959999084472656,196000.0,0.011223004018660276,-1.7000457770655693,-0.9473768747365202,47.21308850953248,32.820978464467565,-0.11393085179813767,0.16101806235963778,-0.5241963533051575,-1.3925852944801491,14.096912160388996,0.470001220703125,-0.5051122208825944,-0.09450035095213849,-0.6957789824498377,0.5067782805455607,-0.39513966670099165,0.20613896479671467,0.38000106811522727,66.10157437041428,26.755307340739222,0.30063931574885105,1,-0.18999862670899148,0.3450012207031179,-0.669999122619636,-0.885000228881843,-0.07999801635742898,1,-0.011667611113644338,-2.0476847899145785,34.75,1.2777730682830049,35.15999984741211,1.5454524437045853,35.52000045776367,-0.011667611113644338
1031,2012-02-01,35.7400016784668,35.77000045776367,35.220001220703125,35.34000015258789,178300.0,0.01707462433807283,1.3913057900585475,2.222226931716947,57.62711316476863,36.65989317676013,-0.6752003596125107,-0.46602783749310106,-1.0887040532662553,-1.965074924512919,13.541609507694478,0.6300010681152273,-0.4700458974426951,0.5075017929077177,-0.08635783694803933,1.1013614227634747,0.21057197797983918,0.8044316078355962,-1.3800010681152415,97.08749370389023,51.49408575793355,0.29692981492787934,2,-0.6750011444091797,-0.2550010681152344,-1.2200021743774414,-1.4850025177001953,-0.25,2,-0.029378931238003725,-1.7000457770655693,35.139999389648445,-2.0476847899145785,34.75,1.2777730682830049,35.15999984741211,-0.029378931238003725
1032,2012-02-02,35.5099983215332,35.88999938964844,35.18000030517578,35.7599983215332,182000.0,-0.0064354601603773265,1.7842984726315316,-0.6249976158233039,51.540566560916886,40.43931623843753,-0.3941536716051601,-0.26538259327064395,-0.8296603573021173,-1.6972803921733401,13.012726994000307,0.7099990844726562,-0.41625742605628346,0.28749847412109375,-0.27859225072880633,0.8535891989709938,0.004453111696143708,0.5705438365460438,-1.1217977142334021,66.95636309355957,20.58178453797541,0.28304536242494965,2,-0.3849983215332031,-0.024997711181640625,-0.9474983215332031,-1.2349987030029297,0.14000320434570312,3,-0.029287444381528638,1.3913057900585475,35.7400016784668,-1.7000457770655693,35.139999389648445,-2.0476847899145785,34.75,-0.029287444381528638
1033,2012-02-03,35.61999893188477,35.93000030517578,35.540000915527344,35.900001525878906,207500.0,0.0030977362869901715,1.2941130271853156,1.120010375976534,55.71423433281715,44.16065399549371,-0.4565356636669904,-0.40729142294069476,-0.8848875473150244,-1.7699035612806924,12.995243448666388,0.4200019836425781,-0.31773981383967964,0.40449905395508523,-0.1365136003641183,0.9455117082742888,0.13399272679548346,0.675005381114687,-1.1717263732910297,73.94943436629515,25.840204220321965,0.2705063271596004,2,-0.47499847412110086,-0.13499832153321023,-0.9174995422363352,-1.2049999237060618,-0.14999771118164773,4,-0.020494092198943825,1.7842984726315316,35.5099983215332,1.3913057900585475,35.7400016784668,-1.7000457770655693,35.139999389648445,-0.020494092198943825
1034,2012-02-06,35.169998168945305,35.540000915527344,35.110000610351555,35.4900016784668,194300.0,-0.012633373847090623,1.0476108300560734,1.1428590891132817,50.257687868318556,47.52261931419578,0.03299087675716805,0.025093674667651555,-0.3719626584936222,-1.2854012660722134,12.666465649048916,0.5099983215332173,-0.24257020866592427,-0.03350162506104226,-0.5669432639036458,0.4999400137815613,-0.30022244448234403,0.2332191943602595,-0.6328219455566426,22.44872538448647,-26.441626425718585,0.26672081942130266,2,-0.02499771118163352,0.2850017547607493,-0.40999794006346946,-0.7499980926513601,-0.32999801635741477,0,-0.011373265055635629,1.2941130271853156,35.61999893188477,1.7842984726315316,35.5099983215332,1.3913057900585475,35.7400016784668,-0.011373265055635629
1035,2012-02-07,35.279998779296875,35.380001068115234,35.11999893188477,35.20000076293945,188500.0,0.0031276831412718753,-1.1666693157435324,-0.24999105940133196,53.092746002937666,49.336847827543906,0.0050393354113609234,-0.09447642394592037,-0.4022789260837456,-1.366457019051623,12.75571265795888,0.26000213623046164,-0.15817213711252975,0.07949905395507528,-0.4513789979274776,0.6103771058376282,-0.18593997198620116,0.3449380798963517,-0.6592531110009858,20.73149173326951,-30.499120869759818,0.26543902594127483,2,0.05500221252441406,0.10500144958496094,-0.42499828338623047,-0.8599987030029297,-0.4399986267089844,1,-0.010487498432168008,1.0476108300560734,35.169998168945305,1.2941130271853156,35.61999893188477,1.7842984726315316,35.5099983215332,-0.010487498432168008
1036,2012-02-08,35.18000030517578,35.47999954223633,34.860000610351555,35.36999893188477,204700.0,-0.002834423967717825,2.024386159156707,-2.3750417242860076,53.36789612977065,50.280853040616236,0.11913403512703269,-0.004971565597998051,-0.2140557014025859,-1.2432300919903838,12.40145623491775,0.6199989318847727,-0.09173117552583676,-0.013999366760252485,-0.5424099437288561,0.5144112102083511,-0.27820465524455784,0.25020592172405287,-0.48069935866709557,29.90652206464356,-24.546845060575684,0.2642052884843027,2,0.1550006866455078,0.19499969482421875,-0.25,-0.7600002288818359,-0.529998779296875,2,-0.003410998602723425,-1.1666693157435324,35.279998779296875,1.0476108300560734,35.169998168945305,1.2941130271853156,35.61999893188477,-0.003410998602723425
1037,2012-02-09,34.990001678466804,35.40999984741211,34.939998626708984,35.189998626708984,183100.0,-0.005400756823786157,-2.1333095976806877,1.0526231252634404,49.747517561064136,50.84381444974513,0.2526108514542287,0.1775930865865618,0.039922762738427764,-1.0361412135597305,12.1721489498748,0.470001220703125,-0.00045244786523568337,-0.19349803924559694,-0.7296948692232093,0.34269879073201537,-0.4615964542344031,0.07460037574320921,-0.21685877043809398,12.149635999345263,-43.86433869751254,0.2680984149888048,2,0.3449993133544851,0.16499900817870383,0.08999824523925071,-0.5700016021728587,-0.5500030517578196,3,0.014289796399401089,2.024386159156707,35.18000030517578,-1.1666693157435324,35.279998779296875,1.0476108300560734,35.169998168945305,0.014289796399401089
1038,2012-02-10,34.77000045776367,35.0,34.709999084472656,34.799999237060554,158000.0,-0.00628754530293496,-2.8666395402065,0.14999618524456668,47.9318999010594,51.832527781242845,0.4598287839418447,0.36678128056620807,0.3146070328431776,-0.7934493606631463,11.590127352988818,0.29000091552734375,0.028646702372569166,-0.3819992065429716,-0.9382880334586261,0.17428962037268292,-0.6601436200007953,-0.10385479308514789,1.1599998474121094,7.229065171431198,-50.78332864087031,0.27814441345782553,2,0.5499992370605469,0.37999916076660156,0.5100002288818359,-0.35000038146972656,-0.3699989318847656,4,0.02530920496202471,-2.1333095976806877,34.990001678466804,2.024386159156707,35.18000030517578,-1.1666693157435324,35.279998779296875,0.02530920496202471
1039,2012-02-13,35.150001525878906,35.15999984741211,34.900001525878906,35.009998321533196,307600.0,0.010928992324197306,2.2499821185895144,-4.666963377415205,54.5243896718394,52.644894577054714,0.1592854934975989,-0.01974522356830022,-0.05803806516413346,-1.152950175970318,11.685382890278648,0.3899993896484375,0.021209717746558,0.0015018463134737203,-0.5538656020890187,0.5568692947159661,-0.2761818778877725,0.2791855705147199,0.7555987548828114,57.143140237105584,-3.458684661626684,0.27768372420124776,2,0.1699981689453125,-0.005001068115234375,0.217498779296875,-0.7300014495849609,-0.6100006103515625,0,0.009103831605487223,-2.8666395402065,34.77000045776367,-2.1333095976806877,34.990001678466804,2.024386159156707,35.18000030517578,0.009103831605487223
1040,2012-02-14,34.97999954223633,35.150001525878906,34.709999084472656,35.130001068115234,186000.0,-0.004836471586421309,3.631545133311918,-1.071414947821531,47.665870924869516,51.53808988373259,0.3399545689229484,0.14426411323490385,0.09589676674515601,-0.9506143689464821,11.108747113519204,0.44000244140625,0.036257593700952384,-0.1600000381469755,-0.7204513168510047,0.4004512405570537,-0.44022567749899366,0.12022560120504266,0.901688714599608,35.06497366869621,-19.852133026792302,0.2802256393520161,2,0.3400001525878906,0.16500091552734375,0.5050010681152344,-0.5599994659423828,-0.20999908447265625,1,-0.004002269624943766,2.2499821185895144,35.150001525878906,-2.8666395402065,34.77000045776367,-2.1333095976806877,34.990001678466804,-0.004002269624943766
1041,2012-02-15,34.799999237060554,35.029998779296875,34.630001068115234,35.029998779296875,219400.0,-0.005145806390261187,2.478247889473073,1.5333146838919216,40.76923678846296,50.34127546457104,0.41637991488924797,0.3218643393749687,0.2802959255177129,-0.7227121445608446,10.64779772633985,0.3999977111816406,0.10142772621453844,-0.3280002593994098,-0.9074232446561012,0.25142272585728165,-0.6177117520277591,-0.03828876677106052,1.0582552363281152,21.79467115301942,-26.492614618225627,0.2897114926283472,2,0.48000144958495383,0.3450012207031179,0.6375017166137624,-0.37999916076660867,0.06999969482421875,2,0.0011494516208132577,3.631545133311918,34.97999954223633,2.2499821185895144,35.150001525878906,-2.8666395402065,34.77000045776367,0.0011494516208132577
1042,2012-02-16,35.54999923706055,35.70000076293945,34.700000762939446,34.93000030517578,326800.0,0.021551724610421097,1.173908356242215,-2.695652895029357,54.545438378089976,50.21140924737913,-0.36581902328201465,-0.3989731265862062,-0.462624621263366,-1.4250721849126933,10.682792150975077,1.000000000000007,0.13337009238411923,0.39049968719482564,-0.20944704584170637,0.9904464202313576,0.09052632067655964,0.6904730537130916,0.25912510011718837,85.98116180738269,38.50262705716106,0.2999733665182652,2,-0.3849983215332031,-0.404998779296875,-0.11249828338623047,-1.1299991607666016,-0.18999862670898438,3,-0.025316391856442078,2.478247889473073,34.799999237060554,3.631545133311918,34.97999954223633,2.2499821185895144,35.150001525878906,-0.025316391856442078
1043,2012-02-17,35.36000061035156,35.779998779296875,35.279998779296875,35.65999984741211,191600.0,-0.005344546576274256,-1.1738993423835073,-0.48387057079044354,57.49385150638091,51.01542742938606,-0.2420319022855253,-0.19121231347702405,-0.26116089315099345,-1.1899708522682602,10.612379714251546,0.5,0.070469871458954,0.18300094604492045,-0.4189994683035678,0.7850013603934087,-0.11799926112932724,0.48400115321916815,-0.7299995422363281,63.47834740351285,13.589253268052126,0.3010002071742451,2,-0.1550006866455078,-0.21500015258789062,0.05999946594238281,-0.9400005340576172,0.09000015258789062,4,-0.026018155196899206,1.173908356242215,35.54999923706055,2.478247889473073,34.799999237060554,3.631545133311918,34.97999954223633,-0.026018155196899206
1044,2012-02-21,35.09000015258789,35.4900016784668,34.919998168945305,35.4900016784668,171600.0,-0.0076357594203386725,1.8500066756947846,1.3333418104599266,49.367099609742716,50.601466719031066,0.017240495281953372,0.09549832504936262,0.028686968832992932,-0.8804506186316914,10.63453922141072,0.5700035095214915,0.04029409483345603,-0.09449958801269531,-0.6877414877268961,0.4987423117015055,-0.3911205378697957,0.2021213618444051,-0.4369991302490206,40.0,-7.514531324715833,0.29662094985710213,2,0.11499977111816406,0.05500030517578125,0.2950000762939453,-0.6700000762939453,0.1399993896484375,1,-0.019663682636322122,-1.1738993423835073,35.36000061035156,1.173908356242215,35.54999923706055,2.478247889473073,34.799999237060554,-0.019663682636322122
1045,2012-02-22,34.830001831054695,35.20000076293945,34.810001373291016,35.06999969482422,112600.0,-0.007409470515890582,-1.7857220708446866,0.5999923706345547,37.39613944656325,48.82682708756358,0.23098443855697326,0.380519466051382,0.33332288559766,-0.5711855506623351,10.961850442718388,0.3899993896484375,-0.027505730973913955,-0.3579980850219684,-0.9414394289376915,0.22544325889375472,-0.64971875697983,-0.06627741306410684,-0.1544608535766656,17.391405304098935,-22.86715834651388,0.2917206719578609,2,0.3749980926513601,0.31499862670897727,0.4849987030029226,-0.4100017547607493,0.509998321533196,2,-0.008326181460857174,1.8500066756947846,35.09000015258789,-1.1738993423835073,35.36000061035156,1.173908356242215,35.54999923706055,-0.008326181460857174
1046,2012-02-23,35.279998779296875,35.279998779296875,34.759998321533196,34.830001831054695,158700.0,0.012919808342960248,1.3111288189617487,-1.8750039736783806,46.997393454852585,48.521257742428965,-0.2272318653039278,-0.06410043475190719,-0.08522983651029392,-0.9842869997236718,10.877576895218489,0.520000457763679,-0.03071097696253844,0.08649883270263814,-0.498300328453702,0.6712979938589783,-0.20590074787553192,0.3788984132808082,-0.5823686457824664,53.70361867085843,16.127241552250084,0.2923995805781708,2,-0.07499885559082031,-0.13499832153320312,-0.0749979019165039,-0.8599987030029297,0.18000030517578125,3,-0.014455735237510314,-1.7857220708446866,34.830001831054695,1.8500066756947846,35.09000015258789,-1.1738993423835073,35.36000061035156,-0.014455735237510314
1047,2012-02-24,35.27000045776367,35.36999893188477,35.09999847412109,35.31999969482422,130700.0,-0.00028339914623443097,2.600061036087435,-0.11111016920416573,45.30832607210491,48.229749539211795,-0.1937094793204892,-0.07777960009916285,-0.031004713934983386,-0.9310092452524543,10.299999050134817,0.2700004577636861,-0.05707327727378697,0.08900051116943075,-0.47679236968824057,0.6547933920271021,-0.1938959292594049,0.3718969515982664,-0.5507229513336114,50.00018699488042,16.32148184469274,0.28289644042883555,2,-0.06500053405761719,-0.125,-0.06750011444091797,-0.8500003814697266,0.6499977111816406,4,-0.011341126189037265,1.3111288189617487,35.279998779296875,-1.7857220708446866,34.830001831054695,1.8500066756947846,35.09000015258789,-0.011341126189037265
1048,2012-02-27,35.22999954223633,35.34000015258789,34.959999084472656,35.11999893188477,128500.0,-0.0011341342503027319,1.303023997780552,-2.200045777065548,50.903636261270435,47.827443604704136,-0.09118474520272457,-0.03400926935623261,0.0478672136954259,-0.8339500363032926,9.609208880016437,0.3800010681152344,-0.07973819333781762,0.045499610900876064,-0.5206122401418725,0.6116114619436246,-0.2375563146204982,0.3285555364222503,-0.4895076103489302,64.38343279370456,28.07451019132676,0.28305592552137304,2,-0.024999618530273438,-0.08499908447265625,-0.11749935150146484,-0.8099994659423828,0.5800018310546875,0,0.003690067266659547,2.600061036087435,35.27000045776367,1.3111288189617487,35.279998779296875,-1.7857220708446866,34.830001831054695,0.003690067266659547
1049,2012-02-28,34.860000610351555,35.400001525878906,34.689998626708984,35.2599983215332,166100.0,-0.010502382534555266,1.0882311692537263,-3.6363226522405547,44.134094284977394,47.43502397804945,0.26077474200363326,0.3632786582982135,0.47354897558103204,-0.4194824108171602,9.65506665078821,0.7100028991699219,-0.08034074266917202,-0.32999935150147053,-0.8802523258126769,0.22025362280973582,-0.6051258386570737,-0.054872864345867356,0.9199981689453196,23.943843587304166,-13.743333742509698,0.27512648715560384,2,0.3449993133544993,0.2849998474121165,0.2524995803833079,-0.4400005340576101,0.6899986267089915,1,0.016924846306878738,1.303023997780552,35.22999954223633,2.600061036087435,35.27000045776367,1.3111288189617487,35.279998779296875,0.016924846306878738
1050,2012-02-29,34.72999954223633,35.080001831054695,34.689998626708984,35.009998321533196,192900.0,-0.003729233099227902,-1.1666807951511435,0.7000009536797432,43.76729692002544,47.76814177044529,0.39290177470608967,0.4859010524545866,0.6314681255150632,-0.25138464712372866,9.443724228840564,0.39000320434571023,-0.05710446983070483,-0.43950042724609517,-1.0268929580374433,0.14789210354525295,-0.7331966926417692,-0.1458041618504211,1.0281992340087882,5.633908759261349,-31.67272536252639,0.2936962653956731,2,0.5049991607666016,0.41500091552734375,0.3725013732910156,-0.3099994659423828,0.6000022888183594,2,0.014396775312131238,1.0882311692537263,34.860000610351555,1.303023997780552,35.22999954223633,2.600061036087435,35.27000045776367,0.014396775312131238
1051,2012-03-01,34.689998626708984,35.0,34.610000610351555,34.84999847412109,176000.0,-0.0011517683862534156,-1.4375275675030654,0.5714305177111608,45.66469463671049,46.781392465847574,0.46450594064755535,0.46715639635939965,0.6965965012789042,-0.18654528157590278,8.468299252169182,0.3899993896484446,-0.09827634705866473,-0.4270011901855497,-0.9867410634485694,0.13273868307746994,-0.7068711268170631,-0.14713125355403633,1.0468361465454095,10.126319449139846,-29.108261951540545,0.2798699366315113,3,0.5050010681152344,0.4550018310546875,0.4100017547607422,-0.26999855041503906,0.3100013732910156,3,0.018737433024239136,-1.1666807951511435,34.72999954223633,1.0882311692537263,34.860000610351555,1.303023997780552,35.22999954223633,0.018737433024239136
1052,2012-03-02,34.470001220703125,34.720001220703125,34.25,34.650001525878906,185200.0,-0.006341810744162957,1.9375104308227833,1.125002980235131,45.66474498272906,45.46704729655292,0.5757400648936581,0.637953123917292,0.9345249897829646,0.06476804450792883,7.518667930019285,0.470001220703125,-0.09799491393147264,-0.5949987411499009,-1.1929419011859679,0.0029444188861660336,-0.8939703211679344,-0.29602716113186744,1.221760186035155,19.130515547358574,-23.154831545623733,0.2989715800180339,3,0.39999961853027344,0.6199989318847656,0.6849994659423828,-0.05000114440917969,-0.10000228881835227,4,0.028720563641144503,-1.4375275675030654,34.689998626708984,-1.1666807951511435,34.72999954223633,1.0882311692537263,34.860000610351555,0.028720563641144503
1053,2012-03-05,34.889999389648445,34.900001525878906,34.279998779296875,34.389999389648445,164400.0,0.012184454716324788,1.384606355820365,-2.7777730682829653,46.28567567155175,45.12466685897614,0.0917047526235919,0.16913262451951994,0.5070819691917308,-0.33440677276682607,6.316344199604773,0.6200027465820312,-0.03977984507031351,-0.1385005950927649,-0.6802817675548809,0.4032805773693511,-0.40939118132382646,0.13238999113829664,0.7152563326855415,55.652046997008576,14.616309701195128,0.2708905862310588,3,-0.06499862670899148,0.20000076293944602,0.3400011062621999,-0.4699993133544993,-0.7000007629394602,0,0.02952131835240035,1.9375104308227833,34.470001220703125,-1.4375275675030654,34.689998626708984,-1.1666807951511435,34.72999954223633,0.02952131835240035
1054,2012-03-06,34.77000045776367,34.889999389648445,34.5,34.630001068115234,176000.0,-0.003439350357809845,1.0526432027626245,0.279998779296875,46.9565255850879,46.186931985478886,0.18052197260281133,0.2715507886626085,0.6022916421736113,-0.18720499554402892,5.93825271588553,0.3899993896484446,-0.11088325810752053,-0.23849964141845703,-0.7877676414503796,0.3107683586134655,-0.5131336414344219,0.0361343585975078,0.7539399212302769,62.65051934920436,19.997835330963866,0.2746340000159615,3,0.05500030517578125,0.31999969482421875,0.4825000762939453,-0.35000038146972656,-0.45999908447265625,1,0.02991086861763681,1.384606355820365,34.889999389648445,1.9375104308227833,34.470001220703125,-1.4375275675030654,34.689998626708984,0.02991086861763681
1055,2012-03-07,34.90999984741211,35.009998321533196,34.56999969482422,34.93000030517578,157900.0,0.00402644198462121,3.888968951997764,-0.14286103542234332,51.612917660430284,46.69976800832085,0.059299657956231044,0.10794515139732397,0.4360396052259574,-0.3021047235012233,5.439588640257199,0.43999862670897727,-0.18431719857326812,-0.08000030517577983,-0.615517497615997,0.4555168872644373,-0.34775890139589194,0.18775829104433228,0.5375041088421995,86.84227697775003,39.83475762212532,0.2677585962201097,3,-0.08499908447265625,0.18000030517578125,0.30750083923339844,-0.48999977111816406,-0.720001220703125,2,0.01833283851176759,1.0526432027626245,34.77000045776367,1.384606355820365,34.889999389648445,1.9375104308227833,34.470001220703125,0.01833283851176759
1056,2012-03-08,35.060001373291016,35.110000610351555,34.759998321533196,35.09999847412109,113100.0,0.004296806832842837,10.666475936171624,1.9998092695018381,41.281145553621805,46.252303506267175,-0.1399025398709739,-0.054290860446457145,0.254539581351672,-0.43178734738329183,5.344810569963888,0.3500022888183594,-0.19652820130477267,0.07600116729736328,-0.45320454872367577,0.6052068833184023,-0.18860169071315624,0.3406040253078828,0.3156523455880347,94.18613935168013,49.955974291825044,0.26460285801051775,3,-0.2350006103515625,0.029998779296875,0.1574993133544922,-0.6400012969970703,-0.6200027465820312,3,0.007701096611175906,3.888968951997764,34.90999984741211,1.0526432027626245,34.77000045776367,1.384606355820365,34.889999389648445,0.007701096611175906
1057,2012-03-09,35.4900016784668,35.560001373291016,34.959999084472656,35.11999893188477,337500.0,0.012264697328373764,1.352940296497973,-9.250739151169801,52.13117091516716,46.38869624558903,-0.5983351554740892,-0.4689553790781389,-0.21454000787183247,-0.8405184343636876,5.421958915010024,0.6000022888183594,-0.12374989692542471,0.48100147247314595,-0.09460443242917194,1.0566073773754638,0.193198520021987,0.7688044249243049,-1.2400016784667969,94.53128492452578,50.55742044845803,0.2878029524511576,3,-0.5850009918212891,-0.40000152587890625,-0.21500110626220703,-1.0700016021728516,-0.8300018310546875,4,-0.01380675275549792,10.666475936171624,35.060001373291016,3.888968951997764,34.90999984741211,1.0526432027626245,34.77000045776367,-0.01380675275549792
1058,2012-03-12,35.650001525878906,35.81999969482422,35.38999938964844,35.54999923706055,144300.0,0.004508307687942192,-1.0476108300560394,0.2702744499659825,59.523862042478214,48.098670440866904,-0.7738734356002226,-0.5898914898722509,-0.39483482529756486,-0.972833554654116,6.124900663423186,0.43000030517578125,-0.1205475695242555,0.597001266479495,-0.03359109793900927,1.2275936308979993,0.2817050842702429,0.9122974486887472,-1.373801498413087,87.12134786001214,40.88320288315735,0.3152961822092513,3,-0.6150016784667969,-0.5600013732910156,-0.345001220703125,-1.230001449584961,-1.2400016784667969,0,-0.03590469955702413,1.352940296497973,35.4900016784668,10.666475936171624,35.060001373291016,3.888968951997764,34.90999984741211,-0.03590469955702413
1059,2012-03-13,35.470001220703125,35.61999893188477,35.09999847412109,35.36000061035156,198900.0,-0.005049096703267031,1.5366121438805895,1.0999809269502194,61.188827978071956,50.03439611398318,-0.5567981876552182,-0.4054774499162903,-0.24505425482075793,-0.7715026931311755,6.330756879899646,0.5500030517578196,-0.11402497086831431,0.4010009765625,-0.2556544299193959,1.057656383044396,0.07267327332154849,0.7293286798034515,-1.1320492065429733,72.0001220703125,21.199590892907565,0.3283277032409491,3,-0.4350013732910156,-0.4350013732910156,-0.1550006866455078,-1.0500011444091797,-1.3300018310546804,1,-0.03608690583430341,-1.0476108300560394,35.650001525878906,1.352940296497973,35.4900016784668,10.666475936171624,35.060001373291016,-0.03608690583430341
1060,2012-03-14,34.84000015258789,35.41999816894531,34.799999237060554,35.36999893188477,143600.0,-0.017761518083836858,-1.0327813492758577,-4.818143986683377,42.76317358018467,49.712004885480304,0.10107668539884429,0.22503510897097811,0.3622575330461615,-0.12633232817094608,6.644242664592276,0.670001983642571,-0.14716203083928292,-0.2220001220703125,-0.8855983611991363,0.44159811705851126,-0.5537992416347279,0.10979899749410293,-0.4427662312011762,7.547332774325581,-41.11440187266213,0.33179911956441294,3,0.19499969482421875,0.19499969482421875,0.46000003814697266,-0.4200000762939453,-0.45999908447265625,2,-0.015212364436729353,1.5366121438805895,35.470001220703125,-1.0476108300560394,35.650001525878906,1.352940296497973,35.4900016784668,-0.015212364436729353
1061,2012-03-15,34.84000015258789,34.93000030517578,34.56999969482422,34.889999389648445,140400.0,0.0,4.5384254232812,0.09433840041459152,42.904282534470816,49.40528683567385,0.13923397748091304,0.240516960521866,0.3394228970688573,-0.11691685760087722,6.975214729449605,0.3600006103515625,-0.124096377249721,-0.22400016784668253,-0.8845074634700438,0.43650712777667877,-0.5542538156583632,0.10625347996499812,-0.3858556002636746,21.60003662109375,-25.781495798796463,0.33025364781168043,3,0.20999908447265625,0.19499969482421875,0.5200004577636719,-0.4200000762939453,-0.8600006103515625,3,-0.01865676013295381,-1.0327813492758577,34.84000015258789,1.5366121438805895,35.470001220703125,-1.0476108300560394,35.650001525878906,-0.01865676013295381
1062,2012-03-16,34.650001525878906,34.939998626708984,34.580001831054695,34.81999969482422,223400.0,-0.005453462281195476,-1.3225782634377452,3.4000152590214134,40.88052426953869,48.80471445767238,0.3994580708851174,0.37906790528711554,0.5061649310690015,0.07398341525895091,6.524049060297421,0.35999679565428977,-0.09243802537864809,-0.3689989089965806,-1.012506112880665,0.2745082948875037,-0.6907525109386228,-0.047245307054538443,-0.14122276785469268,6.400146484374999,-37.226701246810734,0.3217536019420417,3,0.5099983215332031,0.3849983215332031,0.7049989700317383,-0.23000144958496094,-0.3800010681152344,4,-0.006060689463839641,4.5384254232812,34.84000015258789,-1.0327813492758577,34.84000015258789,1.5366121438805895,35.470001220703125,-0.006060689463839641
1063,2012-03-19,34.439998626708984,34.740001678466804,34.380001068115234,34.59000015258789,205800.0,-0.006060689463839641,-1.666704343157531,0.8823714208778386,43.046325828149314,48.370247818012544,0.6022483615620047,0.5445309894769963,0.6883796134729891,0.2779277743700277,6.055222588604571,0.3600006103515696,-0.07039324448083306,-0.5330017089843722,-1.2047823778560556,0.13877895988731126,-0.8688920434202103,-0.197111374548534,1.3800010681152344,4.838521125460659,-39.57293875946131,0.33589033443584054,3,0.6600017547607422,0.595001220703125,0.8050022125244141,-0.009998321533203125,0.3100013732910156,0,0.006387956721128019,-1.3225782634377452,34.650001525878906,4.5384254232812,34.84000015258789,-1.0327813492758577,34.84000015258789,0.006387956721128019
1064,2012-03-20,34.400001525878906,34.540000915527344,34.240001678466804,34.299999237060554,99000.0,-0.0011613560518280996,-1.7272979487091682,-0.6666751436854214,44.36862778795468,47.56532672107081,0.6529012239967358,0.5588365022242243,0.7108340180915462,0.3211525113253799,6.378848261499235,0.29999923706053977,-0.030226016929368882,-0.5384988784790039,-1.25440210514018,0.1774043481821721,-0.8964504918095955,-0.18054726514841235,1.391198196411132,13.55934943054107,-34.28011642153282,0.35795161333058867,3,0.6299991607666016,0.6299991607666016,0.8349981307983398,0.27499961853027344,0.7099990844726491,1,0.00029064886888696684,-1.666704343157531,34.439998626708984,-1.3225782634377452,34.650001525878906,4.5384254232812,34.84000015258789,0.00029064886888696684
1065,2012-03-21,34.540000915527344,34.610000610351555,34.220001220703125,34.450000762939446,473300.0,0.004069749518560872,2.3913057900586954,0.8999809269503544,47.5247861310974,48.259064563012544,0.5083572532375484,0.4173971744923435,0.5568136896159643,0.18746306700809612,6.870187014845716,0.3899993896484304,-0.018723809278483827,-0.38399944305420064,-1.1206036955638297,0.3526048094554284,-0.7523015693090187,-0.015697316799382577,1.1891508850097665,44.44456218243855,-7.82806032861275,0.3683021262548146,3,0.4799995422363281,0.4799995422363281,0.6924991607666016,0.2199993133544922,0.7900009155273438,2,-0.011580819782175511,-1.7272979487091682,34.400001525878906,-1.666704343157531,34.439998626708984,-1.3225782634377452,34.650001525878906,-0.011580819782175511
1066,2012-03-22,34.77000045776367,34.779998779296875,34.27000045776367,34.31999969482422,233700.0,0.006658932719742161,1.170217601272655,4.999999999999606,54.93420268359187,48.57051253728196,0.26026462172588793,0.15518733993098976,0.3161438402227077,-0.04823744133126695,7.09644010788168,0.5099983215332031,0.005249024913808853,-0.12849998474121094,-0.8483331302283901,0.5913331607459682,-0.48841655748479695,0.23141658800237508,0.8686023079834015,76.38905813725542,19.10113458346983,0.3599165727435891,3,0.25,0.25,0.46249961853027344,0.22500038146972656,0.75,3,-0.011216548303534912,2.3913057900586954,34.540000915527344,-1.7272979487091682,34.400001525878906,-1.666704343157531,34.439998626708984,-0.011216548303534912
1067,2012-03-23,34.86999893188477,34.900001525878906,34.61999893188477,34.630001068115234,183300.0,0.0028759986426394324,-1.153848411044988,0.5333276819395741,49.63234417577918,47.47145499653762,0.07048183597899538,0.024965227696249315,0.20996324232929453,-0.14782479495166712,7.068087409154031,0.2800025939941335,0.0024507730056200216,-0.008501434326163348,-0.7067788427971351,0.6897759741448084,-0.3576401385616492,0.3406372699093225,0.6834877411596665,95.58785580450912,36.51942213085998,0.3491387042354853,3,0.05000114440917258,0.15000152587889914,0.3425016403198171,0.1250019073486257,0.5300025939941335,4,-0.025523355804712655,1.170217601272655,34.77000045776367,2.3913057900586954,34.540000915527344,-1.7272979487091682,34.400001525878906,-0.025523355804712655
1068,2012-03-26,35.36000061035156,35.560001373291016,35.009998321533196,35.150001525878906,187000.0,0.014052242428339579,-1.2448852489645577,0.8750039736783287,59.546927563964076,47.28902161719229,-0.5196268519450058,-0.47937556419435623,-0.2871017684104231,-0.6297717108505054,7.604768348014508,0.6900024414062429,0.03840649811400709,0.47500019073486044,-0.23929072178052735,1.1892911032502482,0.11785473447716299,0.8321456469925579,-1.1399993896484375,85.07457162947337,25.366243473500006,0.3571454562576952,3,-0.4699993133544922,-0.3400001525878906,-0.2049999237060547,-0.36499977111816406,-0.06999969482421875,0,-0.030825795638385722,-1.153848411044988,34.86999893188477,1.170217601272655,34.77000045776367,2.3913057900586954,34.540000915527344,-0.030825795638385722
1069,2012-03-27,35.45000076293945,35.540000915527344,35.220001220703125,35.36000061035156,171200.0,0.002545253140112891,1.3703640910439536,0.42857402361489555,58.88159133060114,49.079956922794125,-0.6847736941577622,-0.5511666455172204,-0.37746223860925454,-0.7048848025771122,8.062913465062282,0.31999969482421875,0.005055055314997503,0.5355003356933565,-0.22187741891355017,1.2928780903002632,0.15681145838990318,0.9141892129968099,-1.203199539184567,91.79100016226695,34.047848754580045,0.3786888773034529,3,-0.5599994659423828,-0.43000030517578125,-0.27500057220458984,-0.4549999237060547,-0.6100006103515625,1,-0.019746142394198696,-1.2448852489645577,35.36000061035156,-1.153848411044988,34.86999893188477,1.170217601272655,34.77000045776367,-0.019746142394198696
1070,2012-03-28,35.22999954223633,35.52000045776367,35.080001831054695,35.41999816894531,106300.0,-0.006205958137330159,1.2563846748241465,-2.1110922731318613,52.73308899650176,50.17204652968645,-0.45106788290026145,-0.307554532963934,-0.15812855325284403,-0.479906600611713,8.429832738906292,0.43999862670897727,-0.07786042988579567,0.29049911499023295,-0.474209176839004,1.05520740681947,-0.09185503092438552,0.6728532609048514,-0.9569343154907202,74.41848086442752,20.405855890261037,0.38235414591461797,3,-0.3399982452392578,-0.20999908447265625,-0.054999351501464844,-0.2349987030029297,-0.43000030517577414,2,-0.003406157633948026,1.3703640910439536,35.45000076293945,-1.2448852489645577,35.36000061035156,-1.153848411044988,34.86999893188477,-0.003406157633948026
1071,2012-03-29,35.34000015258789,35.349998474121094,34.81999969482422,35.06999969482422,160400.0,0.003122356281034966,2.6552005366938083,-1.4210653121047243,47.31180149361073,50.886632887916676,-0.5394094506696234,-0.3861604876563547,-0.2639860543836079,-0.5888705419691931,8.449454027226937,0.529998779296875,-0.15654778714615247,0.367999649047853,-0.40723857544686126,1.1432378735425672,-0.01961946319950414,0.7556187612952101,-1.0411962029113724,76.59567560547998,26.563783659119757,0.3876191122473571,3,-0.4499988555908203,-0.31999969482421875,-0.16499996185302734,-0.3449993133544922,-0.6500015258789062,3,-0.00028291798217416897,1.2563846748241465,35.22999954223633,1.3703640910439536,35.45000076293945,-1.2448852489645577,35.36000061035156,-0.00028291798217416897
1072,2012-03-30,35.459999084472656,35.66999816894531,35.2599983215332,35.4900016784668,248700.0,0.003395555499905001,1.1025871766029247,-0.1111205301007361,46.54541015624999,51.27542003548342,-0.5949975004606287,-0.45132826469885856,-0.3744934179618511,-0.7013763091709961,8.002688126081022,0.4099998474121094,-0.12002056665431837,0.43849868774414347,-0.32815604054234626,1.2051534160306332,0.05517132360089505,0.8218260518873919,-1.1359711863238502,75.29418100546624,28.7164929060828,0.3833273641432456,3,-0.5149993896484375,-0.4399986267089844,-0.28499889373779297,-0.4649982452392578,-0.5200004577636719,4,0.0016920861489049255,2.6552005366938083,35.34000015258789,1.2563846748241465,35.22999954223633,1.3703640910439536,35.45000076293945,0.0016920861489049255
1073,2012-04-02,35.91999816894531,36.040000915527344,35.459999084472656,35.4900016784668,273400.0,0.012972337742503948,-1.3673463032596087,-14.331977113795295,57.425695206824656,52.72620530424676,-0.9196968246640651,-0.875071298069507,-0.8223614268175368,-1.1439460555302787,8.177956412572085,0.5800018310546875,-0.06921323229902754,0.8469978332519545,-0.014923930381272044,1.7089195968851811,0.4160369514353377,1.2779587150685714,-1.5421314599646436,90.16371913850463,44.86846396371824,0.4309608818166146,4,-0.7899971008300781,-0.7899971008300781,-0.7449979782104492,-0.9249973297119141,-1.1599998474121165,0,-0.014476521981450663,1.1025871766029247,35.459999084472656,2.6552005366938083,35.34000015258789,1.2563846748241465,35.22999954223633,-0.014476521981450663
1074,2012-04-03,35.810001373291016,36.04999923706055,35.56999969482422,35.97999954223633,228000.0,-0.0030622717500412566,2.0967956290608387,-0.3953478056440237,69.32277576826044,55.148204152820426,-0.6578365329762406,-0.7200844387446068,-0.6990049667833631,-1.027041922430172,8.368568049486782,0.4799995422363281,0.008419765795025569,0.6850009918212905,-0.22414549740526013,1.594147481047841,0.23042774720801162,1.1395742364345693,-1.3324066119175484,80.48797129361705,29.161327475796085,0.45457324461327686,4,-0.6500015258789062,-0.6750011444091797,-0.6350011825561523,-0.8150005340576172,-0.7600021362304616,1,-0.014521095722479282,-1.3673463032596087,35.91999816894531,1.1025871766029247,35.459999084472656,2.6552005366938083,35.34000015258789,-0.014521095722479282
1075,2012-04-04,35.54999923706055,35.7400016784668,35.439998626708984,35.599998474121094,186800.0,-0.007260601124254418,-1.2222410602014722,0.2941163270801544,62.81588348220311,56.02394646377723,-0.26764533400907453,-0.4318161943792944,-0.42258613073724405,-0.7420942829056258,8.74620527001585,0.37000274658203125,0.09360297554894004,0.3929988861084013,-0.5292430842314388,1.3152408564482414,-0.06812209906151878,0.8541198712783213,-0.9466121176321138,59.349578367246934,4.0866301515082455,0.46112098516992095,4,-0.21500015258789062,-0.41499900817871094,-0.3749990463256836,-0.5549983978271484,-0.3299980163574219,2,-0.01997184528016782,2.0967956290608387,35.810001373291016,-1.3673463032596087,35.91999816894531,1.1025871766029247,35.459999084472656,-0.01997184528016782
1076,2012-04-05,35.33000183105469,35.529998779296875,35.11999893188477,35.4900016784668,159500.0,-0.006188394113283535,2.416750115238445,3.2000457770656903,62.142882444462,57.41400627140866,0.04485949659672883,-0.20085166012847822,-0.201607479938815,-0.51015275765468,9.126505579401071,0.43000030517577414,0.17983374508155237,0.15950145721435405,-0.7646646698438317,1.0836675842725398,-0.30258160631473885,0.6215845207434469,-0.6108857422156859,22.580949490142725,-37.25743174261703,0.46208306352909356,4,0.10499763488769531,-0.19500160217285156,-0.14000225067138672,-0.33500099182128906,-0.20000076293945312,3,-0.015001487872221553,-1.2222410602014722,35.54999923706055,2.0967956290608387,35.810001373291016,-1.3673463032596087,35.91999816894531,-0.015001487872221553
1077,2012-04-09,35.0,35.139999389648445,34.93000030517578,34.939998626708984,134300.0,-0.009340555164212283,-4.250107291021111,-0.3750089407052428,59.58908315141634,57.41869022557002,0.4416896441545646,0.09545213405378661,0.11427783077019171,-0.18102180353693598,8.883482225592854,0.40000152587890625,0.24448049822988338,-0.14600028991699077,-1.0604317907310374,0.7684312108970559,-0.6032160403240141,0.31121546049003257,-0.17441325930327167,6.2499787126065645,-58.044442159999335,0.4572157504070239,4,0.4349994659423828,0.13500022888183594,0.1700000762939453,0.10000038146972656,0.11999893188477273,0,-0.00885718209402897,2.416750115238445,35.33000183105469,-1.2222410602014722,35.54999923706055,2.0967956290608387,35.810001373291016,-0.00885718209402897
1078,2012-04-10,34.36999893188477,34.970001220703125,34.299999237060554,34.970001220703125,199300.0,-0.018000030517577925,1.2333314259919528,-9.999809269502075,49.572612416791294,56.384359235146704,1.0241958396725366,0.6583982230650633,0.7341563302883642,0.4578485282128568,8.540662035344464,0.700000762939446,0.25327218765674786,-0.712001228332511,-1.656583468018681,0.23258101135365905,-1.184292348175596,-0.23971010848942598,1.6800003051757741,3.999982561383945,-63.956276274973845,0.47229111984308636,4,0.8050003051757741,0.7650012969970632,0.6100015640258718,0.920001983642571,0.9400024414062429,1,0.01658422206977228,-4.250107291021111,35.0,2.416750115238445,35.33000183105469,-1.2222410602014722,35.54999923706055,0.01658422206977228
1079,2012-04-11,34.189998626708984,34.639999389648445,34.169998168945305,34.639999389648445,347400.0,-0.005237134441945068,1.0888907726868111,0.7499984105488899,45.07038923889788,55.53294815096849,1.1249716508138832,0.7774472549027536,0.9149512848897317,0.6460807359197176,8.923952626883267,0.4700012207031392,0.27157962416372783,-0.8280014038085923,-1.8333890710223884,0.1773862634052037,-1.3306952374154903,-0.3253075702016943,1.825000610351566,1.2739116595844269,-66.7789838744314,0.5026938336068979,4,0.9200000762939453,0.9200000762939453,0.7675018310546875,1.2400016784667969,0.7900009155273438,2,0.016671533130128147,1.2333314259919528,34.36999893188477,-4.250107291021111,35.0,2.416750115238445,35.33000183105469,0.016671533130128147
1080,2012-04-12,34.310001373291016,34.389999389648445,34.0,34.310001373291016,263600.0,0.0035098786604890186,3.8751132516328637,-0.0,43.31397154060432,55.08874482285667,0.9618969022416479,0.6489757959369769,0.7845812445306564,0.5411588074555169,9.90014359786182,0.3899993896484446,0.21646844850710778,-0.6814987182617216,-1.7334997111940567,0.3705022746706135,-1.2074992147278891,-0.15549822179555406,1.6311978210449283,20.26154383165453,-44.806230762304494,0.5260004964661674,4,0.7149982452392578,0.7149982452392578,0.6474990844726562,1.1199989318847656,0.4799995422363281,3,0.021567992834462535,1.0888907726868111,34.189998626708984,1.2333314259919528,34.36999893188477,-4.250107291021111,35.0,0.021567992834462535
1081,2012-04-13,34.189998626708984,34.470001220703125,34.189998626708984,34.240001678466804,184200.0,-0.0034976025001108857,-10.199420201403722,-100.0,40.173425062291784,54.38074647908353,1.0075740550639765,0.7565752440286531,0.8732656773503322,0.6721849341820985,10.416365580038939,0.2800025939941406,0.14902578247323106,-0.7690013885498033,-1.8792579914956988,0.3412552143960923,-1.324129690022751,-0.21387308707685548,1.6347286159668002,16.666555125751124,-42.70070679011797,0.5551283014729469,4,0.8350009918212891,0.8350009918212891,0.7675018310546875,1.2400016784667969,0.8199996948242116,4,0.030125844848367667,3.8751132516328637,34.310001373291016,1.0888907726868111,34.189998626708984,1.2333314259919528,34.36999893188477,0.030125844848367667
1082,2012-04-16,34.439998626708984,34.490001678466804,34.240001678466804,34.389999389648445,219500.0,0.007312079849125963,2.333214658087826,-0.9999237107107319,35.714277252237565,51.96836670635163,0.6679089819267006,0.5165178161852779,0.6016214997177585,0.43253851167762747,10.965630520733342,0.3000030517578196,0.12206879960644557,-0.5085012435913114,-1.6349169380864055,0.6179144509037826,-1.0717090908388585,0.054706603656235586,1.275244981406253,45.36062608148498,-10.31056294689192,0.5632078472475484,4,0.5850009918212891,0.5850009918212891,0.5175018310546875,0.9900016784667969,0.5500030517578196,0,0.020034914893148015,-10.199420201403722,34.189998626708984,3.8751132516328637,34.310001373291016,1.0888907726868111,34.189998626708984,0.020034914893148015
1083,2012-04-17,34.65999984741211,34.75,34.360000610351555,34.5,150300.0,0.006387956721128019,1.2941130271853574,3.200045777066145,38.20896304191377,48.51127640342422,0.2798056289442883,0.3308041145683731,0.35854008773492296,0.2360909932543791,10.943121048579533,0.3899993896484446,0.10882367478568966,-0.29950008392334126,-1.4091797177712735,0.810179549924591,-0.8543399008473074,0.25533973300062485,0.9523291442162147,87.99997965494791,35.373497731010424,0.554839816923965,4,0.21000099182128906,0.36499977111816406,0.33750057220458984,0.7700004577636719,0.060001373291015625,1,0.01327175667910474,2.333214658087826,34.439998626708984,-10.199420201403722,34.189998626708984,3.8751132516328637,34.310001373291016,0.01327175667910474
1084,2012-04-18,34.40999984741211,34.639999389648445,34.310001373291016,34.610000610351555,176200.0,-0.007212925594362485,1.5384626670773989,-1.2500059604701175,37.869844523095814,45.73949429685675,0.34680081540562924,0.6130215009424234,0.5965861001568413,0.5144976131371237,10.690733613626636,0.34999847412109375,0.0787398450154555,-0.5499999999999972,-1.6586268514311158,0.5586268514311215,-1.104313425715553,0.004313425715558594,1.1055894047185149,54.666646321614586,4.598558739021975,0.554313425715558,4,0.3549995422363281,0.6149997711181641,0.6525001525878906,1.0200004577636719,0.5900001525878906,2,0.02615523190554714,1.2941130271853574,34.65999984741211,2.333214658087826,34.439998626708984,-10.199420201403722,34.189998626708984,0.02615523190554714
1085,2012-04-19,34.139999389648445,34.470001220703125,33.919998168945305,34.470001220703125,193100.0,-0.007846569571663964,2.3333333333333766,1.6500028610120585,33.05085932945477,42.50704728407817,0.4422684949879283,0.8975354495911816,0.8477024851078241,0.8186485644192274,10.840516852323884,0.5500030517578196,-0.041422644253074736,-0.8000003814697223,-1.954032734528461,0.35403197158901634,-1.3770165579990916,-0.22298420494035298,1.2846545073543396,26.50611269418294,-19.37170731744782,0.5770161765293682,4,0.3899993896484304,0.8449993133544851,0.8950004577636648,1.2900009155273366,0.8800010681152273,3,0.024604574329388562,1.5384626670773989,34.40999984741211,1.2941130271853574,34.65999984741211,2.333214658087826,34.439998626708984,0.024604574329388562
1086,2012-04-20,34.380001068115234,34.509998321533196,34.209999084472656,34.439998626708984,203400.0,0.007029926267062558,2.000038147554884,0.18180977481851782,35.24595887848125,39.80225569819649,0.05960584089811505,0.6606919271601157,0.59443996854624,0.6185314672586344,11.377433492538122,0.3699989318847514,-0.19361412067591743,-0.5404987335205078,-1.719534869405507,0.6385374023644914,-1.1300168014630074,0.0490193344219918,0.9242803706429541,55.42191377884035,12.717099419557613,0.5895180679425008,4,0.06499862670898438,0.6049976348876953,0.654998779296875,1.019998550415039,0.9099998474121094,4,0.011925533294772084,2.3333333333333766,34.139999389648445,1.5384626670773989,34.40999984741211,1.2941130271853574,34.65999984741211,0.011925533294772084
1087,2012-04-23,33.97999954223633,34.060001373291016,33.720001220703125,34.02000045776367,184100.0,-0.011634715341817592,4.666539513001462,0.6667090539165819,23.055648862322556,36.85592641436663,0.3349255259161552,1.0441313763377522,0.9823843546336519,1.0446807843764603,12.500568490515516,0.6599998474121094,-0.33381057880821174,-0.8960002899169908,-2.1479869176065165,0.35598633777253497,-1.52199360376175,-0.27000697607223145,1.2135392349368317,25.242585404876895,-10.98563734730558,0.6259933138447616,4,0.2550010681152344,0.9050006866455078,1.0625,1.3500003814697266,1.0699996948242259,0,0.030311912689010123,2.000038147554884,34.380001068115234,2.3333333333333766,34.139999389648445,1.5384626670773989,34.40999984741211,0.030311912689010123
1088,2012-04-24,34.27000045776367,34.27000045776367,33.900001525878906,34.060001373291016,207800.0,0.008534459076930734,2.5238147138964577,-5.249856952126645,29.629693170304336,35.14029351785624,0.03268531820298648,0.7043982825768325,0.6905399251816178,0.7787876716247979,12.721392710167617,0.3699989318847656,-0.4612783131354732,-0.5514993667602539,-1.8096566176148627,0.7066578840943549,-1.1805779921875583,0.07757925866705051,0.7761845637624845,59.78264475146322,27.948702889065537,0.6290786254273059,4,-0.034999847412109375,0.6149997711181641,0.8274993896484375,1.0499992370605469,1.2399978637695312,1,0.02100966475301047,4.666539513001462,33.97999954223633,2.000038147554884,34.380001068115234,2.3333333333333766,34.139999389648445,0.02100966475301047
1089,2012-04-25,34.75,35.0,34.43000030517578,35.0,198500.0,0.014006406064333454,3.55999755859375,-1.1904813805631245,40.00003814686349,34.77207869632948,-0.40177521035036534,0.17841498769436726,0.20198605192350527,0.2997457391019651,12.419649493215292,0.7299995422363281,-0.5544320398562803,-0.03649978637695028,-1.2594950021297535,1.186495429375853,-0.6479973942533519,0.5749978214994513,-1.029998779296875,80.46873137353074,49.9625018488596,0.6114976078764005,4,-0.3899993896484375,0.13500022888183594,0.31750011444091797,0.35000038146972656,0.5900001525878906,2,-0.0008632742243704916,2.5238147138964577,34.27000045776367,4.666539513001462,33.97999954223633,2.000038147554884,34.380001068115234,-0.0008632742243704916
1090,2012-04-26,35.110000610351555,35.110000610351555,34.56999969482422,34.639999389648445,103000.0,0.010359729794289452,1.297870268164444,-1.8800048828124432,47.342989827509854,35.568697003575934,-0.7111466763453862,-0.20136044257137797,-0.1570815121439395,-0.06789211411356177,12.363760282131564,0.5400009155273366,-0.5580789867076774,0.32950077056884197,-0.8854844298448015,1.5444859709824854,-0.2779918296379833,0.9369933707756672,-1.3643994140624898,100.0,65.66197189642651,0.6074926002068229,4,-0.6949996948242116,-0.22500038146971946,-0.07999992370604758,-0.02000045776366477,0.3899993896484446,3,-0.003133027867824212,3.55999755859375,34.75,2.5238147138964577,34.27000045776367,4.666539513001462,33.97999954223633,-0.003133027867824212
1091,2012-04-27,35.33000183105469,35.40999984741211,34.950000762939446,35.2599983215332,145900.0,0.006266055735648868,3.0000000000000617,0.14894325043828774,54.09430125969764,37.610921893293714,-0.8408577095456096,-0.44496258145875345,-0.36777118012785337,-0.2829921551382597,13.06843589949976,0.45999908447266336,-0.5198165324123849,0.55000190734863,-0.6640218301177327,1.7640256448149927,-0.05700996138455139,1.1570137760818113,-1.5298246582031254,95.26638571812299,55.00528933829097,0.6070118687331796,4,-0.7650012969970703,-0.44500160217285156,-0.3100013732910156,-0.2550010681152344,0.5,4,-0.008774451096080216,1.297870268164444,35.110000610351555,3.55999755859375,34.75,2.5238147138964577,34.27000045776367,-0.008774451096080216
1092,2012-04-30,35.52000045776367,35.540000915527344,35.130001068115234,35.40999984741211,149000.0,0.005377826687288145,4.466609022938813,1.571358509073075,66.01668260546163,40.7006685114657,-0.9627954669896965,-0.6642942889017434,-0.5702369102537972,-0.46996874800902333,13.255211756972486,0.4099998474121094,-0.4738773968464116,0.7370004653930664,-0.48437293674581383,1.9583738675319466,0.1263137643236263,1.3476871664625065,-1.6232339244384804,98.78045943858801,51.7046769479761,0.6106867010694396,4,-0.8899993896484375,-0.6350002288818359,-0.5,-0.44499969482421875,0.4799995422363281,0,-0.0064752122542852675,3.0000000000000617,35.33000183105469,1.297870268164444,35.110000610351555,3.55999755859375,34.75,-0.0064752122542852675
1093,2012-05-01,35.400001525878906,35.849998474121094,35.36999893188477,35.47999954223633,231100.0,-0.0033783482640281637,-5.856979373859617,-0.727250658898599,67.13880162659092,43.95277485629849,-0.8121998766716061,-0.6168772579983752,-0.45823136378727725,-0.34442150891990053,12.977443973561472,0.479999542236321,-0.4018337555249474,0.6430013656616183,-0.49580991705251876,1.7818126483757553,0.0735957243045533,1.2124070070186832,-1.3717762419775426,68.31003320402746,14.802785918021897,0.5694056413570668,5,-0.6150016784667969,-0.5150012969970703,-0.43000125885009766,-0.3250007629394531,0.5499992370605469,1,-0.009887069879431665,4.466609022938813,35.52000045776367,3.0000000000000617,35.33000183105469,1.297870268164444,35.110000610351555,-0.009887069879431665
1094,2012-05-02,35.290000915527344,35.29999923706055,35.060001373291016,35.29999923706055,184000.0,-0.0031073617403983844,47.007630675314765,0.12498211816317772,63.920416061139115,47.38272560426342,-0.630553173684639,-0.5774367117546291,-0.34896290839429867,-0.22386737343758512,12.451634369639091,0.3400001525878906,-0.32978463550321635,0.5590007781982393,-0.4994977741612061,1.6174993305576848,0.02975150201852017,1.0882500543779585,-1.0795983126040056,56.25014901175405,-1.4020436147204265,0.5292492761797221,5,-0.5050010681152344,-0.4050006866455078,-0.33500003814697266,-0.21500015258789062,0.7099990844726562,2,0.006233986973603667,-5.856979373859617,35.400001525878906,4.466609022938813,35.52000045776367,3.0000000000000617,35.33000183105469,0.006233986973603667
1095,2012-05-03,34.84000015258789,35.36000061035156,34.72999954223633,35.220001220703125,204000.0,-0.012751508961890035,-1.0999955495368339,38.00648607401755,58.44156487551229,49.96001515948909,-0.07913722308185811,-0.19326329557054578,0.10344336133130128,0.2477493756706508,12.001967595753738,0.6300010681152344,-0.2892391441163369,0.14449996948242472,-0.8436303941060785,1.132630333070928,-0.34956521231182336,0.6385651512766728,-0.4656379625447755,9.821492433608878,-50.82510827936619,0.4940651817942515,5,-0.05500030517578125,0.04500007629394531,0.11500072479248047,0.2350006103515625,1.0799980163574219,3,0.014351320258615408,47.007630675314765,35.290000915527344,-5.856979373859617,35.400001525878906,4.466609022938813,35.52000045776367,0.014351320258615408
1096,2012-05-04,34.799999237060554,34.950000762939446,34.529998779296875,34.700000762939446,212400.0,-0.0011481318987413003,1.100001907341396,-0.26315313958744896,54.9450537934158,53.503282374055004,0.029844152348175612,-0.20554301672884634,0.13092759973822155,0.2997728588857811,12.37025205443604,0.420001983642571,-0.2257093991144501,0.13099918365479368,-0.8129221162438967,1.074920483553484,-0.3409614662945515,0.6029598336041389,-0.27807341860964385,20.454584862584706,-40.38542421557119,0.471960649949346,5,0.07500076293944602,0.08500099182128196,0.1550016403198171,0.27500152587889914,1.1199989318847585,4,0.020114964893274356,-1.0999955495368339,34.84000015258789,47.007630675314765,35.290000915527344,-5.856979373859617,35.400001525878906,0.020114964893274356
1097,2012-05-07,34.689998626708984,34.860000610351555,34.470001220703125,34.799999237060554,231000.0,-0.003160937148367071,2.3912495439016968,-1.1000228885327599,50.42491111663444,55.813862145869464,0.2806643395504622,-0.12644039014636377,0.22719757459942969,0.4273459777931947,13.185784320265528,0.3899993896484304,-0.11448595737446254,0.03649864196777486,-0.894631421848274,0.9676287057838238,-0.42906638994024604,0.5020636738757958,1.1599998474121094,15.941872743657362,-39.749806195654614,0.46556503190802273,5,0.4500007629394531,0.19500160217285156,0.2650022506713867,0.38500213623046875,1.0400009155273438,0,0.03286259006848091,1.100001907341396,34.799999237060554,-1.0999955495368339,34.84000015258789,47.007630675314765,35.290000915527344,0.03286259006848091
1098,2012-05-08,34.939998626708984,35.06999969482422,34.52000045776367,34.52000045776367,277600.0,0.007206688091579094,-1.61905540417802,-3.818143986683066,57.50705123356066,57.75908582216914,0.15164535120329958,-0.3494651914077451,-0.03262158864954756,0.1936765320877356,12.755243485946185,0.5499992370605469,-0.014745728989417728,0.25799865722656534,-0.6714866357743219,1.1874839502274526,-0.20674398927388182,0.7227413037270125,0.8823999023437494,52.808733519639276,-2.8881575407922924,0.464742646500445,5,0.220001220703125,-0.05499839782714844,0.04250144958496094,0.13500213623046875,0.9900016784667969,1,0.030337762305483462,2.3912495439016968,34.689998626708984,1.100001907341396,34.799999237060554,-1.0999955495368339,34.84000015258789,0.030337762305483462
1099,2012-05-09,34.759998321533196,34.86999893188477,34.5,34.650001525878906,194300.0,-0.00515169754580902,1.2424312483382312,0.26189827429607754,59.01159599324425,59.05559761836185,0.37237195680567226,-0.1313044740757192,0.1471934805022599,0.39918574941723506,12.105427716943339,0.4399986267089844,0.17431309467049516,0.049498367309560365,-0.8509696117318981,0.9499663463510188,-0.4007356222111724,0.49973235683029316,1.0353522613525428,32.58396625919306,-25.698060093268133,0.4502339895207293,5,0.40000152587891336,0.12500190734863992,0.37000274658203836,0.37000274658203836,1.0400009155273509,2,0.03423482447837389,-1.61905540417802,34.939998626708984,2.3912495439016968,34.689998626708984,1.100001907341396,34.799999237060554,0.03423482447837389
1100,2012-05-10,35.049999237060554,35.139999389648445,34.72999954223633,34.950000762939446,180700.0,0.008342949641275021,1.928583106266932,0.9091035200279319,59.59881252705266,59.6672099814013,0.08153953402383962,-0.38264235899932686,-0.13543569006237277,0.12306700668418813,11.275934345080865,0.4099998474121165,0.336594804136098,0.302499389648446,-0.5894509357177213,1.1944497150146134,-0.14347577303463765,0.7484745523315297,0.718844358581535,86.56710469379868,26.769810891933417,0.4459751626830827,5,0.1100006103515554,-0.2649993896484446,0.09750080108641868,0.08500099182128196,0.9099998474121023,3,0.027104159304373043,1.2424312483382312,34.759998321533196,-1.61905540417802,34.939998626708984,2.3912495439016968,34.689998626708984,0.027104159304373043
1101,2012-05-11,35.220001220703125,35.22999954223633,34.84000015258789,34.84999847412109,274000.0,0.004850270680257784,1.0,3.7000839246199773,69.01839593442938,60.000733684619945,-0.11812954491449545,-0.4970042994935042,-0.2946489550687801,-0.03336036218395577,10.645790791878392,0.3899993896484375,0.4303305509623243,0.42100124359130575,-0.4541995139336876,1.2962020011162991,-0.016599135171190937,0.8586016223538024,0.5228655274401817,98.68442847175864,33.090367980678806,0.4376003787624951,5,-0.060001373291015625,-0.4350013732910156,0.014998435974121094,-0.08500099182128906,0.7599983215332031,4,0.019874983645108868,1.928583106266932,35.049999237060554,1.2424312483382312,34.759998321533196,-1.61905540417802,34.939998626708984,0.019874983645108868
1102,2012-05-14,35.130001068115234,35.33000183105469,34.84000015258789,35.0,235000.0,-0.0025553705130193505,-1.1777815453736278,0.35135162999772507,64.05227373024395,59.65778614058139,-0.0997593511287107,-0.3717186276545803,-0.1875911944572053,0.06727412949270928,10.093562640488344,0.4900016784667969,0.4629718781463765,0.2965009689331026,-0.5734974971956817,1.166499435061887,-0.13849826413128596,0.7315002019974912,0.5874083694792702,75.9035756962956,9.178901189169352,0.43499923306439076,5,-0.21500015258789062,-0.345001220703125,0.154998779296875,0.0049991607666015625,0.6299972534179688,0,0.022487818867364062,1.0,35.220001220703125,1.928583106266932,35.049999237060554,1.2424312483382312,34.759998321533196,0.022487818867364062
1103,2012-05-15,35.11999893188477,35.310001373291016,34.900001525878906,35.209999084472656,227000.0,-0.0002847177889653274,1.827539034239638,-0.6923031779100953,57.142815061381214,58.90471936283052,-0.14935921571865407,-0.34307729181137603,-0.1738358528060715,0.07279160132024032,10.124388364698165,0.4099998474121094,0.4444455105346634,0.26349887847901243,-0.6114942473232148,1.1384920042812396,-0.17399768442210473,0.7009954413801296,0.572462341371903,74.6985017005248,9.311150464196729,0.43749656290111366,5,-0.20499801635742898,-0.33499908447266336,0.16500091552733664,0.015001296997063207,0.5699996948242116,1,0.017369038408419524,-1.1777815453736278,35.130001068115234,1.0,35.220001220703125,1.928583106266932,35.049999237060554,0.017369038408419524
1104,2012-05-16,35.310001373291016,35.45000076293945,35.09000015258789,35.150001525878906,204200.0,0.00541009245970514,-1.5714091088677267,-1.7777730682831057,54.132230753589006,58.42590446039459,-0.3757392312646459,-0.48717442849141435,-0.3539313447587773,-0.12846004752448437,10.155335652815896,0.3600006103515625,0.3614634238168577,0.40850124359131,-0.4623679512892451,1.2793704384718652,-0.026933353848967556,0.8439358410315876,0.35801069891459036,80.55567329292586,18.739139898329988,0.435434597440276,5,-0.35000038146972656,-0.5250015258789062,-0.15500164031982422,-0.1750011444091797,0.6099967956542969,2,0.017558734289762512,1.827539034239638,35.11999893188477,-1.1777815453736278,35.130001068115234,1.0,35.220001220703125,0.017558734289762512
1105,2012-05-17,34.97999954223633,35.4900016784668,34.84999847412109,35.31999969482422,185800.0,-0.009345845885588289,-1.1333358764551156,-2.125002980235081,43.08298666972243,57.10789700220644,-0.026585842782466784,-0.09593381594677197,-0.022166243800185725,0.18698202623276217,9.294165504373145,0.6400032043457102,0.26965779902068476,0.03649940490722514,-0.7573534585861594,0.8303522684006097,-0.36042702683946715,0.43342583665391743,0.6640523129392264,21.53831707689238,-34.55796913140648,0.39692643174669395,5,1.9073486328125e-06,-0.19499969482421875,0.12999916076660156,0.12999916076660156,0.9099998474121094,3,0.02344195842067176,-1.5714091088677267,35.310001373291016,1.827539034239638,35.11999893188477,-1.1777815453736278,35.130001068115234,0.02344195842067176
1106,2012-05-18,34.790000915527344,35.080001831054695,34.689998626708984,34.86999893188477,142400.0,-0.005431636054756717,-1.7857113663302098,0.23528817780971248,35.57318987315051,55.457705752930444,0.18086529037745436,0.13318431333954095,0.16258846962001883,0.3579748074407405,8.361203460522022,0.39000320434571023,0.18959800387693804,-0.17399921417236186,-0.9266908150301774,0.5786923866854536,-0.5503450146012696,0.2023465862565459,0.8305699269587592,12.50023841766961,-36.618917077237924,0.376345800428908,5,0.2049999237060547,-0.005001068115234375,0.2349987030029297,0.2349987030029297,1.1899986267089844,4,0.03363030003322365,-1.1333358764551156,34.97999954223633,-1.5714091088677267,35.310001373291016,1.827539034239638,35.11999893188477,0.03363030003322365
1107,2012-05-21,35.009998321533196,35.470001220703125,34.61999893188477,34.919998168945305,155500.0,0.006323581495154995,-1.4637796538017935,-1.1250298030612704,42.58551493166187,53.7997572749417,0.01233004634325141,-0.005999266608107234,-0.07406689463895333,0.1141500510475808,6.864945779281076,0.8500022888183523,0.1660083049618919,-0.005501747131354762,-0.5987800384061188,0.5877765441434093,-0.30214089276873324,0.2911373985060237,0.587561128517244,44.82737453193247,-1.7872531763263098,0.29663914563738186,5,-0.014997482299797582,-0.22499847412108664,0.015001296997077418,0.015001296997077418,1.4500007629394602,0,0.027706405804267753,-1.7857113663302098,34.790000915527344,-1.1333358764551156,34.97999954223633,-1.5714091088677267,35.310001373291016,0.027706405804267753
1108,2012-05-22,34.990001678466804,35.220001220703125,34.900001525878906,35.080001831054695,181000.0,-0.0005711694951465729,-1.370364091043829,-1.0,44.09451420521541,52.14230374293849,0.044885755424743934,0.0745246888029456,-0.07646208603546967,0.11874308387091759,5.807187967927615,0.31999969482421875,0.16340247016164255,-0.06149845123290021,-0.5407217882280477,0.4177248857622473,-0.30111011973047397,0.17811321726467355,0.5850066069966928,42.528917067866665,-2.748454060138336,0.23961166849757398,5,0.06499862670897727,-0.2050018310546946,0.03499794006346946,0.03499794006346946,1.6299972534179688,1,0.02200619051528263,-1.4637796538017935,35.009998321533196,-1.7857113663302098,34.790000915527344,-1.1333358764551156,34.97999954223633,0.02200619051528263
1109,2012-05-23,34.720001220703125,35.06999969482422,34.52000045776367,34.889999389648445,164000.0,-0.007716503138376241,1.0754735993550988,1.8888653414149055,47.45765451515449,50.79328618606092,0.34488423247647404,0.36065336595320474,0.1733502728725682,0.3679410745109095,5.9269844037230115,0.5499992370605469,0.18466738532663385,-0.3299989700317383,-0.813365559483735,0.15336761942025845,-0.5716822647577331,-0.08831567530574347,0.8329069234651669,20.618609406952963,-27.939796070014516,0.2416832947259975,5,0.2849998474121094,0.06499862670898438,0.22749900817871094,0.30499839782714844,1.9799995422363281,2,0.027937712324372255,-1.370364091043829,34.990001678466804,-1.4637796538017935,35.009998321533196,-1.7857113663302098,34.790000915527344,0.027937712324372255
1110,2012-05-24,35.0,35.0,34.560001373291016,34.77000045776367,108100.0,0.008064480686997166,2.8260826298243575,-1.352953056278554,53.84616513223036,49.10748276359436,0.06375133593100202,0.07588156383133082,-0.10368930514056984,0.07622104065517021,6.254265105528656,0.4399986267089844,0.16399873993853475,-0.044500160217282314,-0.527495299355536,0.43849497892097133,-0.28599772978640914,0.1969974093518445,0.5312500056989862,50.5262270265061,-1.5215603451452395,0.24149756956912724,5,0.005001068115234375,-0.21500015258789062,-0.10500049591064453,0.024999618530273438,2.200000762939453,3,0.026285661969866148,1.0754735993550988,34.720001220703125,-1.370364091043829,34.990001678466804,-1.4637796538017935,35.009998321533196,0.026285661969866148
1111,2012-05-25,35.02000045776367,35.18000030517578,34.720001220703125,35.06999969482422,98500.0,0.0005714416503905806,2.407394848754574,-0.21738841988290514,56.573736059649086,48.276534133528266,0.013854191202561594,0.033166237068705584,-0.12043714223382551,0.04465633912425204,6.223554141176289,0.45999908447265625,0.1522650018923244,-0.008999633789059658,-0.4729380223585977,0.4549387547804784,-0.24096882807382514,0.22296956049570582,0.49002457223539864,52.631536679288615,-3.8188556704633356,0.23196919428476886,5,-0.0149993896484375,-0.2350006103515625,-0.26250171661376953,-0.03500175476074219,2.25,4,0.024842916062609355,2.8260826298243575,35.0,1.0754735993550988,34.720001220703125,-1.370364091043829,34.990001678466804,0.024842916062609355
1112,2012-05-29,35.290000915527344,35.33000183105469,34.939998626708984,35.27000045776367,116500.0,0.007709893039245186,6.799885561701316,-0.4000152590218967,56.91703418900075,48.25144736993043,-0.25821787138996655,-0.2687264404072067,-0.37785532768923247,-0.23433802986546937,6.0792873054150585,0.3900032043457031,0.12262781973315384,0.27250080108642294,-0.14971877657681176,0.6947203787496576,0.061391012254802035,0.48361058991804384,0.19922363828580814,95.06162373962145,36.574624683328736,0.21110978883161863,5,-0.2849998474121094,-0.5050010681152344,-0.5750017166137695,-0.30500221252441406,1.8899993896484375,1,0.019552241677766258,2.407394848754574,35.02000045776367,2.8260826298243575,35.0,1.0754735993550988,34.720001220703125,0.019552241677766258
1113,2012-05-30,35.049999237060554,35.439998626708984,35.02000045776367,35.06999969482422,155500.0,-0.006800840811573616,-9.500214582041867,-0.9999999999996447,55.598464697166854,48.41436225255019,-0.03262023000495162,-0.05933251181239285,-0.12103074129428393,-0.0056155138940070515,5.505268956597111,0.4199981689453125,0.036621955776325876,0.04999923706055398,-0.33262419991390146,0.4326226740350094,-0.14131248142667374,0.2413109555477817,0.4188408500903975,57.608677624268935,-3.983247029600861,0.19131171848722656,5,-0.044998168945319605,-0.17499923706055398,-0.48999881744385476,-0.16499900817871804,2.2400016784667898,2,0.04022824188598606,6.799885561701316,35.290000915527344,2.407394848754574,35.02000045776367,2.8260826298243575,35.0,0.04022824188598606
1114,2012-05-31,35.5099983215332,35.70000076293945,35.040000915527344,35.169998168945305,305600.0,0.013124082581612795,-1.200019073656102,-16.999618539010783,58.33331029773968,50.10884265566322,-0.5154738964346564,-0.529133843925166,-0.5572254129882168,-0.4687449192228996,5.693471769910214,0.6599998474121094,-0.011049309533930796,0.4989984512329073,0.07127962745711613,0.9267172750086985,0.2851390393450117,0.7128578631208029,-1.0399971008300781,83.33311025150245,23.871768978640908,0.21385941188789614,5,-0.3999977111816406,-0.3699989318847656,-0.9499979019165039,-0.6249980926513672,1.9500007629394531,3,0.0312588190036176,-9.500214582041867,35.049999237060554,6.799885561701316,35.290000915527344,2.407394848754574,35.02000045776367,0.0312588190036176
1115,2012-06-01,35.34000015258789,35.599998474121094,34.799999237060554,35.09000015258789,224300.0,-0.004787332497344199,1.077929155313333,0.7352937876560786,52.17389501559746,51.95336544926844,-0.3230069979540886,-0.33703633020424206,-0.3694207186926093,-0.3017796862908426,6.286462623526128,0.7999992370605398,-0.03277783109001575,0.30400028228759624,-0.13978283100212252,0.747783395577315,0.08210872564274041,0.5258918389324521,-0.8453989410400382,63.26522668265208,8.403254906941534,0.22189155664485796,6,-0.22999954223632812,-0.18000030517578125,-0.7174997329711914,-0.4549999237060547,2.0,4,0.03848332214146777,-1.200019073656102,35.5099983215332,-9.500214582041867,35.049999237060554,6.799885561701316,35.290000915527344,0.03848332214146777
1116,2012-06-04,35.5,35.5,35.209999084472656,35.34000015258789,203100.0,0.004527443314127799,2.6250149011754047,0.6399993896484375,56.537088184270324,53.503540255113826,-0.4153842094597522,-0.4657860908576481,-0.5168024036649115,-0.4634338744038615,6.590609347925096,0.29000091552734375,-0.05553320077694224,0.4290000915527372,-0.045747744752027586,0.903747927857502,0.19162617340035837,0.6663740097051161,-0.9812907974243146,77.77773068282949,24.520805093710422,0.23737391815238204,6,-0.3899993896484375,-0.3400001525878906,-0.8499994277954102,-0.6149997711181641,1.8100013732910156,0,0.04788734543491424,1.077929155313333,35.34000015258789,-1.200019073656102,35.5099983215332,-9.500214582041867,35.049999237060554,0.04788734543491424
1117,2012-06-05,35.83000183105469,35.84000015258789,35.27000045776367,35.290000915527344,165400.0,0.009295826226892512,1.0357220708446866,3.375008940705243,61.26989547721899,55.411915952003106,-0.6893262243820999,-0.7441559630073016,-0.8333150059145282,-0.7914315006992467,7.038065669830003,0.5699996948242188,-0.010321808152333745,0.7020017623901396,0.15206918472345166,1.2519343400568275,0.42703547355679206,0.9769680512234871,-1.2876667972717257,99.03862377581336,46.49067982315273,0.27496628883334445,6,-0.6500015258789062,-0.6700019836425781,-1.105001449584961,-0.9450016021728516,1.6199989318847656,1,0.040189744714467235,2.6250149011754047,35.5,1.077929155313333,35.34000015258789,-1.200019073656102,35.5099983215332,0.040189744714467235
1118,2012-06-06,36.0,36.04999923706055,35.79999923706055,35.939998626708984,254800.0,0.004744576060779604,2.125002980235081,0.11111346585851736,61.02236538538892,56.919106048695824,-0.7833692052226695,-0.875560179389673,-1.0033670692511976,-0.9616100286699236,8.03587269970392,0.25,0.08289757398861042,0.8189998626708999,0.15323841773837898,1.4847613076034207,0.48611914020463587,1.1518805851371638,-1.4057583614648408,96.00006103515622,45.0535953703839,0.3328807224662621,6,-0.6949996948242188,-0.7399997711181641,-1.2424993515014648,-1.114999771118164,1.7900009155273438,2,0.03277778625488281,1.0357220708446866,35.83000183105469,2.6250149011754047,35.5,1.077929155313333,35.34000015258789,0.03277778625488281
1119,2012-06-07,35.95000076293945,36.2400016784668,35.88999938964844,36.2400016784668,295100.0,-0.001388867696126339,1.4138012680539844,-4.83323796808443,67.01761994249844,58.3826010276145,-0.6040705921121301,-0.7713872694874624,-0.9569052510886706,-0.9092096331567205,9.160437610062013,0.3500022888183594,0.14424646620660297,0.7095005035400419,-0.008493203390528947,1.4274942104706128,0.3505036500747565,1.0684973570053273,-1.2684136684927694,79.86108167676844,24.153916631433887,0.35899685346528665,6,-0.4699993133544922,-0.5949993133544922,-1.1150007247924805,-1.0650005340576172,1.579998016357429,3,0.03727399510848639,2.125002980235081,36.0,1.0357220708446866,35.83000183105469,2.6250149011754047,35.5,0.03727399510848639
1120,2012-06-08,36.0,36.0099983215332,35.7400016784668,35.86000061035156,231100.0,0.0013907993323909462,2.3750417242859188,-0.48275499197600696,72.32477674800982,60.13271665965458,-0.5557449275700748,-0.7869109731445505,-1.0028414634641578,-0.9553748960676245,9.846461483018809,0.26999664306640625,0.20863566517174092,0.7119997024536104,-0.07528346323542934,1.4992828681426502,0.318358119609087,1.1056412852981339,-1.1937397388317095,76.69892485065313,14.884995669577059,0.3936415828445208,6,-0.4799995422363281,-0.6449985504150391,-1.1649999618530273,-1.114999771118164,1.6699981689453125,4,0.0405555301242404,1.4138012680539844,35.95000076293945,2.125002980235081,36.0,1.0357220708446866,35.83000183105469,0.0405555301242404
1121,2012-06-11,35.91999816894531,36.27000045776367,35.900001525878906,36.22000122070313,310800.0,-0.0022222730848524552,-1.176487747957993,-2.1428882833787974,67.70430556813133,61.33130236844687,-0.37398086222044213,-0.6870011677946906,-0.9231686562209234,-0.8702089782402282,10.557966247689416,0.3699989318847656,0.28780075473869715,0.5969980239868136,-0.2383295660565352,1.4323256140301623,0.17933422896513918,1.014661819008488,-0.9990385943931415,64.99977111816406,0.9943131288922018,0.4176637950216756,6,-0.3849983215332031,-0.5499973297119141,-1.0849981307983398,-1.0349979400634766,1.8100013732910156,0,0.03953235122573706,2.3750417242859188,36.0,1.4138012680539844,35.95000076293945,2.125002980235081,36.0,0.03953235122573706
1122,2012-06-12,35.91999816894531,36.040000915527344,35.630001068115234,36.040000915527344,221400.0,0.0,5.833174391251828,0.40000508621127173,68.23523075933433,62.73538748646547,-0.3075611613951139,-0.6585459822401418,-0.9273729798886876,-0.8630763629368801,10.874510826329658,0.4099998474121094,0.33373893161068224,0.5574981689453153,-0.31335997936612614,1.4283563172567568,0.1220690947895946,0.9929272431010361,-0.8641345060719914,45.31209021767637,-20.52558050676548,0.43542907415572074,6,-0.3849983215332031,-0.5499973297119141,-1.0399980545043945,-1.0349979400634766,1.7300033569335938,1,0.03869719585752751,-1.176487747957993,35.91999816894531,2.3750417242859188,36.0,1.4138012680539844,35.95000076293945,0.03869719585752751
1123,2012-06-13,35.72999954223633,35.97999954223633,35.36000061035156,35.599998474121094,221100.0,-0.005289494331690903,-1.032794061548275,-1.0833174391251827,70.44533162418254,64.08116763384801,-0.012248727220452338,-0.443229057017966,-0.7587025757270212,-0.6684145877720553,10.979113202134187,0.6199989318847656,0.37143648708998,0.3369995117187514,-0.5407985950362288,1.2147976184737317,-0.10189954165873871,0.7758985650962416,-0.5527221998739691,40.659230101739254,-29.62196888930292,0.4388990533774887,6,-0.19499969482421875,-0.3449993133544922,-0.7174997329711914,-0.8449993133544922,1.8800010681152344,2,0.04813885370107318,5.833174391251828,35.91999816894531,-1.176487747957993,35.91999816894531,2.3750417242859188,36.0,0.04813885370107318
1124,2012-06-14,35.93000030517578,35.9900016784668,35.75,35.86999893188477,129800.0,0.00559755850830701,1.6666242821115986,0.4615452331347204,69.45607829867663,66.0014102208568,-0.16361246196490242,-0.6265215685604772,-0.9746012086013351,-0.861424170834141,10.828657091571461,0.26000213623046875,0.39731171765765794,0.506000328063962,-0.4027032929098766,1.4147039490378006,0.051648517577042696,0.9603521385508813,-0.6434506512732909,62.63733960452901,-9.723744746255427,0.4543518104869203,6,-0.1900005340576172,-0.5450000762939453,-0.9075002670288086,-1.0450000762939453,1.2900009155273509,3,0.051767341902405395,-1.032794061548275,35.72999954223633,5.833174391251828,35.91999816894531,-1.176487747957993,35.91999816894531,0.051767341902405395
1125,2012-06-15,35.79999923706055,36.040000915527344,35.790000915527344,35.95000076293945,314900.0,-0.0036181760927095352,-1.9412081500762948,-2.4999682115839947,65.59997558593759,67.00839770993095,0.04302613231103436,-0.45528083862244273,-0.8539544854761374,-0.7222428052288876,11.268715771509738,0.25,0.447141601025109,0.3349992752075224,-0.5632908981070059,1.2332894485220507,-0.11414581144974534,0.7841443618647901,-0.4399986267089844,48.351505548079864,-25.41033002260165,0.44914508665726416,6,-0.029998779296875,-0.404998779296875,-0.7774991989135742,-0.9149990081787109,0.7000007629394531,4,0.048324010589514854,1.6666242821115986,35.93000030517578,-1.032794061548275,35.72999954223633,5.833174391251828,35.91999816894531,0.048324010589514854
1126,2012-06-18,35.959999084472656,36.0,35.650001525878906,35.650001525878906,136500.0,0.0044692695760304435,-1.258072455207718,-2.066629367783938,64.01670167463665,67.31359839853292,-0.05013285130199563,-0.5514038608448288,-1.0145500729851449,-0.8785852921902517,11.965209107424148,0.34999847412109375,0.46058143862823897,0.4364992141723647,-0.4284742264403576,1.301472654785087,0.004012493866007105,0.8689859344787223,-0.5089984893798842,88.23503012487518,16.45830384466207,0.4324867203063605,6,-0.14499855041503906,-0.5649986267089844,-0.9874992370605469,-1.0749988555908203,0.18000030517578125,0,0.047552812236055564,-1.9412081500762948,35.79999923706055,1.6666242821115986,35.93000030517578,-1.032794061548275,35.72999954223633,0.047552812236055564
1127,2012-06-19,35.97999954223633,36.209999084472656,35.93000030517578,36.150001525878906,200300.0,0.0005561862701022324,-1.0740615154212407,-0.5483978145304194,71.42859654180691,68.46984630480159,-0.052097124391387695,-0.5217590998253172,-1.0242875736572614,-0.9003634961700726,12.08123001817414,0.279998779296875,0.5125563497083121,0.4079996109008803,-0.444428931320374,1.2604281531221346,-0.018214660209743272,0.8342138820115039,-0.44709896087646683,72.94118175045551,-0.6017774537831144,0.42621427111062693,6,-0.16499900817871094,-0.5849990844726562,-1.0074996948242188,-1.0949993133544922,0.5600013732910156,1,0.048638132914529564,-1.258072455207718,35.959999084472656,-1.9412081500762948,35.79999923706055,1.6666242821115986,35.93000030517578,0.048638132914529564
1128,2012-06-20,35.7599983215332,35.9900016784668,35.66999816894531,35.900001525878906,152200.0,-0.006114542065095652,1.0,0.8235386514080556,56.476682913716694,67.29863107938138,0.14558999638006753,-0.25414400486528876,-0.7760583045993741,-0.6776891827939764,11.977711456956936,0.3200035095214844,0.5363398930021361,0.14949855804443501,-0.660763281366556,0.9597603974554261,-0.25563236166105696,0.554629477749927,-0.15338775253296433,19.642370572207085,-50.486779192252044,0.4051309197054953,6,0.05500221252441406,-0.36499786376953125,-0.9099979400634766,-0.8749980926513672,1.1800003051757741,2,0.05285244108100584,-1.0740615154212407,35.97999954223633,-1.258072455207718,35.959999084472656,-1.9412081500762948,35.79999923706055,0.05285244108100584
1129,2012-06-21,35.689998626708984,35.88999938964844,35.54999923706055,35.77000045776367,242100.0,-0.001957485965038974,1.125002980235081,0.5714285714285714,59.56279027107252,65.8806325819439,0.19537566620454072,-0.1135713958657476,-0.6722591271464964,-0.5988497738027547,12.619978800858378,0.3400001525878906,0.5138994070639242,0.030998992919919033,-0.662546868819291,0.7245448546591291,-0.315773937949686,0.37777192378952407,0.5800018310546875,21.212033638701847,-47.72877452165444,0.34677293086960437,6,0.1250019073486328,-0.2949981689453125,-0.8399982452392578,-0.8049983978271484,1.5500030517578125,3,0.05379663932532974,1.0,35.7599983215332,-1.0740615154212407,35.97999954223633,-1.258072455207718,35.959999084472656,0.05379663932532974
1130,2012-06-22,35.91999816894531,35.970001220703125,35.779998779296875,35.86999893188477,241800.0,0.006444369601746214,1.5332756910713832,-0.6249761586876854,61.05257451703964,65.14155135404484,-0.05270840878834093,-0.2857643219650612,-0.8689583389415034,-0.8248096014863506,13.360671216407743,0.2800025939941406,0.4841388272656104,0.21499862670898295,-0.41349962226407655,0.8434968756820425,-0.0992504977775468,0.5292477511955127,0.33560226440429375,56.06045718579315,-11.276641325312006,0.3142491244865286,6,-0.13499832153320312,-0.5249977111816406,-1.0474977493286133,-1.0349979400634766,1.0100021362304688,4,0.03619162355308081,1.125002980235081,35.689998626708984,1.0,35.7599983215332,-1.0740615154212407,35.97999954223633,0.03619162355308081
1131,2012-06-25,35.88999938964844,36.0099983215332,35.5099983215332,35.61000061035156,236800.0,-0.0008351553682096613,-1.0833187634109513,5.600061036088382,51.87492549412298,63.323739657910245,-0.03063394750966353,-0.1973644988113108,-0.8014525978875398,-0.8004848628742209,13.769103486114798,0.5,0.43802806460261934,0.14149990081786967,-0.40206610704822054,0.6850659086839599,-0.13028310311517544,0.4132829047509148,0.3514890197753857,54.285807706769994,-8.667775895497904,0.2717830039330449,6,-0.10499954223632812,-0.4949989318847656,-1.0074987411499023,-1.0049991607666016,0.43000030517578125,0,0.016996395116337215,1.5332756910713832,35.91999816894531,1.125002980235081,35.689998626708984,1.0,35.7599983215332,0.016996395116337215
1132,2012-06-26,35.97999954223633,36.09000015258789,35.849998474121094,35.849998474121094,284300.0,0.002507666595665814,-2.69230317791015,0.464291553133515,49.342090403278625,60.97893507780981,-0.12429923188273051,-0.245613981824917,-0.8601861470555718,-0.8920208158250134,13.825093446451186,0.24000167846679688,0.3727505609347901,0.19700012207031392,-0.31042276832746296,0.7044230124680908,-0.05671132312857452,0.45071156726920236,0.23222926367186858,81.03443739970008,21.34143154261143,0.2537114451988892,6,-0.12000083923339844,-0.5849990844726562,-1.0899991989135742,-1.0949993133544922,0.18000030517578125,1,0.004446910768419743,-1.0833187634109513,35.88999938964844,1.5332756910713832,35.91999816894531,1.125002980235081,35.689998626708984,0.004446910768419743
1133,2012-06-27,36.459999084472656,36.47999954223633,35.75,36.18000030517578,430300.0,0.013340732305259229,3.5625014901175405,2.1538190674608995,63.076874922972486,60.27013470273156,-0.5474263609533025,-0.6477754914022285,-1.3097891816182141,-1.3725369723561585,13.871294012321222,0.7299995422363281,0.3419099043144982,0.6064996719360352,0.13753558406692434,1.075463759805146,0.37201762800147975,0.8409817158705906,-0.9500007629394531,97.93809973257827,39.11097006936885,0.2344820439345544,6,-0.4650001525878906,-0.9599990844726562,-1.5699987411499023,-1.5749988555908203,0.12000274658203125,2,0.0021942356846837985,-2.69230317791015,35.97999954223633,-1.0833187634109513,35.88999938964844,1.5332756910713832,35.91999816894531,0.0021942356846837985
1134,2012-06-28,36.61999893188477,36.61999893188477,36.11999893188477,36.29999923706055,158700.0,0.004388366742451577,2.1250029802349424,1.1428610354223687,65.04850773216411,60.20886049675673,-0.6696810187785545,-0.7592818591291248,-1.4288471187347156,-1.5249430584191543,13.521134753835224,0.5,0.31385036251244713,0.7109994888305735,0.15800225927281275,1.2639967183883343,0.43450087405169313,0.9874981036094539,-1.0906005859375085,100.0,41.639337819102664,0.2764986147788796,6,-0.5550003051757884,-1.049999237060554,-1.6999988555908274,-1.7349987030029368,-0.06999969482422586,3,0.00873838624133838,3.5625014901175405,36.459999084472656,-2.69230317791015,35.97999954223633,-1.0833187634109513,35.88999938964844,0.00873838624133838
1135,2012-06-29,36.70000076293945,37.04999923706055,36.560001373291016,37.02000045776367,185400.0,0.0021846486452248293,1.5789547653944225,-0.9999999999999778,68.93208917497041,60.755014663460486,-0.6801130919405551,-0.7717392195033312,-1.4574290242740915,-1.5985652241199588,14.029779707360024,0.48999786376953125,0.298597006960307,0.7230012893676729,0.13147854290476602,1.3145240358305799,0.4272399161362159,1.01876266259913,-1.1269783935546869,77.27283986703063,18.936046383769494,0.29576137323145374,6,-0.4200019836425781,-0.8950004577636719,-1.8050003051757812,-1.8150005340576172,-0.3699989318847656,4,0.014713921098133964,2.1250029802349424,36.61999893188477,3.5625014901175405,36.459999084472656,-2.69230317791015,35.97999954223633,0.014713921098133964
1136,2012-07-02,37.20000076293945,37.52000045776367,36.72999954223633,36.72999954223633,430700.0,0.013623977918412189,-2.3616972923836115,-1.4687552154113916,75.000037252883,61.1518414091356,-1.1015622717282056,-1.1993400819467297,-1.9068760427735896,-2.0876166250271453,14.816742326410315,0.8199996948242188,0.2881980115622156,1.1380012512207003,0.3721890529526277,1.9038134494887728,0.7550951520866676,1.520907350354733,-1.5383597814941368,81.92092587204604,21.030416909735848,0.38290609913403467,7,-0.6850013732910156,-1.0799999237060547,-2.3050003051757812,-2.315000534057617,-0.8100013732910156,0,-0.007258076672747249,1.5789547653944225,36.70000076293945,2.1250029802349424,36.61999893188477,3.5625014901175405,36.459999084472656,-0.007258076672747249
1137,2012-07-03,37.27000045776367,37.290000915527344,37.060001373291016,37.20000076293945,72800.0,0.0018817121878651477,3.181786655569427,0.14893513408220246,81.5573642344348,63.93858377810428,-1.0832468307666048,-1.2183950388001463,-1.9115718429297175,-2.1431157872779067,14.987501299713152,0.22999954223632812,0.3027141399852127,1.1360010147094712,0.20835678913560685,2.0636452402833356,0.6721789019225426,1.5998231274963999,-1.4596907182128902,85.87570986756323,21.4996819530504,0.46382211278693114,7,-0.7550010681152344,-1.1100006103515625,-2.375,-2.385000228881836,-1.0800018310546946,1,-0.025489690133383425,-2.3616972923836115,37.20000076293945,1.5789547653944225,36.70000076293945,2.1250029802349424,36.61999893188477,-0.025489690133383425
1138,2012-07-05,37.18000030517578,37.34000015258789,37.09000015258789,37.20000076293945,138400.0,-0.0024148149042789724,-1.4999904632932155,-0.28572207084468665,76.82401325483468,65.85649744296674,-0.8612011333905727,-1.0914170629943243,-1.765316207101293,-2.0354784441325506,14.824263847874104,0.25,0.31479266503842496,0.9870008468627915,-0.04857984563495421,2.0225815393605373,0.46921050061391867,1.5047911931116644,-1.2329153081679678,75.71430128446154,10.65905379453298,0.5177903462488719,7,-0.6650009155273438,-1.0200004577636719,-2.2849998474121094,-2.2950000762939453,-1.1700019836425781,3,-0.02743411644409477,3.181786655569427,37.27000045776367,-2.3616972923836115,37.20000076293945,1.5789547653944225,36.70000076293945,-0.02743411644409477
1139,2012-07-06,37.290000915527344,37.38000106811523,36.91999816894531,36.91999816894531,161000.0,0.0029585962734983706,-1.4864837000226434,-18.49971390425329,82.25109940830943,68.21188909755229,-0.8050311411371638,-1.155103710417876,-1.8320974386797104,-2.1330906930710185,14.168568065100784,0.46000289916991477,0.316382025461607,1.030001449584958,-0.10773534556513198,2.167738244735048,0.46113305200991306,1.5988698471600031,-1.2170826816590647,76.04169150195901,8.506976500918782,0.5688683975750443,7,-0.7750015258789062,-1.1300010681152344,-2.3500003814697266,-2.405000686645508,-1.4000015258789062,4,-0.01903993207404342,-1.4999904632932155,37.18000030517578,3.181786655569427,37.27000045776367,-2.3616972923836115,37.20000076293945,-0.01903993207404342
1140,2012-07-09,37.459999084472656,37.5,37.11999893188477,37.25,255400.0,0.00455881375091427,1.6206887479939527,0.5675608800544364,82.32759045930933,71.59551853812854,-0.8198201948261712,-1.2755102573883477,-1.9676154165828166,-2.286871753496257,13.958368832733829,0.38000106811522727,0.3877139704678072,1.1269996643066378,-0.1223735105110606,2.376372839124336,0.502313076897785,1.7516862517154905,-1.2713142726927487,92.40489825876172,26.353106791568948,0.6246865874088495,7,-0.8249988555908203,-1.2999992370605469,-2.3349990844726562,-2.5749988555908203,-1.5699996948242188,0,-0.024292575271025796,-1.4864837000226434,37.290000915527344,-1.4999904632932155,37.18000030517578,3.181786655569427,37.27000045776367,-0.024292575271025796
1141,2012-07-10,37.34000015258789,37.86000061035156,37.290000915527344,37.599998474121094,134000.0,-0.0032033885429139097,-2.1666931578556974,-1.2380926430517711,78.09920742510892,74.79075376277635,-0.528037133100483,-1.1000751772246815,-1.8209121668773776,-2.148314770094771,13.490769308941786,0.5699996948242188,0.46549009146629317,0.9360006332397433,-0.3744507536127841,2.2464520200922706,0.2807749398134831,1.5912263266660034,-1.0448100891292853,44.680946042464775,-19.652575484949416,0.6552256934262631,7,-0.5349998474121094,-0.8050003051757812,-2.2049999237060547,-2.4549999237060547,-1.4900016784667969,1,-0.027048696234758918,1.6206887479939527,37.459999084472656,-1.4864837000226434,37.290000915527344,-1.4999904632932155,37.18000030517578,-0.027048696234758918
1142,2012-07-11,37.310001373291016,37.540000915527344,37.099998474121094,37.400001525878906,128000.0,-0.000803395264442619,1.3783984411246173,0.3461566676937072,84.75349823805125,77.19926746445178,-0.32356356672737974,-1.0125135876399867,-1.7701322337483063,-2.111719337256801,13.527607941163758,0.44000244140625,0.5310644815197705,0.8365016937255874,-0.5127335738041907,2.1857369612553654,0.16188405996069832,1.5111193274904764,-0.858330255143116,41.48959483150445,-27.319872707853932,0.6746176337648874,7,-0.32000160217285156,-0.7450008392333984,-2.1750011444091797,-2.4250011444091797,-1.1599998474121094,2,-0.024658320819606727,-2.1666931578556974,37.34000015258789,1.6206887479939527,37.459999084472656,-1.4864837000226434,37.290000915527344,-0.024658320819606727
1143,2012-07-12,37.45000076293945,37.47999954223633,37.09000015258789,37.25,130800.0,0.003752328718718889,2.000014672007277,-2.2222269317170347,88.26099215497653,79.77843240031982,-0.34460147622981196,-1.0720103681353095,-1.8834266859527133,-2.241207276883742,14.212851468757487,0.3899993896484375,0.6352365262572732,0.8905010223388672,-0.4783180449869846,2.259320089664719,0.20609148867593774,1.5749105560017966,-0.8574966955711858,56.38310823972469,-17.68508330173087,0.684409533662926,7,-0.23999977111816406,-0.8400001525878906,-2.280000686645508,-2.565000534057617,-0.9599990844726562,3,-0.03364491616986498,1.3783984411246173,37.310001373291016,-2.1666931578556974,37.34000015258789,1.6206887479939527,37.459999084472656,-0.03364491616986498
1144,2012-07-13,37.790000915527344,37.959999084472656,37.40999984741211,37.43000030517578,147900.0,0.0090787755850823,-1.7499856949398234,1.7999961853172863,88.7968013473343,81.98562264169358,-0.5600820499616574,-1.333909436720191,-2.1886742806606208,-2.5643010433685234,15.163977273472828,0.5499992370605469,0.7587336370718489,1.1375011444091783,-0.3021475901146218,2.5771498789329783,0.41767677714727824,1.8573255116710783,-1.070747193860747,80.45995659132265,3.94396647698359,0.7198243672619002,7,-0.44500160217285156,-1.1300010681152344,-2.507500648498535,-2.905000686645508,-1.2600021362304616,4,-0.04710247554566116,2.000014672007277,37.45000076293945,1.3783984411246173,37.310001373291016,-2.1666931578556974,37.34000015258789,-0.04710247554566116
1145,2012-07-16,37.52999877929688,37.79999923706055,37.4900016784668,37.79999923706055,95100.0,-0.006880183380033489,1.296274318653838,-0.7499999999999802,81.06060168193531,82.65901868936605,-0.1899371928366449,-0.9883267325672946,-1.8817172225391303,-2.2845813519348113,16.066011714221474,0.30999755859375,0.8180644583961936,0.7909990310669031,-0.6408490718998507,2.222847134033657,0.07507497958352616,1.50692308255028,-0.661855614093561,50.574616885537836,-27.565570906564247,0.7159240514833757,7,-0.09000015258789773,-0.8699989318847727,-2.112497329711921,-2.549997329711921,-1.1599998474121094,0,-0.04369835979193093,-1.7499856949398234,37.790000915527344,2.000014672007277,37.45000076293945,1.3783984411246173,37.310001373291016,-0.04369835979193093
1146,2012-07-17,37.66999816894531,37.77000045776367,37.38999938964844,37.63000106811523,126700.0,0.003730332912391665,2.166653421282683,-0.1481371593269492,81.41262991603423,82.64293709843267,-0.2863713048009231,-1.047346752357413,-1.9708772300261899,-2.411034088441383,17.26682621441193,0.3800010681152344,0.8695923628076301,0.8454984664916978,-0.5946849197952346,2.2856818527786302,0.12540677334823158,1.565590159635164,-0.6708322934296689,66.66652050950387,-10.648722153959284,0.7200916931434655,7,-0.22999954223632812,-1.0099983215332031,-2.232497215270996,-2.6899967193603516,-1.4499969482421804,1,-0.047252425426563605,1.296274318653838,37.52999877929688,-1.7499856949398234,37.790000915527344,2.000014672007277,37.45000076293945,-0.047252425426563605
1147,2012-07-18,37.72999954223633,37.88000106811523,37.52999877929688,37.66999816894531,96700.0,0.0015928159333036263,-1.0588360690684313,1.5001430615161855,77.97357272374389,82.77066592831147,-0.3064905667938973,-1.0219144041532218,-1.9747476110302173,-2.456842730546825,18.152298790941114,0.35000228881834516,0.913875822663563,0.8179998397827148,-0.6187899535368615,2.254789633102291,0.09960494312292667,1.536394736442503,-0.615533681645843,73.56323855041326,-1.0961207242091149,0.7183948966597864,7,-0.29000091552734375,-1.0699996948242188,-2.277499198913574,-2.7349987030029297,-1.8899993896484375,2,-0.04982775221109381,2.166653421282683,37.66999816894531,1.296274318653838,37.52999877929688,-1.7499856949398234,37.790000915527344,-0.04982775221109381
1148,2012-07-19,37.650001525878906,37.900001525878906,37.43999862670898,37.900001525878906,67900.0,-0.00212027610198795,2.680023193359432,-4.166571301417763,73.5160557050663,81.80010551684002,-0.17076995814006324,-0.8359201683992907,-1.84645036713394,-2.3623343795889014,19.634776096128686,0.460002899169929,0.8919322750874983,0.6435016632080064,-0.7210624451395589,2.0080657715555716,-0.038780390965776235,1.325783717381789,-0.434071678422562,45.61443428678508,-24.772101090830027,0.6822820541737817,7,-0.1250019073486328,-0.9900016784667969,-2.1975011825561523,-2.655000686645508,-1.5500030517578125,3,-0.03984063583553821,-1.0588360690684313,37.72999954223633,2.166653421282683,37.66999816894531,1.296274318653838,37.52999877929688,-0.03984063583553821
1149,2012-07-20,37.61000061035156,37.79999923706055,37.4900016784668,37.4900016784668,147100.0,-0.0010624412724087318,-4.166671964904473,-0.4799957275390625,71.16280967834098,80.55957431895463,-0.09007596696262965,-0.6795428192513242,-1.7518163771222675,-2.302000593078148,21.48042607300009,0.30999755859375,0.8481584214141122,0.5075006484985352,-0.7314619476665456,1.746463244663616,-0.11198064958400522,1.1269819465810755,-0.30478245445326024,43.1373135668018,-25.288496414145918,0.6194812980825399,7,-0.08500099182128906,-0.8750019073486328,-2.15000057220459,-2.614999771118164,-1.3800010681152344,4,-0.02977928512919259,2.680023193359432,37.650001525878906,-1.0588360690684313,37.72999954223633,2.166653421282683,37.66999816894531,-0.02977928512919259
1150,2012-07-23,37.22000122070313,37.560001373291016,37.22000122070313,37.290000915527344,177300.0,-0.010369566161110066,-8.71433242506989,-0.5833359824521772,50.490207994794225,77.49190771558634,0.2931247793445735,-0.19727100741389592,-1.3199383509586866,-1.8916539901605702,22.950620211841805,0.3899993896484304,0.8197221064972808,0.052501106262212716,-1.0546412707064263,1.1596434832308518,-0.5010700822221068,0.6060722947465322,0.7399978637695241,0.0,-63.96268507254365,0.5535711884843209,7,0.30499839782714133,-0.4850025177002024,-1.657501220703132,-2.2250003814697337,-0.8800010681152415,0,-0.018538485190119913,-4.166671964904473,37.61000061035156,2.680023193359432,37.650001525878906,-1.0588360690684313,37.72999954223633,-0.018538485190119913
1151,2012-07-24,36.5,37.709999084472656,36.47999954223633,37.52000045776367,325400.0,-0.01934447063646627,-1.3207508466097821,14.571498637603659,35.68771652672339,72.04015419210546,0.9850275111514506,0.6016183833748556,-0.5710420346017102,-1.1546470586669528,23.887299628754537,1.2299995422363281,0.7490739506890378,-0.6980001449584989,-1.6839352786613375,0.28793498874433965,-1.1909677118099182,-0.20503257810707964,1.445199127197263,1.4084809735523647,-57.31280646608078,0.49296756685141946,7,0.7199993133544922,0.2349987030029297,-0.9174995422363281,-1.5049991607666016,0.09999847412109375,1,-0.0035616730990473133,-8.71433242506989,37.22000122070313,-4.166671964904473,37.61000061035156,2.680023193359432,37.650001525878906,-0.0035616730990473133
1152,2012-07-25,36.13999938964844,36.68000030517578,36.08000183105469,36.47999954223633,204100.0,-0.00986303042059078,-1.6087158435958038,0.3333333333333333,32.43241153379222,65.83697856752943,1.298121249039788,1.0268684609115795,-0.18283239504570759,-0.7760487468768815,25.33695099798531,0.5999984741210938,0.6508997380677712,-1.0660007476806612,-2.0121156344206383,-0.1198858609406841,-1.5390581910506498,-0.5929433043106727,1.746591754150387,3.296569706268261,-51.074471558009236,0.4730574433699889,7,0.8800010681152344,0.5949993133544922,-0.534998893737793,-1.144998550415039,0.529998779296875,2,0.00221366442738824,-1.3207508466097821,36.5,-8.71433242506989,37.22000122070313,-4.166671964904473,37.61000061035156,0.00221366442738824
1153,2012-07-26,36.540000915527344,36.63999938964844,36.349998474121094,36.5,190400.0,0.011068111030280825,1.4166958069746003,-0.11764969875124819,38.46153846153841,60.244171580218776,0.8442425166520025,0.6673849524121849,-0.5490727818892225,-1.1616439476465246,26.268131165796362,0.5,0.5740584173657624,-0.669999313354495,-1.6034254785349162,0.2634268518259262,-1.1367123959447056,-0.20328623076428443,1.2381948695068346,26.744173152031443,-23.857674970693466,0.4667130825902101,7,0.4500007629394531,0.19499778747558594,-0.9350004196166992,-1.5450000762939453,0.05999755859375,3,-0.019157108522183774,-1.6087158435958038,36.13999938964844,-1.3207508466097821,36.5,-8.71433242506989,37.22000122070313,-0.019157108522183774
1154,2012-07-27,36.93999862670898,37.09000015258789,36.66999816894531,36.72999954223633,208400.0,0.010946844585645765,-1.5454524437046284,5.249856952126468,42.5287280723388,55.962852290263605,0.34753964832697903,0.3084019437284411,-0.9160905478476096,-1.5428470698921402,26.709457509982332,0.5499992370605469,0.4930265790449724,-0.2860015869140682,-1.1872615555123645,0.6152583816842281,-0.7366315712132163,0.16462839738507995,0.7363055210864289,52.760628513388475,7.138974341855338,0.4506299842991489,7,0.050003051757819605,-0.20499992370604758,-1.3349981307983327,-1.9449977874755788,-0.31999969482420454,4,-0.022739582669625058,1.4166958069746003,36.540000915527344,-1.6087158435958038,36.13999938964844,-1.3207508466097821,36.5,-0.022739582669625058
1155,2012-07-30,37.2400016784668,37.34000015258789,36.88000106811523,36.88000106811523,193500.0,0.00812136066353042,-1.5555461365658692,1.7142960944596741,48.63390199364634,52.32077140999828,0.0023182931788312544,0.05368093607498281,-1.1683090446906164,-1.824355614299975,26.551969131077158,0.45999908447266336,0.39126592388398507,-0.012998580932617188,-0.8795976009011355,0.8536004390359011,-0.44629809091687633,0.42030092905164196,0.34052433032416474,71.16575472625405,24.374822346886774,0.43329950998425765,7,-0.25,-0.5050029754638672,-1.6350011825561523,-2.2450008392333984,-0.8500022888183594,0,-0.027121431007197883,-1.5454524437046284,36.93999862670898,1.4166958069746003,36.540000915527344,-1.6087158435958038,36.13999938964844,-0.027121431007197883
1156,2012-07-31,36.93000030517578,37.290000915527344,36.88999938964844,37.13000106811523,291900.0,-0.008324418886110463,-1.8571272870941813,-0.555556732929228,45.177659076980255,48.67678100480232,0.21938252874445396,0.3609220744998609,-0.8070149847821284,-1.4998697133024166,25.66729689563192,0.40000152587890625,0.24207856734371802,-0.30949993133545206,-1.1879070846405213,0.5689072219696172,-0.7487035079879902,0.1297036453170861,0.5604942529510026,67.46028622377771,19.172641726361903,0.43920357665253473,7,0.060001373291015625,-0.19500160217285156,-1.3400001525878906,-1.9349994659423828,-0.3100013732910085,1,-0.015976175134371773,-1.5555461365658692,37.2400016784668,-1.5454524437046284,36.93999862670898,1.4166958069746003,36.540000915527344,-0.015976175134371773
1157,2012-08-01,36.31999969482422,37.349998474121094,36.31999969482422,37.0,250700.0,-0.01651775264854438,-2.0294068148414097,3.3999885559519796,37.1882182279939,44.64035461846095,0.6798327838297737,0.9445282723359085,-0.15884466313318057,-0.8856505280725031,24.721955582028887,1.029998779296875,0.10179367506746928,-0.8720005035400362,-1.8414845511632194,0.09748354408314697,-1.3567425273516278,-0.3872584797284446,1.0858652996782396,0.0,-45.31121127567448,0.48474202381159326,8,0.6200008392333984,0.5349998474121094,-0.7299995422363281,-1.3249988555908203,0.15000152587891336,2,0.00770921755643017,-1.8571272870941813,36.93000030517578,-1.5555461365658692,37.2400016784668,-1.5454524437046284,36.93999862670898,0.00770921755643017
1158,2012-08-02,36.15999984741211,36.52000045776367,35.88999938964844,36.15999984741211,200300.0,-0.0044052821794189345,-1.3333333333333333,-0.0,30.732880560497946,40.14814027203394,0.6774947234723783,1.0795428886780059,0.03889731033281407,-0.7248744106431104,23.899314304568964,0.6300010681152344,-0.06736226195166495,-0.9810003280639634,-2.054840700751704,0.09284004462377737,-1.5179205144078338,-0.444080141720093,1.1899986267089844,18.49319363519975,-21.447776076205226,0.5369201863438703,8,0.6399993896484375,0.6949996948242188,-0.5325002670288086,-1.164999008178711,0.4399986267089844,3,0.014103935942624268,-2.0294068148414097,36.31999969482422,-1.8571272870941813,36.93000030517578,-1.5555461365658692,37.2400016784668,0.014103935942624268
1159,2012-08-03,36.58000183105469,36.72000122070313,36.31999969482422,36.47999954223633,221800.0,0.011615099154173247,1.1052652712944424,100.0,39.18000649974704,38.891451217028695,0.10730696449437716,0.6362427653531384,-0.3289996731770657,-1.1387758607336096,23.368847333614536,0.5600013732910227,-0.21745542617068025,-0.5254983901977539,-1.6252299775912533,0.5742331971957455,-1.0753641838945,0.024367403498992246,0.7699966430664062,47.26047082799885,8.30666085993419,0.5498657936967482,8,0.21999740600585938,0.3449974060058594,-0.8325023651123047,-1.480001449584961,-0.21000289916991477,4,0.0005466550591977093,-1.3333333333333333,36.15999984741211,-2.0294068148414097,36.31999969482422,-1.8571272870941813,36.93000030517578,0.0005466550591977093
1160,2012-08-06,36.54999923706055,36.72999954223633,36.5,36.68999862670898,145300.0,-0.000820191156159833,1.0908933277847135,-1.3999618539003675,36.91593158160714,39.027919556460226,0.036068014607131715,0.6267064802072966,-0.2551929981393073,-1.0927259422364415,22.606582838329032,0.22999954223632812,-0.35946113487000275,-0.5100009918212862,-1.6231948174539355,0.603192833811363,-1.0665979046376108,0.0465959209950384,0.683199310302733,45.205497347999895,9.354100715568315,0.5565969128163258,8,0.06999969482421875,0.375,-0.7325000762939453,-1.3799991607666016,-1.0200004577636719,0,0.0019151763689573276,1.1052652712944424,36.58000183105469,-1.3333333333333333,36.15999984741211,-2.0294068148414097,36.31999969482422,0.0019151763689573276
1161,2012-08-07,36.33000183105469,36.81999969482422,36.29999923706055,36.68000030517578,184100.0,-0.006019081001314763,-1.5365649423148493,2.500000000000127,34.23428222362172,39.228127410885726,0.2563759127647032,0.8086158401899581,0.006310471911717741,-0.8577975703032763,21.376786223465498,0.5200004577636719,-0.5088192229493629,-0.6794984817504854,-1.8302140684370798,0.4712171049361089,-1.254856275093779,-0.10414068840719182,0.7957407836914072,30.137172419198915,-0.9049370699138386,0.5753577933432967,8,0.2899971008300781,0.5949974060058594,-0.2875022888183594,-0.9450016021728516,-0.660003662109375,1,0.0016514603790209748,1.0908933277847135,36.54999923706055,1.1052652712944424,36.58000183105469,-1.3333333333333333,36.15999984741211,0.0016514603790209748
1162,2012-08-08,36.38999938964844,36.52999877929688,36.18999862670898,36.36000061035156,162300.0,0.0016514603790209748,1.1935666469777426,-0.08571117166212534,35.74660086754042,38.92646767821928,0.26325420017896306,0.7127006105331475,-0.019332334090904624,-0.899329961648661,20.681009739337842,0.34000015258790484,-0.5828270827536457,-0.5735008239746122,-1.7469667242528502,0.5999650763036257,-1.1602337741137347,0.013232126164510305,0.6368837670898415,53.7634232179627,23.549875912124065,0.5867329501391202,8,0.22999954223632812,0.5349998474121094,-0.07249927520751953,-0.7699985504150391,-0.09999847412109375,2,0.0063204052237979536,-1.5365649423148493,36.33000183105469,1.0908933277847135,36.54999923706055,1.1052652712944424,36.58000183105469,0.0063204052237979536
1163,2012-08-09,36.18999862670898,36.43000030517578,36.150001525878906,36.400001525878906,121800.0,-0.005496036446660524,1.0740615154212407,-7.0003814852494735,34.497814047896824,38.03414389772573,0.4563791514080364,0.8574258555366114,0.22114463085124214,-0.6784864165923921,19.99939026612521,0.279998779296875,-0.5624989851720628,-0.7105014801025433,-1.9090178605196328,0.4880149003145462,-1.309759670311088,-0.11124328989399856,0.7459338286621175,5.9697328565887045,-21.675088610196298,0.5992581902085432,8,0.43000030517578836,0.7350006103515696,0.14750099182129617,-0.5699977874755788,0.13000106811524148,3,0.007737015877848252,1.1935666469777426,36.38999938964844,-1.5365649423148493,36.33000183105469,1.0908933277847135,36.54999923706055,0.007737015877848252
1164,2012-08-10,36.0099983215332,36.20000076293945,35.779998779296875,36.20000076293945,160400.0,-0.004973758275937823,3.421016704143913,0.9047610397630981,36.15559402254416,36.64766523426994,0.5482388859222951,0.9457231050325987,0.42553463616913945,-0.4778397825951828,18.776957982464154,0.4200019836425781,-0.5005567285205359,-0.8015016555786119,-1.9861809123045902,0.38317760114736643,-1.3938412839416046,-0.20916202721561916,0.8422594885800763,22.115321131203462,-8.653513702939076,0.5923396283629908,8,0.5550003051757812,0.8600006103515625,0.3275012969970703,-0.3899974822998047,0.3300018310546875,4,0.01638434268504496,1.0740615154212407,36.18999862670898,1.1935666469777426,36.38999938964844,-1.5365649423148493,36.33000183105469,0.01638434268504496
1165,2012-08-13,35.88999938964844,36.02000045776367,35.65999984741211,36.02000045776367,117300.0,-0.003332378158235283,4.5384254232812,0.6842073562479923,41.90981539719352,36.28457149207141,0.5102608214685915,0.9871704867715181,0.5745121204630124,-0.3399180952914378,17.55128974566908,0.3600006103515625,-0.4877544916204215,-0.8395006179809599,-2.04168296471601,0.3626817287540902,-1.4405917913484885,-0.23840944461343128,0.8550325173832007,19.827549352652365,-14.049782714117516,0.601091173367526,8,0.6149997711181641,0.9200000762939453,0.44750022888183594,-0.17999839782714844,0.47999954223633523,0,0.013374186414023104,3.421016704143913,36.0099983215332,1.0740615154212407,36.18999862670898,1.1935666469777426,36.38999938964844,0.013374186414023104
1166,2012-08-14,35.88999938964844,36.0,35.810001373291016,35.97999954223633,156200.0,0.0,1.9230317791014995,0.69230317791015,46.334314787137885,37.3008044430874,0.38802783565937915,0.8927518687016516,0.5989300853906983,-0.32548582141654947,16.5601418694638,0.18999862670898438,-0.5224683099803116,-0.7505006790161133,-1.9226966468917581,0.42169528885953156,-1.3365986629539321,-0.16440269507829441,0.7248286702288596,26.436761449586527,-10.841675228593246,0.586097983937821,8,0.35000038146972656,0.9200000762939453,0.5075006484985352,0.08500099182128906,0.75,1,-0.010030666382663589,4.5384254232812,35.88999938964844,3.421016704143913,36.0099983215332,1.0740615154212407,36.18999862670898,-0.010030666382663589
1167,2012-08-15,35.849998474121094,36.060001373291016,35.75,35.959999084472656,135600.0,-0.0011145421066482974,-1.000024611143926,1.2222269317170347,38.68849588513395,38.184761701380296,0.3959905055202668,0.8270916793064416,0.6527490242612686,-0.2727354066001553,15.348159898973082,0.3100013732910156,-0.6148990574180715,-0.6965015411376925,-1.8003578967813283,0.40735481450594335,-1.2484297189595068,-0.1445733633158781,0.6502502002603805,24.675131656518918,-13.360144223005516,0.5519281778218172,8,0.3900012969970703,0.9600009918212891,0.8200016021728516,0.31500244140625,1.0900001525878835,2,-0.005020929228371274,1.9230317791014995,35.88999938964844,4.5384254232812,35.88999938964844,3.421016704143913,36.0099983215332,-0.005020929228371274
1168,2012-08-16,36.150001525878906,36.52000045776367,35.90999984741211,36.5,321400.0,0.008368286318739315,2.1282131538792597,3.181786655569427,36.610256721930206,37.89923394828953,0.10551619820289204,0.4310507032056847,0.3648545676694468,-0.5659389501977543,13.935802135619907,0.6700019836425781,-0.66840986030968,-0.32149848937988423,-1.307171118297795,0.6641741395380265,-0.8143348038388396,0.17133782507907114,-0.4900016784667969,56.97689891946559,19.944877721470334,0.49283631445895415,8,0.08999824523925781,0.6599979400634766,0.6274986267089844,0.0149993896484375,1.1099967956542969,3,0.0038727353731426994,-1.000024611143926,35.849998474121094,1.9230317791014995,35.88999938964844,4.5384254232812,35.88999938964844,0.0038727353731426994
1169,2012-08-17,36.4900016784668,36.4900016784668,36.02000045776367,36.04999923706055,201100.0,0.009405259702257363,1.1363573311138855,-1.2571553133514985,37.45821702142861,37.95948788604747,-0.2778074691649124,0.0029943624617487785,0.042775366187342456,-0.8985305261963603,12.447118803750943,0.470001220703125,-0.6241786830590854,0.07450160980224751,-0.7534704022195129,0.9024736218240079,-0.3394843962086327,0.4884876158131277,-0.8128018188476531,96.51177232483454,61.16203246446992,0.4139860060108801,8,-0.2500019073486328,0.31999778747558594,0.4199991226196289,-0.3250007629394531,0.7099990844726562,4,-0.004658864780017202,2.1282131538792597,36.150001525878906,-1.000024611143926,35.849998474121094,1.9230317791014995,35.88999938964844,-0.004658864780017202
1170,2012-08-20,36.52999877929688,36.52999877929688,36.25,36.459999084472656,113700.0,0.00109611123568909,6.999999999998579,0.1590893327784875,42.6470340742072,38.894238091668086,-0.3586565588749835,-0.09628294141889882,0.019921606000018244,-0.9272984637042114,11.68136682555598,0.2799987792968821,-0.532674457230371,0.14899883270264525,-0.5906150826444758,0.8886127480497663,-0.2208081249709153,0.5188057903762058,-0.8359429077148448,100.0,65.8736052872623,0.36980695767356064,8,-0.4349994659423899,0.2500019073486257,0.4725008010864187,-0.3149986267089915,0.8800010681152273,0,-0.005201167069752821,1.1363573311138855,36.4900016784668,2.1282131538792597,36.150001525878906,-1.000024611143926,35.849998474121094,-0.005201167069752821
1171,2012-08-21,36.36999893188477,36.810001373291016,36.349998474121094,36.5099983215332,139400.0,-0.004379957644641053,-4.111134658585174,-1.9999999999996956,51.10130455898258,40.600316279606105,-0.21499554794780096,0.05636821254089597,0.19813813311317574,-0.7586422396982684,12.314617524645143,0.4600028991699219,-0.5167701960297677,-0.004500961303705253,-0.7419933739191222,0.7329914513117117,-0.3732471676114173,0.3642452450040068,-0.642505343994145,58.49038949448197,19.219104750494985,0.36874620630770966,8,-0.13499832153321023,0.4100017547607351,0.6800003051757741,-0.1549987792968821,-0.3099975585937571,1,0.0,6.999999999998579,36.52999877929688,1.1363573311138855,36.4900016784668,2.1282131538792597,36.150001525878906,0.0
1172,2012-08-22,36.22000122070313,36.43000030517578,36.150001525878906,36.36000061035156,204600.0,-0.00412421544093422,1.0,1.0,51.327464996750905,42.47027749614544,-0.10241839962888122,0.22415954393974147,0.36498512595994015,-0.6026885408428697,12.359380358749336,0.279998779296875,-0.49311218520637823,-0.15849876403807883,-0.8914898773109599,0.5744923492348022,-0.5249943206745158,0.20799679259835813,-0.42755716568848356,34.444538634341484,-7.147075092492329,0.3664955566364399,8,0.014999389648430395,0.5599994659423757,0.8299980163574148,-0.00500106811524148,0.00999832153319602,2,0.011595752479026444,-4.111134658585174,36.36999893188477,6.999999999998579,36.52999877929688,1.1363573311138855,36.4900016784668,0.011595752479026444
1173,2012-08-23,35.84000015258789,36.290000915527344,35.79999923706055,36.290000915527344,88400.0,-0.010491470328776065,1.1777815453736278,3.21430517711188,33.333276055529794,42.15668661092162,0.2488874899186726,0.5786996628452812,0.7638923865530671,-0.22622558015766003,12.642403396612723,0.4900016784667969,-0.44551046991222165,-0.5034997940063448,-1.2700999893774636,0.263100401364774,-0.8867998916919007,-0.12019969632078897,0.970001220703125,3.9604783091484554,-35.389181249890896,0.3833000976855586,8,0.3950004577636719,0.9400005340576172,1.2099990844726562,0.375,0.029998779296882105,3,0.030691921580297654,1.0,36.22000122070313,-4.111134658585174,36.36999893188477,6.999999999998579,36.52999877929688,0.030691921580297654
1174,2012-08-24,36.099998474121094,36.11999893188477,35.880001068115234,35.900001525878906,125100.0,0.007254417422607906,-1.0000000000000593,-0.4444369092527445,40.816285221821424,42.0351832581025,0.003350612626867644,0.26619177385543935,0.5197636566273616,-0.48652971593521244,13.675543365333523,0.2799987792968821,-0.40494090695601415,-0.20150146484375142,-0.9211011505945379,0.5180982209070351,-0.5613013077191482,0.15829837803164537,0.6898028564453114,29.70283193461396,-8.538201577110804,0.3597998428753943,8,0.18000221252441406,0.6300010681152344,0.9925012588500977,0.11500167846679688,-0.6999969482421875,4,0.03213296112030806,1.1777815453736278,35.84000015258789,1.0,36.22000122070313,-4.111134658585174,36.36999893188477,0.03213296112030806
1175,2012-08-27,36.22999954223633,36.36000061035156,36.0,36.15999984741211,87300.0,0.0036011377731339778,1.181809774818514,0.35000381475547415,47.88130456358027,42.20707101104054,-0.08196947554262835,0.05970532788943217,0.4116609646670284,-0.6119322603349673,14.081368012917439,0.3600006103515625,-0.33524492207386913,-0.021000289916990766,-0.589096684193926,0.5470961043599445,-0.3050484870554584,0.26304790722147686,0.5400057464599612,42.57419759334658,3.1714267762722628,0.2840481971384684,8,0.05000114440917969,0.4549999237060547,0.8999996185302734,0.0,-0.9199981689453125,0,0.026773426247834076,-1.0000000000000593,36.099998474121094,1.1777815453736278,35.84000015258789,1.0,36.22000122070313,0.026773426247834076
1176,2012-08-28,36.34000015258789,36.349998474121094,36.099998474121094,36.27999877929688,153200.0,0.003036174765150834,5.250154975919126,0.8571662125339584,48.96267136460119,43.348646064314686,-0.13569433748636328,-0.10199214452443073,0.3201303817951029,-0.7131352823669062,14.509123928731169,0.25,-0.2590034151581406,0.11850032806396626,-0.35444310759353215,0.5914437637214647,-0.11797138976478294,0.35497204589271547,0.4106050150756815,85.71428571428571,46.13992112259836,0.23647171782875018,8,-0.034999847412109375,0.3449993133544922,0.7899990081787109,-0.1100006103515625,-0.7099990844726562,1,0.02944413016872316,1.181809774818514,36.22999954223633,-1.0000000000000593,36.099998474121094,1.1777815453736278,35.84000015258789,0.02944413016872316
1177,2012-08-29,36.599998474121094,36.97000122070313,36.29999923706055,36.29999923706055,217400.0,0.007154604304939305,-3.466691250333834,4.999872846335387,58.29960076911804,45.75857318066888,-0.3108011577011851,-0.35830879155648176,0.08135932972980697,-0.9574656348552395,14.976923238362664,0.6700019836425852,-0.1998441343464492,0.36449871063232564,-0.13646827657752425,0.8654656978421755,0.1140152170274007,0.6149822042372506,-0.7999992370605469,68.3758872416521,23.536596055911602,0.2504834936049244,8,-0.2149982452392578,-0.09499931335449219,0.3775005340576172,-0.3599987030029297,-0.6899986267089844,2,-0.014754019763467907,5.250154975919126,36.34000015258789,1.181809774818514,36.22999954223633,-1.0000000000000593,36.099998474121094,-0.014754019763467907
1178,2012-08-30,36.66999816894531,36.72000122070313,36.400001525878906,36.52000045776367,136500.0,0.0019125600476108673,1.559958496726951,0.4999936421550551,63.983066600501964,48.70577868945481,-0.33445370120749374,-0.4091173159664194,0.04093034925031702,-1.0011719307579412,14.758979706913813,0.31999969482422586,-0.15610186990369357,0.4089984893798828,-0.1265153009817226,0.9445122797414882,0.1412415941990801,0.6767553845606855,-0.8465988922119152,72.47678809534594,23.740130749651783,0.2677568951808015,8,-0.28499794006347656,-0.16499900817871094,0.20750141143798828,-0.42999839782714844,-0.8799972534179688,3,-0.01199887233923036,-3.466691250333834,36.599998474121094,5.250154975919126,36.34000015258789,1.181809774818514,36.22999954223633,-0.01199887233923036
1179,2012-08-31,36.599998474121094,36.95000076293945,36.45000076293945,36.86000061035156,163600.0,-0.0019089091442469064,1.2727146622277707,-1.7333740240583912,65.36796179353703,51.230326213824796,-0.27626199263956863,-0.3557839381328094,0.14255368455992823,-0.9021448544009374,15.097192460557052,0.5,-0.07784026139790967,0.33799896240234517,-0.2000910633640558,0.8760889881687461,0.06895394951914113,0.6070439752855492,-0.7536671585082999,61.85543495359401,9.071105656904173,0.2690450128832009,8,-0.2149982452392578,-0.09499931335449219,0.26250171661376953,-0.3599987030029297,-0.8799972534179688,4,-0.01994534351558741,1.559958496726951,36.66999816894531,-3.466691250333834,36.599998474121094,5.250154975919126,36.34000015258789,-0.01994534351558741
1180,2012-09-04,36.61999893188477,36.72999954223633,35.810001373291016,35.810001373291016,297400.0,0.000546460617418365,-1.2716072639590084,-3.1153496288036893,65.66523956482945,52.848541214474444,-0.3153117588521397,-0.39028122932401743,0.1476465782143208,-0.8946230389369916,15.183611419738188,0.9199981689453125,-0.00958427014140284,0.3544994354248132,-0.19231794106872968,0.9013168119183561,0.08109074717803821,0.6279081236715882,0.3500022888183594,69.82738492602465,13.143908569460052,0.27340868824677245,9,-0.2349987030029368,-0.11499977111817117,0.24250125885009055,-0.37999916076660867,-0.9699974060058665,1,-0.03331505848143601,1.2727146622277707,36.599998474121094,1.559958496726951,36.66999816894531,-3.466691250333834,36.599998474121094,-0.03331505848143601
1181,2012-09-05,36.38999938964844,36.810001373291016,36.36999893188477,36.810001373291016,504900.0,-0.006280708600351015,1.0952398252513262,-0.5185225303292849,60.71431815223072,53.89152489841665,-0.09183413709252619,-0.16396281334660046,0.4015513259203729,-0.6362431463354028,14.878844427024982,0.4400024414062429,0.027855667241183824,0.12150001525878906,-0.42746141416983363,0.6704614446874118,-0.15298069945552584,0.39598072997310396,0.5600013732910156,49.99983557337179,-10.289133394591595,0.2744807147143115,9,-0.0049991607666015625,0.11499977111816406,0.4725008010864258,-0.14999961853027344,-0.80999755859375,2,-0.029678429086883673,-1.2716072639590084,36.61999893188477,1.2727146622277707,36.599998474121094,1.559958496726951,36.66999816894531,-0.029678429086883673
1182,2012-09-06,36.61999893188477,36.84000015258789,36.33000183105469,36.459999084472656,230300.0,0.0063204052237979536,-1.4285960817082808,-0.3809502184358168,59.59181067837964,56.80913985651108,-0.2895794430651222,-0.3961591666754103,0.1957210596630219,-0.8402285663471005,14.403378010573292,0.5099983215332031,0.04654353306064252,0.33999958038330647,-0.2289511228722887,0.9089502836389016,0.055524228755508886,0.624474932011104,0.3072018432617085,71.0524554617131,9.917209965113585,0.2844753516277991,9,-0.22999763488770242,-0.11499977111817117,0.24250125885009055,-0.37999916076660867,-1.1599998474121165,3,-0.027034349881085218,1.0952398252513262,36.38999938964844,-1.2716072639590084,36.61999893188477,1.2727146622277707,36.599998474121094,-0.027034349881085218
1183,2012-09-07,36.47000122070313,36.88999938964844,36.36000061035156,36.81999969482422,191500.0,-0.0040960599551257415,1.1632697547683923,-2.187492549412156,49.557510173974705,57.780387073417,-0.04561499524802315,-0.2362199206566089,0.3531691910578658,-0.6683376540171153,13.796642567025993,0.529998779296875,0.04582686362198274,0.17600173950196307,-0.3973868575238271,0.7493903365277532,-0.11069255901092845,0.4626960380148546,0.4348555664062417,57.89475445382938,1.1834098196300502,0.28669429851289463,9,-0.07999992370606179,-0.15500068664551492,0.42749881744384055,-0.23000144958496804,-0.47999954223633523,4,-0.015355123513764113,-1.4285960817082808,36.61999893188477,1.0952398252513262,36.38999938964844,-1.2716072639590084,36.61999893188477,-0.015355123513764113
1184,2012-09-10,36.599998474121094,36.7400016784668,36.43999862670898,36.5099983215332,156400.0,0.0035644981921241214,-1.608727381287944,-0.25714441416894257,51.4893610113693,58.181282234282456,-0.10865474717931534,-0.3370291627184798,0.22712848636401617,-0.7714717273172127,12.563066620301644,0.3000030517578196,0.05990231764771181,0.2764989852905302,-0.29607645421964435,0.8490744248007047,-0.00978873446455708,0.5627867050456175,0.29000091552734375,73.14801405789167,21.00721483420319,0.2862877197550862,9,-0.20999717712402344,-0.28499794006347656,0.22750091552734375,-0.3599987030029297,-0.4199981689453125,0,-0.022131081758554716,1.1632697547683923,36.47000122070313,-1.4285960817082808,36.61999893188477,1.0952398252513262,36.38999938964844,-0.022131081758554716
1185,2012-09-11,36.36999893188477,36.68000030517578,36.25,36.68000030517578,155200.0,-0.00628414076025019,1.774183227711807,-3.4444538634339903,49.999999999999986,58.29654097154898,0.16013169647561654,-0.07296648857424515,0.45591444529521397,-0.511362583306358,11.23019759230294,0.43000030517578125,0.15116237183977432,0.022499465942388497,-0.5125799468268184,0.5575788787115954,-0.24504024044221495,0.29003917232699195,0.5200004577636648,18.74985098824706,-31.241600698133972,0.2675397063846034,9,0.020002365112297582,-0.05499839782715554,0.49250030517577414,-0.12999916076660867,0.13000106811522727,1,-0.017871810015694267,-1.608727381287944,36.599998474121094,1.1632697547683923,36.47000122070313,-1.4285960817082808,36.61999893188477,-0.017871810015694267
1186,2012-09-12,35.529998779296875,36.04999923706055,35.439998626708984,36.04999923706055,213300.0,-0.02309596308102968,1.3461541283057623,1.6774134006030041,38.906688123876094,56.14177289985543,0.9757618031533823,0.7785996779627737,1.2687961574064985,0.35033614727780815,10.335100416750821,0.9300003051757884,0.18938860237599187,-0.7995006561279325,-1.4172203040417344,-0.18178100821413068,-1.1083604800848335,-0.4906408321710316,1.3384006500244112,6.2069038091705275,-43.86119592214597,0.30885982395690187,9,0.6650009155273438,0.6750011444091797,1.2425003051757812,0.7100009918212891,1.0699996948242188,2,0.00337750494525646,1.774183227711807,36.36999893188477,-1.608727381287944,36.599998474121094,1.1632697547683923,36.47000122070313,0.00337750494525646
1187,2012-09-13,35.66999816894531,35.7599983215332,35.439998626708984,35.560001373291016,357200.0,0.003940315070599221,1.206916509911735,-0.21153211312034625,47.03828399244503,54.259019276737995,0.7710531422637956,0.6581683222323704,1.1004893642853375,0.2394565973490188,9.39163107759145,0.31999969482421875,0.20053122889467545,-0.6505012512207031,-1.3019602080961263,0.0009577056547200868,-0.9762307296584183,-0.32477177278298797,1.1412652282714788,15.862029049562098,-38.384430741066545,0.32572947843771305,9,0.5250015258789062,0.5350017547607422,1.1025009155273438,0.5900020599365234,0.45000076293946023,3,-0.0025230261427088285,1.3461541283057623,35.529998779296875,1.774183227711807,36.36999893188477,-1.608727381287944,36.599998474121094,-0.0025230261427088285
1188,2012-09-14,36.290000915527344,36.40999984741211,35.459999084472656,35.63999938964844,742300.0,0.01738163101790713,1.1348346391893978,5.909276920409225,52.94121815373131,52.87826998342625,0.10222975873939788,0.051850135329360114,0.46170148079487205,-0.35215588117195296,9.074782596328024,0.9500007629394531,0.21580059816346164,-0.03749847412109375,-0.6842351902122132,0.6092382419700257,-0.36086683216664994,0.28586988392446244,0.46641189086913215,65.38463795673557,7.701715640175607,0.32336835804555975,9,-0.1250019073486328,-0.08500099182128906,0.4824981689453125,0.049999237060546875,-0.5900001525878906,4,-0.022871364290860563,1.206916509911735,35.66999816894531,1.3461541283057623,35.529998779296875,1.774183227711807,36.36999893188477,-0.022871364290860563
1189,2012-09-17,36.31999969482422,36.47999954223633,36.13000106811523,36.150001525878906,182400.0,0.0008266403565737601,-2.3333333333331754,0.261535030576194,51.43770513181452,51.29743282420236,0.03166634866725104,0.008919521603182545,0.40933265319922896,-0.3609659514385726,8.691856564138298,0.34999847412110086,0.182949762694804,0.0010004043579101562,-0.641196322763463,0.6431971314792833,-0.3200979592027764,0.3220987679185967,0.3837565443847595,70.96773201172711,10.903823565378737,0.3210983635606875,9,-0.1550006866455078,-0.11499977111816406,0.4524993896484375,0.05999946594238281,-0.720001220703125,0,-0.009085848544333808,1.1348346391893978,36.290000915527344,1.206916509911735,35.66999816894531,1.3461541283057623,35.529998779296875,-0.009085848544333808
1190,2012-09-18,36.34000015258789,36.43999862670898,36.150001525878906,36.15999984741211,193700.0,0.0005506734012039605,-1.9000152590218256,1.0588367291984562,50.0,50.106953029510066,-0.036016292675050465,-0.027452493221986174,0.36125294470962643,-0.36519446981245096,8.388751282350636,0.289997100830071,0.1263354229995528,0.03050079345702983,-0.604130355207289,0.6651319421213486,-0.286814780875126,0.3478163677891857,0.31320578212108785,86.5385320764406,28.491553364399167,0.31731557433215835,9,-0.1750011444091797,-0.13500022888183594,0.3774986267089844,0.03999900817871094,-1.200000762939446,1,-0.004402857642825664,-2.3333333333331754,36.31999969482422,1.1348346391893978,36.290000915527344,1.206916509911735,35.66999816894531,-0.004402857642825664
1191,2012-09-19,36.36999893188477,36.54999923706055,36.310001373291016,36.41999816894531,187700.0,0.000825503004153072,-1.8235980521957678,-0.2777730682829258,45.90747234338341,48.58647099228826,-0.07727699352526685,-0.060556010674268634,0.30681308589855405,-0.3825995406477247,8.66629206207027,0.23999786376953125,0.06845634528642819,0.060499572753911934,-0.5741315759104069,0.6951307214182307,-0.2568160015782439,0.3778151470860678,0.2346787105042054,83.78376520723137,25.926192141200943,0.31731557433215835,9,-0.2049999237060618,-0.16499900817871804,0.28750038146971946,0.010000228881828832,-1.0399971008300852,2,0.0035744039574676645,-1.9000152590218256,36.34000015258789,-2.3333333333331754,36.31999969482422,1.1348346391893978,36.290000915527344,0.0035744039574676645
1192,2012-09-20,36.63999938964844,36.68000030517578,36.2599983215332,36.290000915527344,109000.0,0.007423713656668829,-1.0487718645329365,-7.000076295110478,49.5016804976098,48.58026769491438,-0.3845852821871958,-0.31355401709915043,0.015972153696068858,-0.6413421329736906,8.540974914800008,0.4200019836425781,0.010552220705122295,0.3095001220703111,-0.3402763141153926,0.9592765582560148,-0.015388096022540765,0.6343883401631629,-1.2000007629394531,96.72123971283489,39.03109116532672,0.324888218092851,9,-0.5499992370605469,-0.4349994659423828,-0.11499977111816406,-0.26000022888183594,-1.30999755859375,3,-0.0010917280620545977,-1.8235980521957678,36.36999893188477,-1.9000152590218256,36.34000015258789,-2.3333333333331754,36.31999969482422,-0.0010917280620545977
1193,2012-09-21,36.93999862670898,37.0,36.72000122070313,36.810001373291016,451700.0,0.008187752239572799,1.2399902343749432,0.37142234332423035,55.24692557205835,48.997774868324285,-0.6826971368231725,-0.5553940986782777,-0.30632451517221426,-0.9263086908028839,7.9541676808705555,0.3600006103515625,-0.012918764077085143,0.5544994354247947,-0.1065834060560249,1.2155822769056144,0.22395801468438492,0.8850408561652046,-1.475199966430658,93.10328195908984,34.455369217970606,0.330541420740409,9,-0.7199993133544851,-0.7199993133544851,-0.41499900817870383,-0.354999542236321,-1.1299972534179616,4,-0.022198151740896788,-1.0487718645329365,36.63999938964844,-1.8235980521957678,36.36999893188477,-1.9000152590218256,36.34000015258789,-0.022198151740896788
1194,2012-09-24,37.2599983215332,37.40999984741211,36.83000183105469,36.90999984741211,173000.0,0.00866268832486794,-1.2745265236513779,2.692352837607988,59.039556545989704,50.002170040100914,-1.0049070742443504,-0.8264038141751158,-0.6563238402266336,-1.2275059129476062,7.584512909677496,0.5799980163574219,-0.04205034164942845,0.8164991378784165,0.06370041973496399,1.569297856021869,0.44009977880669027,1.1928984969501428,-1.7337916076660136,88.09510113502532,29.58646729089312,0.3763993590717251,9,-0.8349990844726562,-0.8349990844726562,-0.7349987030029297,-0.6449985504150391,-1.5399971008300781,0,-0.041867891273956404,1.2399902343749432,36.93999862670898,-1.0487718645329365,36.63999938964844,-1.8235980521957678,36.36999893188477,-0.041867891273956404
1195,2012-09-25,37.20000076293945,37.5,37.02999877929688,37.38000106811523,263100.0,-0.0016102405071520831,1.2381108083560062,-0.5142888283378544,62.0178555459842,52.57007753144626,-0.9105459007717798,-0.7272991837799907,-0.619259687770537,-1.1416786490273552,7.850476537490058,0.4700012207031179,-0.030760595475413766,0.7080015182495103,-0.10912058134903191,1.5251236178480525,0.29944046845023564,1.116562568048785,-1.560766461059572,75.80654588859254,15.551508465446759,0.40856104979927266,9,-0.7300014495849609,-0.7300014495849609,-0.6750011444091797,-0.5400009155273438,-2.0600013732910085,1,-0.04301081333343315,-1.2745265236513779,37.2599983215332,1.2399902343749432,36.93999862670898,-1.0487718645329365,36.63999938964844,-0.04301081333343315
1196,2012-09-26,37.40999984741211,37.650001525878906,37.13999938964844,37.2400016784668,226900.0,0.005645136563595665,-1.7567478400725818,-0.9444326707074505,61.79109066478391,54.20927827281725,-0.9228719130900345,-0.8991250432537257,-0.8547380971038407,-1.3237259649046607,8.215092102791282,0.5100021362304688,-0.028457736213844953,0.8645006179809585,-0.04554818488632151,1.7745494208482384,0.4094762165473185,1.3195250194145984,-1.6219042896826181,82.73373200029638,22.859503835600393,0.4550244014336389,9,-0.8549995422363281,-0.8649997711181641,-0.9724998474121094,-0.75,-2.5999984741210938,2,-0.06067897532805511,1.2381108083560062,37.20000076293945,-1.2745265236513779,37.2599983215332,1.2399902343749432,36.93999862670898,-0.06067897532805511
1197,2012-09-27,36.060001373291016,36.7400016784668,35.91999816894531,36.310001373291016,765900.0,-0.03608656721805581,-2.0943154500568597,-1.4706040750381473,45.4944988610382,53.38186501807356,0.5456469638289789,0.43041135045415047,0.45163430391760073,0.04841427052377156,8.185481449531123,1.4900016784667969,-0.037179944725906466,-0.4584980010986328,-1.393440168665606,0.4764441664683403,-0.9259690848821194,0.00897308268485375,1.5900001525878906,8.092655068245463,-49.882576480079635,0.46747108378348656,9,0.7249984741210938,0.4849987030029297,0.44749927520751953,0.5999984741210938,-0.9300003051757812,3,-0.02024402424945626,-1.7567478400725818,37.40999984741211,1.2381108083560062,37.20000076293945,-1.2745265236513779,37.2599983215332,-0.02024402424945626
1198,2012-09-28,36.22999954223633,36.27000045776367,35.72999954223633,35.91999816894531,350200.0,0.00471431398977229,1.7692127116405998,-1.2400054931640625,45.96950398050595,52.77428711237261,0.4092830161156087,0.237959762467284,0.2416649500663226,-0.10222060570168168,8.255622452541141,0.5400009155273438,0.06827480441497613,-0.2664999008178697,-1.2071218001483999,0.6741219985126605,-0.7368108504831383,0.20381104884739898,1.4200019836425781,26.041639761820086,-28.77447554756197,0.47031094966526543,9,0.46000099182128906,0.3150005340576172,0.27750110626220703,0.43000030517578125,-2.1499977111816335,4,-0.024841228886366307,-2.0943154500568597,36.060001373291016,-1.7567478400725818,37.40999984741211,1.2381108083560062,37.20000076293945,-0.024841228886366307
1199,2012-10-01,35.86999893188477,36.38000106811523,35.81999969482422,36.290000915527344,224700.0,-0.009936533670994785,-1.1538495396691213,-1.354839106626446,44.70338263890124,52.185774072250524,0.7808532277195326,0.5696740073384419,0.5579765640809597,0.2781205829977509,7.807971263133867,0.5600013732910085,0.13083238008600517,-0.5900005340576087,-1.569560185136801,0.38955911702158375,-1.0797803595972084,-0.1002207085180089,1.7032025146484315,7.291627344198956,-49.93498297408106,0.4897798255395963,10,0.8200016021728445,0.6750011444091726,0.6375017166137624,0.7900009155273366,-1.75,0,-0.001672638984675956,1.7692127116405998,36.22999954223633,-2.0943154500568597,36.060001373291016,-1.7567478400725818,37.40999984741211,-0.001672638984675956
1200,2012-10-02,35.400001525878906,36.060001373291016,35.22999954223633,36.0099983215332,420600.0,-0.013102799553977307,1.3380237799734584,1.4523664635198836,48.50577555150992,52.47447442870903,1.2331705318336574,0.9945785054471799,0.9904955599187204,0.7613015691849156,8.46853426389904,0.8300018310546875,0.11606255504572971,-0.9989980697631822,-2.0829846100671006,0.08498847054073622,-1.540991339915145,-0.4570047996112194,2.099471844482423,7.024869598936929,-54.31501472595724,0.5419932701519595,10,1.039999008178711,1.039999008178711,1.1049985885620117,1.2599983215332031,-1.1000022888183523,1,0.009039539012174469,-1.1538495396691213,35.86999893188477,1.7692127116405998,36.22999954223633,-2.0943154500568597,36.060001373291016,0.009039539012174469
1201,2012-10-03,35.310001373291016,35.54999923706055,35.209999084472656,35.45000076293945,210700.0,-0.002542377082161873,1.0000224396373754,0.22950840175852213,45.8139825783323,52.064730215455974,1.2929668852043932,1.0535346379890456,1.0644101116171214,0.8613813508113068,9.337334179009146,0.3400001525878906,0.10135853822066565,-1.0349983215332017,-2.223442127677174,0.15344548461077068,-1.6292202246051914,-0.44077641846121196,2.0533035673828124,6.536086226971609,-58.05491682378657,0.5942219030719864,10,1.1199989318847656,1.1199989318847656,1.1724987030029297,1.424997329711914,-1.229999542236321,2,-0.004814556132279324,1.3380237799734584,35.400001525878906,-1.1538495396691213,35.86999893188477,1.7692127116405998,36.22999954223633,-0.004814556132279324
1202,2012-10-04,35.630001068115234,35.630001068115234,35.15999984741211,35.34000015258789,319200.0,0.009062579506617485,2.2413774959880035,-2.071444141689373,41.74997830384722,50.565069407876955,0.9103671979542867,0.6909914441541574,0.7433172613429164,0.5548614438462849,10.11572344508313,0.470001220703125,0.09692685155917502,-0.6654987335205078,-1.887704453048059,0.5567069860070433,-1.2766015932842834,-0.05439587375673227,1.5610394040624982,38.52465167471318,-24.8933347963926,0.6111028597637753,10,0.7749996185302734,0.7749996185302734,0.8649988174438477,1.1049976348876953,-1.4000015258789062,3,-0.023014304525464158,1.0000224396373754,35.310001373291016,1.3380237799734584,35.400001525878906,-1.1538495396691213,35.86999893188477,-0.023014304525464158
1203,2012-10-05,35.90999984741211,36.06999969482422,35.529998779296875,35.689998626708984,248100.0,0.007858511672834023,1.0,0.7586225040119965,45.1764593949066,49.02472527997884,0.5240026458542957,0.38671472429875564,0.45256118074664187,0.29026718671613594,10.753031758192952,0.5400009155273438,0.11073044782170172,-0.3574998855590792,-1.5885000601337254,0.873500289015567,-0.9729999728464023,0.2580002017282439,1.0779365622890609,61.47534832528739,-0.946847467963174,0.6155000872873226,10,0.49500083923339844,0.49500083923339844,0.5349998474121094,0.8249988555908203,-1.9000015258789134,4,-0.021720935188282553,2.2413774959880035,35.630001068115234,1.0000224396373754,35.310001373291016,1.3380237799734584,35.400001525878906,-0.021720935188282553
1204,2012-10-08,35.790000915527344,35.900001525878906,35.54999923706055,35.83000183105469,140300.0,-0.0033416578221849846,2.8889077268681387,-0.1818213344430573,43.67815083971822,46.986980312615934,0.4621543470024676,0.46685517216005934,0.5472915263568652,0.42209544534475185,11.424781004457316,0.3600006103515625,0.08720575170657696,-0.4369989395141616,-1.6752159681154097,0.8012180890870866,-1.056107453814782,0.18210957478645895,1.015141837944924,69.23089821463753,9.451981042100542,0.6191085143006223,10,0.6149997711181641,0.6149997711181641,0.654998779296875,0.9449977874755859,-2.3600006103515625,0,-0.04777868233389104,1.0,35.90999984741211,2.2413774959880035,35.630001068115234,1.0000224396373754,35.310001373291016,-0.04777868233389104
1205,2012-10-09,35.720001220703125,36.02999877929688,35.70000076293945,35.70000076293945,150600.0,-0.00195584501351187,-31.999046347511676,-0.5,42.596816674183025,44.85428320254918,0.33541031279294486,0.5119076333100168,0.5810167741144312,0.5089067040788819,11.62556030969373,0.329998016357429,0.010518178782966459,-0.4744987487792969,-1.7309001031181879,0.7819026055595941,-1.1026994259487424,0.15370192839014862,0.9206272421631283,61.538622768296925,4.598033113851237,0.6282006771694453,10,0.22999954223632812,0.6849994659423828,0.7249984741210938,1.0149974822998047,-1.960002899169929,1,-0.044792895692595924,2.8889077268681387,35.790000915527344,1.0,35.90999984741211,2.2413774959880035,35.630001068115234,-0.044792895692595924
1206,2012-10-10,35.650001525878906,35.779998779296875,35.33000183105469,35.720001220703125,297100.0,-0.0019596778396425707,3.736939324579368,-3.499904634751097,38.18614687084615,44.042244092527845,0.14471828950085808,0.6233163471258365,0.6231745185967981,0.5985153286493912,10.591283952005098,0.4499969482421875,-0.12149136040822839,-0.5504985809326186,-1.7946243501288563,0.6936271882636191,-1.172561465530741,0.07156430366550381,0.8425640754419348,53.84634732195631,1.8576962210795571,0.6220628845981191,10,0.11999893188476562,0.7549991607666016,0.7949981689453125,1.0849971771240234,-1.7100028991699219,2,-0.03786822527450284,-31.999046347511676,35.720001220703125,2.8889077268681387,35.790000915527344,1.0,35.90999984741211,-0.03786822527450284
1207,2012-10-11,35.58000183105469,35.93000030517578,35.5,35.790000915527344,201400.0,-0.001963525717478709,-1.324308720127018,3.0,32.828269692232084,42.5821069493863,0.15586004424779532,0.7233126594518495,0.6836099713535262,0.684403250836823,9.399817104579322,0.43000030517578125,-0.27563101805235135,-0.6159984588623075,-1.8688237503822265,0.6368268326576114,-1.2424111046222635,0.010414186897648392,0.7793071948752797,33.78388131102245,-12.466861793033061,0.6264126457599587,10,0.18999862670898438,0.8249988555908203,0.8649978637695312,1.1549968719482422,-1.7400016784667969,3,-0.04215851385063096,3.736939324579368,35.650001525878906,-31.999046347511676,35.720001220703125,2.8889077268681387,35.790000915527344,-0.04215851385063096
1208,2012-10-12,35.459999084472656,35.630001068115234,35.380001068115234,35.54999923706055,174400.0,-0.0033727583025948693,-1.0000305180437934,0.42857402361489555,26.063780678713414,40.51104006492099,0.17338510322207412,0.8199866448362911,0.797614901972274,0.8200770044609271,9.680717865850367,0.25,-0.4643261907280305,-0.6945011138916044,-1.9885262301706348,0.599524002387426,-1.3415136720311196,-0.04748855575208921,0.7793790236055287,18.571117166212346,-21.46182887569902,0.6470125581395136,10,0.1550006866455078,0.9450016021728516,0.9875011444091797,1.2749996185302734,-1.7399978637695312,4,-0.03468695922146614,-1.324308720127018,35.58000183105469,3.736939324579368,35.650001525878906,-31.999046347511676,35.720001220703125,-0.03468695922146614
1209,2012-10-15,35.9900016784668,36.02000045776367,35.2400016784668,35.40999984741211,289000.0,0.014946492038298453,1.4374985098824595,-6.444453863434069,35.69739590284867,39.087886770625296,-0.37750349555108187,0.2782603752325201,0.25410951568055395,0.3132975893600687,9.858543340733291,0.779998779296875,-0.47548644429526377,-0.147998619079587,-1.4415538588899892,1.1455566207308152,-0.7947762389847881,0.4987790008256141,0.14143860354477766,94.93705726412685,56.97427078050938,0.6467776199052001,10,-0.3750019073486328,0.41499900817871094,0.3624992370605469,0.8199977874755859,-2.290000915527351,0,-0.05501537273109547,-1.0000305180437934,35.459999084472656,-1.324308720127018,35.58000183105469,3.736939324579368,35.650001525878906,-0.05501537273109547
1210,2012-10-16,36.18000030517578,36.33000183105469,36.02000045776367,36.040000915527344,112100.0,0.0052792058307311596,-2.4444538634340693,0.24137749598800348,35.39191301393136,37.92987904124741,-0.49754600555386475,0.07974914122276289,0.05350472024782249,0.14339195843748342,10.200490923762242,0.3400001525878906,-0.5000841293896556,0.04999999999999716,-1.240270030019417,1.3402700300194113,-0.5951350150097099,0.6951350150097042,-1.0200004577636719,86.23839404767321,51.71067359698009,0.6451350150097086,10,-0.4349994659423828,0.22500038146972656,0.1725006103515625,0.6299991607666016,-2.260002136230476,1,-0.07600884402443175,1.4374985098824595,35.9900016784668,-1.0000305180437934,35.459999084472656,-1.324308720127018,35.58000183105469,-0.07600884402443175
1211,2012-10-17,36.5,36.5,36.13999938964844,36.29999923706055,254800.0,0.00884465705154902,2.5999923706345727,1.42858310626703,56.918225036197676,39.61523978928635,-0.7051463615333162,-0.2424419578251502,-0.26650913609462634,-0.15476932020774825,10.891701916925113,0.3600006103515625,-0.48307221062414385,0.36349964141845703,-0.933155162598176,1.66015444543509,-0.28482776058986303,1.011827043426777,-1.3166001129150402,100.0,59.56196055677184,0.6483274020083168,10,-0.6299991607666016,-0.09499931335449219,-0.14749908447265625,0.3099994659423828,-2.75,2,-0.0750685391360768,-2.4444538634340693,36.18000030517578,1.4374985098824595,35.9900016784668,-1.0000305180437934,35.459999084472656,-0.0750685391360768
1212,2012-10-18,36.599998474121094,36.599998474121094,36.33000183105469,36.4900016784668,186500.0,0.0027396842224958196,3.9091728801803365,0.5499818802571096,55.94854201139014,40.81213785778452,-0.7298302999316064,-0.36426701303760467,-0.36729426926778785,-0.2364373214511204,11.657487780135922,0.26999664306640625,-0.44779293409082754,0.4654981613159208,-0.8280061941678412,1.7590025167996828,-0.18125401642596017,1.1122503390578018,-1.3639345825195335,100.0,55.35569527107175,0.6467521777418824,10,-0.6799983978271484,-0.19499778747558594,-0.39999866485595703,0.10000038146972656,-2.2399978637695384,3,-0.07267759448932565,2.5999923706345727,36.5,-2.4444538634340693,36.18000030517578,1.4374985098824595,35.9900016784668,-0.07267759448932565
1213,2012-10-19,36.11999893188477,36.70000076293945,35.9900016784668,36.36999893188477,613300.0,-0.013114742137918856,-1.7843401250635014,-2.272793480145656,53.86997415923017,41.94456267106363,-0.24240077452246567,0.05391461224575522,0.11277236690838066,0.26311975681591093,11.600920439931333,0.7099990844726562,-0.39709350340972804,0.026498603820805045,-1.2102409118101463,1.2632381194517563,-0.591871153994667,0.6448683616362771,-0.8020989653320427,60.27382227680137,10.454195017829456,0.6183697578154753,10,-0.14999771118164773,0.2850017547607351,0.08000087738036399,0.5799999237060476,-1.7299995422363281,4,-0.06312289165889817,3.9091728801803365,36.599998474121094,2.5999923706345727,36.5,-2.4444538634340693,36.18000030517578,-0.06312289165889817
1214,2012-10-22,35.70000076293945,36.08000183105469,35.52000045776367,35.9900016784668,419300.0,-0.011627856626943767,1.3829783780274008,1.160003662109375,54.716974341934005,43.2912468563693,0.18270129600072949,0.3700204727590801,0.5337614333432867,0.6930868711033753,10.923649381889703,0.5999984741211009,-0.35736585339416393,-0.3154996871948228,-1.433551254603536,0.8025518802138905,-0.8745254708991794,0.24352609650953383,-0.27153273267578726,15.25425920537937,-38.32714165271115,0.5590257837043552,10,0.2700004577636719,0.7049999237060547,0.4849987030029297,0.9999980926513672,-1.0100021362304688,0,-0.055462170866163896,-1.7843401250635014,36.11999893188477,3.9091728801803365,36.599998474121094,2.5999923706345727,36.5,-0.055462170866163896
1215,2012-10-23,35.599998474121094,35.709999084472656,35.279998779296875,35.66999816894531,305000.0,-0.0028011845008746317,4.733279080413,0.24137749598800348,54.545411060713505,45.108942877465665,0.29490329620342237,0.3625992403395486,0.6374815305757977,0.8052921895810385,10.194514062984153,0.43000030517578125,-0.3554628610970667,-0.33550186157226847,-1.3173676734891515,0.6463639503446146,-0.8264347675307135,0.1554310443861766,1.1000022888183594,22.53515829628336,-35.468844011293385,0.49093290595844175,10,0.37000274658203125,0.8050022125244141,0.5850009918212891,1.1000003814697266,-1.1800003051757884,1,-0.053370724511767165,1.3829783780274008,35.70000076293945,-1.7843401250635014,36.11999893188477,3.9091728801803365,36.599998474121094,-0.053370724511767165
1216,2012-10-24,35.139999389648445,35.810001373291016,35.009998321533196,35.4900016784668,220700.0,-0.012921323151377062,-1.6229417981476586,5.000054495912705,42.64261305772806,46.199425473631884,0.7542702359989377,0.6786085500238102,1.0959298470670191,1.2723885776855397,9.323826668612725,0.8000030517578196,-0.34784696989196107,-0.6820009231567283,-1.447069215408142,0.08306736909468526,-1.0645350692824351,-0.29946677703102154,1.5316013336181555,7.692359781863642,-50.59554173790359,0.38253414612570713,10,0.7150001525878835,1.19000053405761,1.0450000762939382,1.5599994659423757,-0.6800003051757884,2,-0.03471830511933727,4.733279080413,35.599998474121094,1.3829783780274008,35.70000076293945,-1.7843401250635014,36.11999893188477,-0.03471830511933727
1217,2012-10-25,35.33000183105469,35.34000015258789,34.90999984741211,35.189998626708984,431100.0,0.005407013224428603,4.375008940705243,-0.40000653943827036,41.04941796462455,47.86449628317757,0.5867823756294683,0.45441010281702887,0.9078420555311126,1.0853911597519357,9.805923000433243,0.43000030517578125,-0.3243894543172132,-0.45549850463866903,-1.2421085693111849,0.3311115600338468,-0.8488035369749269,-0.062193472302411124,1.2751347961425736,23.463785967888366,-32.999032063335534,0.3933050323362592,10,0.47499847412109375,0.9499988555908203,0.8549976348876953,1.3699970245361328,-0.29000091552734375,3,-0.04472124962263324,-1.6229417981476586,35.139999389648445,4.733279080413,35.599998474121094,1.3829783780274008,35.70000076293945,-0.04472124962263324
1218,2012-10-26,35.33000183105469,35.459999084472656,35.11999893188477,35.279998779296875,191200.0,0.0,1.1935666469777058,0.35715648074984335,42.62822628959881,48.63458854837202,0.6329661998963942,0.4042537101867012,0.9001247066220799,1.0857123047703112,9.937147236539696,0.3400001525878835,-0.27328342265222716,-0.41049861907958984,-1.1930030559075888,0.37200581774840913,-0.8017508374935858,-0.01924640066559391,1.173426589355465,35.897544578085416,-18.167384082396175,0.3912522184139979,10,0.47499847412109375,0.9499988555908203,0.8174982070922852,1.3699970245361328,-0.3400001525878835,4,-0.027455453451194267,4.375008940705243,35.33000183105469,-1.6229417981476586,35.139999389648445,4.733279080413,35.599998474121094,-0.027455453451194267
1219,2012-10-31,35.810001373291016,35.810001373291016,35.31999969482422,35.439998626708984,157400.0,0.013586173715236294,1.648638060086191,7.399603295697284,51.274788759943334,50.39935252015113,0.13940879916546578,-0.08481992621075563,0.4068654389852213,0.6096266870558935,10.038405126828001,0.4900016784667969,-0.1786005427767563,0.0725008010864272,-0.7083716133262428,0.8533732154990972,-0.3179354061199078,0.4629370082927622,0.597821332739251,100.0,44.94386062270446,0.3904362072063363,10,-0.005001068115234375,0.4699993133544922,0.40999794006347656,0.8899974822998047,-0.7800025939941406,2,-0.03965378188177571,1.1935666469777058,35.33000183105469,4.375008940705243,35.33000183105469,-1.6229417981476586,35.139999389648445,-0.03965378188177571
1220,2012-11-01,35.720001220703125,36.0,35.59000015258789,35.95000076293945,129400.0,-0.002513268615929709,1.4848624966765696,-0.6216157700476318,50.98591034716939,49.74020644359244,0.17578137225942214,0.032024935976068036,0.4809972463419143,0.7022588073495939,9.164794314192187,0.4099998474121094,-0.043042918602559155,-0.0334993362426772,-0.7982007002925258,0.7312020278071714,-0.41585001826759793,0.3488513457822435,0.5979521138100523,74.31204219264569,18.313752308783513,0.38235068202492367,11,0.08499908447265625,0.5599994659423828,0.7049980163574219,0.9799976348876953,-0.5400009155273438,3,-0.028835457972973266,1.648638060086191,35.810001373291016,1.1935666469777058,35.33000183105469,4.375008940705243,35.33000183105469,-0.028835457972973266
1221,2012-11-02,35.139999389648445,36.09000015258789,35.09999847412109,36.09000015258789,155500.0,-0.016237452722104417,1.0842123861113158,4.130446320468349,44.58125764582747,48.47717484741881,0.6063428474164638,0.6309887451589233,1.043221951767464,1.2828240451478905,8.492928706521038,0.990001678466804,0.006148474238614199,-0.6050010681152287,-1.3938571298979952,0.18385499366753777,-0.9994290990066119,-0.21057303722384546,1.0934767356386672,19.491481589241864,-37.69264588740321,0.3944280308913815,11,0.6650009155273366,1.1400012969970632,1.3299999237060476,1.5599994659423757,0.20000076293944602,4,-0.02048950578283837,1.4848624966765696,35.720001220703125,1.648638060086191,35.810001373291016,1.1935666469777058,35.33000183105469,-0.02048950578283837
1222,2012-11-05,34.810001373291016,35.169998168945305,34.709999084472656,35.169998168945305,102300.0,-0.009390951112385082,1.555573216348304,0.3789436910981053,42.38878639931029,47.201487318538824,0.7327881419305697,0.9448474335838029,1.356077325271734,1.611472265699021,8.138961523645031,0.45999908447264914,0.03229623111306523,-0.8939990997314453,-1.7864557226341518,-0.0015424768287388702,-1.340227411182802,-0.44777078828008854,1.3440661753235972,7.246537059202398,-52.557241364101515,0.4462283114513538,11,0.5899982452392578,0.9149990081787109,1.7399988174438477,1.8599987030029297,-0.12000274658203125,0,-0.010054647371743775,1.0842123861113158,35.139999389648445,1.4848624966765696,35.720001220703125,1.648638060086191,35.810001373291016,-0.010054647371743775
1223,2012-11-06,35.130001068115234,35.209999084472656,34.860000610351555,34.950000762939446,106100.0,0.00919275157138455,1.058836729198498,-0.5000052982378357,39.40885310963781,45.5005849593948,0.28786066221419304,0.5938637149889914,1.0345504122977331,1.295003590619089,8.576183877905342,0.3999977111816406,-0.06843779864735211,-0.5349994659423842,-1.4572272129793902,0.3872282810946217,-0.9961133394608837,-0.07388559242388482,0.9599990844726562,30.434902794401797,-23.895136340368058,0.46111387351850147,11,0.26999855041503906,0.5749988555908203,1.534998893737793,1.539999008178711,-0.6700019836425781,1,-0.0025619171605882896,1.555573216348304,34.810001373291016,1.0842123861113158,35.139999389648445,1.4848624966765696,35.720001220703125,-0.0025619171605882896
1224,2012-11-07,34.080001831054695,34.860000610351555,34.060001373291016,34.860000610351555,126000.0,-0.029888961148183513,1.0512833052936534,-4.333319204848646,28.65854414970984,42.624266413727725,1.2112753981813213,1.5907438330772763,2.06240805503095,2.3392705587671188,9.385016519975286,1.0699996948242188,-0.21128914763174578,-1.4994987487792883,-2.659379417086164,-0.3396180804724125,-2.0794390829327227,-0.919558414625854,1.8995982360839747,0.9852448172706036,-47.271714531005664,0.5799403341534373,11,0.9949989318847585,1.2999992370605398,2.5374984741210866,2.5899982452392507,0.3899993896484304,2,0.026701872022286466,1.058836729198498,35.130001068115234,1.555573216348304,34.810001373291016,1.0842123861113158,35.139999389648445,0.026701872022286466
1225,2012-11-08,34.11999893188477,34.380001068115234,34.060001373291016,34.150001525878906,186600.0,0.001173623787591227,-3.2667277027542534,0.0384649242928043,24.35341230750761,40.59213299703656,1.0496438556370933,1.5017268772830477,1.9960866537926805,2.2957913214771324,10.481119443938558,0.31999969482421875,-0.32437964449574963,-1.3795015335082965,-2.7071579012601816,-0.051845165756411404,-2.043329717384239,-0.715673349632354,1.667641265869129,2.9555465355766515,-37.15528478563292,0.663828183875944,11,0.9550018310546804,1.2600021362304616,2.4975013732910085,2.5500011444091726,1.0100021362304616,3,0.026670570805959803,1.0512833052936534,34.080001831054695,1.058836729198498,35.130001068115234,1.555573216348304,34.810001373291016,0.026670570805959803
1226,2012-11-09,34.299999237060554,34.31999969482422,33.970001220703125,34.150001525878906,212700.0,0.005275507350839037,2.6842210934206037,-4.9994914176746565,25.635587912252177,38.87948521343963,0.8246831377088526,1.2810839245658556,1.7877647264350784,2.1107654801386104,11.057524804074648,0.34999847412109375,-0.4156717010058699,-1.1320011138915973,-2.560855392861896,0.2968531650787014,-1.8464282533767502,-0.4175739744064444,1.3148770782470578,26.612789102253092,-5.677814233108574,0.71442713948515,11,0.7300014495849538,1.035001754760735,2.140001296997063,2.2150001525878835,1.229999542236321,4,0.02565600838744042,-3.2667277027542534,34.11999893188477,1.0512833052936534,34.080001831054695,1.058836729198498,35.130001068115234,0.02565600838744042
1227,2012-11-12,34.080001831054695,34.540000915527344,34.049999237060554,34.259998321533196,159600.0,-0.006413918685110542,-3.0833187634111336,-1.1999949136592163,27.13005308935203,37.15746596896776,0.948462204820899,1.4576791821754895,1.9679183853077618,2.3240877052788633,11.78977669325107,0.49000167846678977,-0.5135697467824301,-1.2769985198974538,-2.825594636229795,0.2715975964348871,-2.0512965780636208,-0.5027004617312869,1.33748947290038,8.871032246553495,-19.058664668400205,0.774298058166169,11,0.9499988555908132,1.2549991607665945,2.3499984741210866,2.3799972534179616,1.019996643066392,0,0.03697177974870436,2.6842210934206037,34.299999237060554,-3.2667277027542534,34.11999893188477,1.0512833052936534,34.080001831054695,0.03697177974870436
1228,2012-11-13,34.22999954223633,34.400001525878906,33.81999969482422,33.950000762939446,169100.0,0.004401341054065089,-1.1481512878113564,-1.555579103528826,32.458197603383766,35.06673361823893,0.6995892596747453,1.276241832641901,1.776741777109791,2.1717320670601623,12.461461252617529,0.5800018310546875,-0.5316700427364509,-1.0655008316040053,-2.6925801855878504,0.5615785223798397,-1.8790405085959279,-0.2519611546120828,1.0137929517285116,39.42302754649185,9.48142842539717,0.813539676991922,11,0.7250003814697266,1.0300006866455078,2.1750011444091797,2.2049999237060547,1.0800018310546875,1,0.013438477669421633,-3.0833187634111336,34.080001831054695,2.6842210934206037,34.299999237060554,-3.2667277027542534,34.11999893188477,0.013438477669421633
1229,2012-11-14,34.009998321533196,34.360000610351555,33.84000015258789,34.360000610351555,219600.0,-0.006427146469332401,1.9714117557301423,-1.2500136239781698,31.554495817545515,32.90768755939183,0.7123163207421186,1.4127319761656096,1.9544152923775329,2.3891898217572063,13.910149671671332,0.5200004577636648,-0.568562201067472,-1.186501884460455,-2.8754288009838547,0.5024250320629449,-2.030965342722155,-0.342038426198755,1.0344631805519597,26.388653414147278,-4.304341212979594,0.8444634582616984,11,0.9450016021728587,1.25000190734864,2.395002365112312,2.395002365112312,1.720001220703132,2,0.013231425614465442,-1.1481512878113564,34.22999954223633,-3.0833187634111336,34.080001831054695,2.6842210934206037,34.299999237060554,0.013231425614465442
1230,2012-11-15,33.43000030517578,34.189998626708984,33.310001373291016,33.970001220703125,216100.0,-0.017053750219981456,-1.2564067451778238,1.5428496692134146,30.699752690097796,31.365298119866317,1.042999328629655,1.8721284414608448,2.4838284969033992,2.9595734532719007,15.212472445527997,0.8799972534179688,-0.6346544952350257,-1.628999900817874,-3.42515817358521,0.16715837194946204,-2.5270790372015455,-0.7309207644342024,1.4430365438928447,9.756014353191476,-22.861335464013393,0.8980791363836681,11,0.8299999237060547,1.5750007629394531,2.9750003814697266,2.9750003814697266,1.779998779296875,3,0.031109808735668043,1.9714117557301423,34.009998321533196,-1.1481512878113564,34.22999954223633,-3.0833187634111336,34.080001831054695,0.031109808735668043
1231,2012-11-16,33.759998321533196,33.77000045776367,32.97999954223633,33.31999969482422,172600.0,0.009871313590934072,2.4347649414945227,-0.8148108902357912,32.822674552063916,30.30239680350561,0.5550293766080756,1.398007923826917,2.113452032351965,2.6222613622749193,16.42711616698962,0.7900009155273438,-0.7752736924099963,-1.1620018005371193,-2.912786382467864,0.5887827813936255,-2.0373940915024917,-0.2866095095717469,0.8629528514110092,49.999877734169175,15.554439532052946,0.8753922909653712,11,0.33500099182129617,1.0800018310546946,2.4175024032592844,2.645002365112312,1.0100021362304759,4,0.04058065209405548,-1.2564067451778238,33.43000030517578,1.9714117557301423,34.009998321533196,-1.1481512878113564,34.22999954223633,0.04058065209405548
1232,2012-11-19,33.939998626708984,34.110000610351555,33.790000915527344,34.040000915527344,251200.0,0.005331762859152045,1.6666454740523915,-0.22727863849562108,35.36835207090371,29.85345224364626,0.2666858539102037,1.0630104674322212,1.8869176750282222,2.4344823757012577,17.28044500594848,0.3500022888183594,-0.9192056413264353,-0.8490015029907241,-2.461765727384126,0.7637627214026779,-1.655383615187425,-0.042619390794023104,0.3872212527078034,67.60547488885008,31.966323765891254,0.8063821121967024,11,-0.019998550415039062,0.9000015258789062,2.1475019454956055,2.4650020599365234,0.7000007629394602,0,0.04684738411676426,2.4347649414945227,33.759998321533196,-1.2564067451778238,33.43000030517578,1.9714117557301423,34.009998321533196,0.04684738411676426
1233,2012-11-20,33.84000015258789,33.97999954223633,33.709999084472656,33.950000762939446,253700.0,-0.002946331118658385,2.1765101875953685,1.0999809269501484,27.459875729551953,29.72026686362872,0.18378072171532978,1.0365853691647047,1.9430962890234298,2.5183774873883493,18.872201972060477,0.2700004577636719,-1.003442559724192,-0.8350000381469727,-2.3721822538298625,0.7021821775359172,-1.6035911459884176,-0.06640893030552775,0.27000045776366477,62.318836573520265,33.382484521339045,0.7685911078414444,11,-0.07999992370605469,1.0,2.247500419616699,2.565000534057617,0.3800010681152344,1,0.037233992785216996,1.6666454740523915,33.939998626708984,2.4347649414945227,33.759998321533196,-1.2564067451778238,33.43000030517578,0.037233992785216996
1234,2012-11-21,33.720001220703125,34.490001678466804,33.40999984741211,33.860000610351555,136400.0,-0.0035460677111016636,-1.842102093058293,1.2727146622277885,27.272656338052528,30.044627311467046,0.27641084029116314,1.0547179595157772,2.012786650920688,2.6188570430291165,19.90796488971403,1.0800018310546946,-1.0617960465447354,-0.8559989929199219,-2.3700935099157476,0.6580955240759039,-1.6130462514178348,-0.098951734422009,-0.7400016784667969,49.006664342483305,24.743846128247974,0.7570472584979137,11,0.03999900817871094,1.1199989318847656,2.289999008178711,2.684999465942383,1.0099983215332031,2,0.04715302772918273,2.1765101875953685,33.84000015258789,1.6666454740523915,33.939998626708984,2.4347649414945227,33.759998321533196,0.04715302772918273
1235,2012-11-23,33.700000762939446,34.0,33.5,33.860000610351555,72300.0,-0.0005931333641648884,1.2727343661946675,1.1428610354224014,31.24994412042551,30.668444667930753,0.25766555544631586,0.9750692909315859,1.9886235849944498,2.6177462571652512,20.625279963033414,0.5,-1.1411855304138427,-0.7809995651245174,-2.2626482567305644,0.7006491264815295,-1.5218239109275373,-0.04017521932149748,-0.6898011779785094,47.68213258959404,21.873276359324972,0.7408243458030224,11,0.05999946594238992,1.1399993896484446,2.30999946594239,2.704999923706062,2.079998016357429,4,0.06023735113766859,-1.842102093058293,33.720001220703125,2.1765101875953685,33.84000015258789,1.6666454740523915,33.939998626708984,0.06023735113766859
1236,2012-11-26,33.919998168945305,34.31999969482422,33.700000762939446,33.75,159500.0,0.0065281127900684854,-3.5926417813442963,-1.0624895691771723,38.069611870815066,31.883951199204425,-0.024477731791073154,0.694598548194854,1.7531883468314078,2.369718981839277,20.76511596146399,0.6199989318847727,-1.0644909317718216,-0.500002098083506,-1.9678051126740925,0.9678009165070804,-1.2339036053787993,0.2338994092117872,-0.8802025421142545,47.22198674748063,18.27756145813628,0.7339015072952917,11,-0.1849975585937429,0.9200019836425852,2.1550025939941477,2.4850025177002024,1.690002441406257,0,0.03803068942109733,1.2727343661946675,33.700000762939446,-1.842102093058293,33.720001220703125,2.1765101875953685,33.84000015258789,0.03803068942109733
1237,2012-11-27,33.75,34.09000015258789,33.689998626708984,34.0,291000.0,-0.005011738741806382,-1.1621543600635091,-1.4706040750382088,30.72614923636418,31.691501380646688,0.10480865161765962,0.7801568000728949,1.900941706109819,2.509296490098052,20.773606839394727,0.40000152587890625,-0.9754995164437332,-0.5910001754760756,-2.0222009409562887,0.8402005900041374,-1.3066005582161822,0.12460020726403087,-0.6812002521362359,31.48144223569117,2.6129625715296214,0.7156003827401078,11,-0.0149993896484375,1.0900001525878906,2.387500762939453,2.655000686645508,2.0400009155273438,1,0.030222235785590357,-3.5926417813442963,33.919998168945305,1.2727343661946675,33.700000762939446,-1.842102093058293,33.720001220703125,0.030222235785590357
1238,2012-11-28,34.360000610351555,34.360000610351555,33.61999893188477,33.75,338800.0,0.018074092158564703,1.426232583735658,-2.4400024414062216,54.45860182134471,34.23640204773548,-0.5417866848899706,0.09882702346545358,1.2553383070663173,1.8735505521166615,20.850932101928198,0.7400016784667827,-0.8883567318526104,0.067500495910636,-1.2862300899856578,1.4212310818069298,-0.6093647970375144,0.7443657888587865,-1.2627768238757326,87.96288447138151,53.27193267322847,0.6768652929481486,11,-0.6249999999999929,0.47999954223633523,1.8024997711181712,2.0450000762939524,0.9199981689453196,2,0.008148974805679554,-1.1621543600635091,33.75,-3.5926417813442963,33.919998168945305,1.2727343661946675,33.700000762939446,0.008148974805679554
1239,2012-11-29,34.389999389648445,34.68000030517578,34.080001831054695,34.540000915527344,272000.0,0.0008730727230503721,1.7906885967246524,-0.24590389473946642,54.31312590873692,36.86011018313983,-0.5724085523832301,-0.04533360812916243,1.1883841768562604,1.8159631188720695,21.488043177840172,0.5999984741210866,-0.7973784745579309,0.16849937438965412,-0.9841325454524465,1.3211312942317548,-0.40781658553139977,0.744815334310708,-1.2649200453328007,75.42365758251765,35.20159161818067,0.5763159599210518,11,-0.5599994659423899,0.14500045776366477,1.7975015640258718,2.015001296997063,0.950000762939446,3,-0.004943244314115636,1.426232583735658,34.360000610351555,-1.1621543600635091,33.75,-3.5926417813442963,33.919998168945305,-0.004943244314115636
1240,2012-11-30,34.689998626708984,34.689998626708984,34.240001678466804,34.34999847412109,412500.0,0.00872344409377468,1.6470396840534087,-2.266644626417936,56.00001878013615,39.435370652925634,-0.7541925051618179,-0.4495006913875983,0.8535088937679944,1.4871252372822354,22.515978875372454,0.4499969482421804,-0.743042428310595,0.5199987411499052,-0.4238568952876065,1.4638543775874169,0.04807092293114579,0.9919265593686646,-1.5027224439589375,100.0,55.658199893123694,0.4719278182187564,11,-0.6399993896484375,-0.154998779296875,1.497502326965332,1.7150020599365234,0.6300010681152344,4,0.001153096486332661,1.7906885967246524,34.389999389648445,1.426232583735658,34.360000610351555,-1.1621543600635091,33.75,0.001153096486332661
1241,2012-12-03,34.419998168945305,34.889999389648445,34.189998626708984,34.72999954223633,191300.0,-0.007783236334745647,1.2222208766522482,-0.9117683357829681,55.15147872084615,41.63349583625258,-0.4254680906119219,-0.24897152602230932,1.0838097097968173,1.7283402762033049,22.930750089951424,0.7000007629394602,-0.6687363382047451,0.2859983444213796,-0.5509486717520105,1.1229453605947697,-0.13247516366531897,0.7044718525080782,-1.1425586395577199,62.992043205184466,13.578352855528301,0.41847350808669515,12,-0.26999855041503196,0.11500167846680398,1.767502784729011,1.9850025177002024,1.1800003051757884,0,0.03951193151365717,1.6470396840534087,34.689998626708984,1.7906885967246524,34.389999389648445,1.426232583735658,34.360000610351555,0.03951193151365717
1242,2012-12-04,34.459999084472656,34.59000015258789,34.259998321533196,34.40999984741211,131100.0,0.0011621417099156872,1.1290346397588595,-0.16128714698824462,53.60501867293601,44.5385117188508,-0.4290713090871279,-0.33364429940935736,0.9950511926013803,1.6599733049188572,22.814846674454124,0.3300018310546946,-0.5358106452079312,0.3434993743896513,-0.447296867365921,1.1342956161452236,-0.05189874648813486,0.7388974952674374,-1.0535547662641989,66.1417204578831,14.825465063595999,0.3953981208777876,12,-0.3099994659423828,0.07500076293945312,1.6325006484985352,1.8700008392333984,1.2900009155273438,1,0.03337207070319059,1.2222208766522482,34.419998168945305,1.6470396840534087,34.689998626708984,1.7906885967246524,34.389999389648445,0.03337207070319059
1243,2012-12-05,35.040000915527344,35.290000915527344,34.36999893188477,34.5,203600.0,0.01683116211445368,-1.2999961853173094,10.800183108262761,64.5071130840128,48.67567357951305,-0.9174296476209491,-0.9704920622344986,0.36235480397132136,1.0524547315836799,23.161085088196952,0.920001983642571,-0.4126390155632933,0.9280012130737276,0.16081657486647316,1.695185851280982,0.5444088939701004,1.3115935321773549,-1.5148721916036862,79.3388273422573,23.842068769762513,0.3835923191036288,12,-0.6450004577636719,-0.5050010681152344,1.0024995803833008,1.239999771118164,0.75,2,0.021404109029793172,1.1290346397588595,34.459999084472656,1.2222208766522482,34.419998168945305,1.6470396840534087,34.689998626708984,0.021404109029793172
1244,2012-12-06,34.990001678466804,35.380001068115234,34.830001831054695,35.09999847412109,102200.0,-0.0014269188286003542,-1.5581568651804527,-0.20369742437726074,75.82789863996882,53.628779637240086,-0.7468779093116709,-0.8946937950130618,0.3476759154134399,1.0689382948350001,22.57332777489591,0.5499992370605398,-0.306952571767269,0.8325019836425867,-0.028852750815715922,1.6938567181008892,0.40182461641343536,1.263179350871738,-1.288385735382775,67.22700928348011,5.698799052101307,0.4306773672291515,12,-0.490001678466804,-0.4550018310546946,1.0524988174438406,1.2899990081787038,0.8299980163574148,3,0.008287999054556794,-1.2999961853173094,35.040000915527344,1.1290346397588595,34.459999084472656,1.2222208766522482,34.419998168945305,0.008287999054556794
1245,2012-12-07,35.029998779296875,35.09000015258789,34.900001525878906,35.029998779296875,125700.0,0.0011431008548561383,2.1665713014177634,-0.0,73.26015054824217,57.53883949028754,-0.6463447062358867,-0.9096591470635929,0.2440661324912199,0.9994693364230898,21.95380732604166,0.18999862670898438,-0.14781376361973741,0.8269990921020494,-0.11808461427647643,1.7720827984805751,0.35445723891278647,1.2995409452913123,-1.1269766212091028,70.58810329794328,7.287620774168289,0.4725418531892642,12,-0.529998779296875,-0.4949989318847656,1.0125017166137695,1.2500019073486328,0.5699996948242188,4,0.008849597033792289,-1.5581568651804527,34.990001678466804,-1.2999961853173094,35.040000915527344,1.1290346397588595,34.459999084472656,0.008849597033792289
1246,2012-12-10,35.18000030517578,35.22999954223633,34.919998168945305,34.970001220703125,109000.0,0.00428208767074123,1.000024611143972,100.0,72.96305244374366,62.23182873555193,-0.6691915961494601,-1.0438727938418495,0.024113465737791273,0.8183336093230125,21.2690568352146,0.31000137329102273,0.03790177814770601,0.9330005645751953,-0.10815481168130958,1.9741559408317002,0.4124228764469393,1.4535782527034513,-1.0997406778847107,82.14283281449048,18.586049912460766,0.5205776881282528,12,-0.6800003051757812,-0.6450004577636719,0.8625001907348633,1.1000003814697266,0.6699981689453125,0,0.003979516442125686,2.1665713014177634,35.029998779296875,-1.5581568651804527,34.990001678466804,-1.2999961853173094,35.040000915527344,0.003979516442125686
1247,2012-12-11,35.34000015258789,35.380001068115234,35.060001373291016,35.290000915527344,187900.0,0.004548034281528057,3.9230317791014993,0.2380926430517711,77.17396712719552,64.7557582139798,-0.6480842027632647,-1.1643326971128545,-0.16189940704207828,0.626855820586087,21.098165887673716,0.31999969482421875,0.20805061195835606,1.0300004959106417,-0.11582977244782455,2.175830764269108,0.45708536173140857,1.6029156300898748,-1.103771552397923,96.03952169085152,30.99078712046044,0.5729151341792342,12,-0.6099987030029297,-1.1599998474121094,0.7025003433227539,0.9400005340576172,0.5299987792968821,1,0.007357054906921512,1.000024611143972,35.18000030517578,2.1665713014177634,35.029998779296875,-1.5581568651804527,34.990001678466804,0.007357054906921512
1248,2012-12-12,34.689998626708984,35.18000030517578,34.669998168945305,35.09000015258789,43400.0,-0.018392799181448427,-1.3181786655569,-8.000152590218967,64.74161490539194,65.91447921360813,0.05995518863748828,-0.5039394585558838,0.44851929915898836,1.2425574479241988,20.318768060670138,0.6700019836425852,0.32365320897739736,0.3569990158081069,-0.8004775961633541,1.514475627779568,-0.22173929017762362,0.9357373217938374,-0.31651733036798646,2.816954379631647,-61.606438802049446,0.578738305985731,12,0.095001220703125,-0.5099983215332031,0.8725013732910156,1.4900016784667969,1.6200027465820312,2,0.03055639709581559,3.9230317791014993,35.34000015258789,1.000024611143972,35.18000030517578,2.1665713014177634,35.029998779296875,0.03055639709581559
1249,2012-12-13,34.459999084472656,34.830001831054695,34.31999969482422,34.790000915527344,68200.0,-0.006630139848412764,1.4877930777818613,0.8250014305060177,60.857130712379266,66.4541583171907,0.3362932278768156,-0.25138717183806136,0.6470529662192774,1.4372101367247794,19.24747514366498,0.5100021362304759,0.48756360673618815,0.10449943542480611,-1.0440004106913037,1.2529992815409159,-0.4697504876332488,0.678749358482861,0.9200019836425781,13.207472478434394,-51.13042250151486,0.5742499230580554,12,0.3250007629394531,-0.279998779296875,1.0925006866455078,1.720001220703125,1.9900016784667969,3,0.03859552717324277,-1.3181786655569,34.689998626708984,3.9230317791014993,35.34000015258789,1.000024611143972,35.18000030517578,0.03859552717324277
1250,2012-12-14,34.470001220703125,34.560001373291016,34.200000762939446,34.360000610351555,91000.0,0.00029025352571698804,1.4827549919760559,-0.33333333333335485,58.35870666725426,66.81051697790272,0.3260950439785191,-0.18917947062033136,0.6202041616186662,1.3977876390116393,17.41235262084908,0.3600006103515696,0.5108911420333015,0.06250152587890767,-1.0005603862360815,1.1255634379938968,-0.4690294301785869,0.5940324819364022,0.8887998199462857,22.881388808069516,-41.81959207542367,0.5315309560574951,12,0.31999969482421875,-0.29000091552734375,0.7574996948242188,1.385000228881836,2.1100006103515625,4,0.039164445207801935,1.4877930777818613,34.459999084472656,-1.3181786655569,34.689998626708984,3.9230317791014993,35.34000015258789,0.039164445207801935
1251,2012-12-17,35.130001068115234,35.130001068115234,34.43000030517578,34.459999084472656,160500.0,0.019147079316484295,1.0895483297938362,6.09089332778432,68.25396985583885,68.43817822044747,-0.24875916611269844,-0.7813392923798261,-0.046419022262355725,0.7234029822828276,15.461044871945814,0.7000007629394531,0.5524688350576099,0.6540012359619141,-0.4099420566911718,1.717944528615,0.12202958963537469,1.1859728822884534,0.18244796142577968,78.81356480134497,9.501141687018674,0.5319716463265426,12,-0.3400001525878906,-0.9500007629394531,0.09749984741210938,0.7250003814697266,1.5399971008300781,0,0.013378804204832173,1.4827549919760559,34.470001220703125,1.4877930777818613,34.459999084472656,-1.3181786655569,34.689998626708984,0.013378804204832173
1252,2012-12-18,35.529998779296875,35.529998779296875,34.93000030517578,35.09000015258789,150100.0,0.011386214034154518,1.7272743035988314,0.6567124239197891,66.3865303776017,68.64700236417957,-0.5375443154813055,-1.1131841148309434,-0.45884474532504527,0.31694857482182215,14.358440636011943,0.5999984741210938,0.5781561346057842,0.974498939514163,-0.15632230667841895,2.105320185706745,0.409088316417872,1.539909562610454,-1.329998016357429,100.0,31.68160828871318,0.5654106230962895,12,-0.6649990081787109,-1.2749996185302734,-0.34749794006347656,0.2800025939941406,1.0200004577636719,1,0.009006465122950669,1.0895483297938362,35.130001068115234,1.4827549919760559,34.470001220703125,1.4877930777818613,34.459999084472656,0.009006465122950669
1253,2012-12-19,35.09999847412109,35.529998779296875,35.009998321533196,35.4900016784668,148500.0,-0.012102457640002728,1.2127801180128055,-0.8863736854425658,58.94205121109377,66.77079709430457,-0.10967147522760712,-0.6155051940507761,-0.05555191038256879,0.7315393194120858,13.10491488772657,0.520000457763679,0.621367357637638,0.48149871826171164,-0.6215357043914693,1.5845331409148926,-0.07001849306487884,1.0330159295883021,-0.8733977508544939,67.66910176652262,0.23917270673898372,0.5515172113265907,12,-0.23499870300292258,-0.8449993133544851,0.08250236511231179,0.710002899169929,1.710002899169929,2,0.02193733593268954,1.7272743035988314,35.529998779296875,1.0895483297938362,35.130001068115234,1.4827549919760559,34.470001220703125,0.02193733593268954
1254,2012-12-20,35.310001373291016,35.439998626708984,35.009998321533196,35.139999389648445,132100.0,0.005982988840434356,1.0000177429228247,-0.4358989406965905,57.98971606103506,65.07408215128156,-0.30118127741918244,-0.7381257680252844,-0.2865041618322124,0.5008047524248695,12.840017178354705,0.43000030517578836,0.6795188808462314,0.6120016098022489,-0.4466691852462503,1.6706724048507482,0.0826662122779993,1.1413370073264986,-1.05733268890382,83.45881698317237,19.316457414914055,0.5293353975242479,12,-0.44500160217285156,-1.055002212524414,-0.2025012969970703,0.4249992370605469,1.4099998474121165,3,0.028320587966796706,1.2127801180128055,35.09999847412109,1.7272743035988314,35.529998779296875,1.0895483297938362,35.130001068115234,0.028320587966796706
1255,2012-12-21,35.72999954223633,35.72999954223633,35.06999969482422,35.169998168945305,633300.0,0.011894595089509297,1.3571365317674948,3.2940872882308536,66.2531083136683,64.3285328034954,-0.6832982444638276,-1.0521901143195578,-0.720746553262579,0.057516519194543037,12.703704783891908,0.6599998474121094,0.658523085269465,0.930499839782712,-0.11445798705818078,1.9754576666236048,0.40802092636226206,1.452978753203162,-1.4517842559509404,100.0,34.23690176563075,0.5224789134204465,12,-0.7649993896484375,-1.375,-0.6224994659423828,0.005001068115234375,1.2600021362304688,4,0.020151167924086222,1.0000177429228247,35.310001373291016,1.2127801180128055,35.09999847412109,1.7272743035988314,35.529998779296875,0.020151167924086222
1256,2012-12-24,35.209999084472656,35.58000183105469,35.0,35.58000183105469,79000.0,-0.0145536094157791,2.1351217601088726,-0.6607175700437924,58.31485193737471,62.23307556018198,-0.17723288701187556,-0.45386046497895194,-0.2190698091072676,0.5559165280780007,13.124407268955423,0.7299995422363281,0.5954543698168209,0.3459993362426772,-0.6271649828192736,1.319163655304628,-0.1405828232882982,0.8325814957736526,-0.8737124279492292,34.99988079059676,-29.446505916438127,0.48658215953097506,12,-0.24499893188476562,-0.8549995422363281,-0.5774984359741211,0.2700023651123047,2.3700027465820312,0,0.03890947975588532,1.3571365317674948,35.72999954223633,1.0000177429228247,35.310001373291016,1.2127801180128055,35.09999847412109,0.03890947975588532
1257,2012-12-26,34.77000045776367,35.27000045776367,34.720001220703125,35.25,94000.0,-0.01249641119425704,1.1153798188020394,1.297286430088459,46.91074915609623,60.251868254704675,0.19378714826060417,0.07006435390409393,0.1993711308668935,0.9812768138003847,13.32917338367874,0.5499992370605469,0.5343916427281599,-0.14499931335448935,-0.9676141611817073,0.6776155344727286,-0.5563067372681019,0.2663081105591232,-0.37796528581172595,4.9504277378052235,-55.2322662625613,0.41130742391360964,12,0.19499969482421875,-0.20000076293945312,-0.30250072479248047,0.5450000762939453,2.270000457763672,2,0.054644742196354956,2.1351217601088726,35.209999084472656,1.3571365317674948,35.72999954223633,1.0000177429228247,35.310001373291016,0.054644742196354956
1258,2012-12-27,34.639999389648445,34.810001373291016,34.31999969482422,34.689998626708984,137500.0,-0.0037388860052832706,2.379266800836589,0.1041651765491114,46.06739068751119,58.60856380749711,0.3530801107527495,0.2341212951181859,0.3097280547530019,1.0982897210902323,13.771056095593885,0.4900016784667969,0.4568084804569068,-0.28900032043456036,-1.0807981837808782,0.5027975429117575,-0.6848992521077193,0.10689861123859856,1.0900001525878835,22.69501627333847,-35.08485062978933,0.3958989316731585,12,0.325000762939446,-0.06999969482422586,-0.25999927520752664,0.6750011444091726,2.5699996948242116,3,0.05513856469590106,1.1153798188020394,34.77000045776367,2.1351217601088726,35.209999084472656,1.3571365317674948,35.72999954223633,0.05513856469590106
1259,2012-12-28,34.220001220703125,34.740001678466804,34.220001220703125,34.5,129600.0,-0.012124658670485733,-2.7143051771117674,5.600061036088382,41.61493528443575,56.74814476496172,0.8218843545236112,0.675356500520337,0.6877104625442314,1.4960193678365457,14.54883045472547,0.520000457763679,0.3338740911080933,-0.7004985809326172,-1.5198302548616809,0.11883309299644651,-1.1101644178971526,-0.2908327439680818,1.4817983245849575,0.0,-53.83981140246118,0.4096658369645326,12,0.7549991607666016,0.34999847412109375,0.07999897003173828,1.0949993133544922,3.0900001525878906,4,0.07568673466384745,2.379266800836589,34.639999389648445,1.1153798188020394,34.77000045776367,2.1351217601088726,35.209999084472656,0.07568673466384745
1260,2012-12-31,34.72999954223633,34.759998321533196,33.97999954223633,34.259998321533196,213900.0,0.014903515585635185,1.9433983992630222,-1.6785831062670553,45.66473138717572,54.23822937955471,0.39408784558244037,0.17761501508762478,0.13463117019698245,0.9669711209090366,15.255850921993108,0.7799987792968679,0.30003041663910324,-0.1925003051757841,-1.009655243143989,0.6246546327924207,-0.601077774159883,0.21607716380831476,0.9125280700683547,46.87493294487055,-3.2449166206703737,0.4085774689841023,12,0.125,-0.11499977111816406,-0.42999935150146484,0.5850009918212891,2.770000457763672,0,0.05729921407130156,-2.7143051771117674,34.220001220703125,2.379266800836589,34.639999389648445,1.1153798188020394,34.77000045776367,0.05729921407130156
1261,2013-01-02,35.779998779296875,35.79999923706055,35.060001373291016,35.29999923706055,282400.0,0.030233206187739947,1.8461431243810293,1.0212729692876932,53.61841093965184,52.81954944200473,-0.619120012128775,-0.8066285451607769,-0.9574523160120734,-0.09265301451046781,16.153752461578147,1.0699996948242188,0.3249393355267216,0.7894989013671889,-0.07647688696354038,1.6554746896979182,0.35651100720182427,1.2224867955325536,-1.7999992370605469,98.90107356498191,52.33470728048293,0.4329878941653656,1,-0.8899993896484375,-1.0699996948242188,-1.4799985885620117,-0.4649982452392578,1.9799995422363281,2,0.03381785747488775,1.9433983992630222,34.72999954223633,-2.7143051771117674,34.220001220703125,2.379266800836589,34.639999389648445,0.03381785747488775
1262,2013-01-03,35.61000061035156,35.970001220703125,35.540000915527344,35.7599983215332,182500.0,-0.004751206672585995,-1.9655489930413965,-0.3124955296473786,58.21431125915782,52.73868944734517,-0.48788665685695065,-0.5755673354527744,-0.8356052187613301,0.06567602120651372,17.176260498092038,0.43000030517578125,0.3649073972460357,0.5620006561279283,-0.30836728826992754,1.432368600525784,0.12681668392900036,0.9971846283268562,-1.6300010681152344,81.90953232617743,28.577774030910177,0.4351839721989279,1,-0.6350002288818359,-0.8150005340576172,-1.322500228881836,-0.2950000762939453,2.3800010681152344,3,0.055321572225147886,1.8461431243810293,35.779998779296875,1.9433983992630222,34.72999954223633,-2.7143051771117674,34.220001220703125,0.055321572225147886
1263,2013-01-04,35.790000915527344,35.86000061035156,35.599998474121094,35.779998779296875,132400.0,0.005054768382212638,2.4666598850516253,-0.06668192568856336,61.98200836072354,53.18227748064389,-0.6254944887390721,-0.7341382304244348,-1.0471835597789863,-0.12187174962296865,17.139001291204103,0.26000213623046875,0.3118683533059894,0.7045009613037081,-0.2269035407336517,1.635905463341068,0.23879871028502464,1.1702032123223916,-1.7304013061523449,90.95476616308872,31.20304961702265,0.46570225101868157,1,-0.8150005340576172,-0.9950008392333984,-1.5025005340576172,-0.47500038146972656,2.5400009155273438,4,0.03492595607779636,-1.9655489930413965,35.61000061035156,1.8461431243810293,35.779998779296875,1.9433983992630222,34.72999954223633,0.03492595607779636
1264,2013-01-07,35.279998779296875,35.599998474121094,35.2599983215332,35.599998474121094,75300.0,-0.014249849767654088,1.125002980235081,-31.993135011441648,56.69419976418216,52.12017653070099,-0.13432107803014048,-0.21217458782024323,-0.561796931632145,0.38041475169245587,16.739071001874372,0.5300025939941406,0.22660303882489075,0.1799989700317397,-0.7541708670942882,1.1141688071577676,-0.2870859485312707,0.6470838885947501,-1.1439831054687488,65.32653972745065,0.8733432654677813,0.46708491856301365,1,-0.30499839782714844,-0.30499839782714844,-0.9924983978271484,0.03500175476074219,3.0400009155273438,0,0.05470522596243255,2.4666598850516253,35.790000915527344,-1.9655489930413965,35.61000061035156,1.8461431243810293,35.779998779296875,0.05470522596243255
1265,2013-01-08,35.34000015258789,35.47999954223633,35.15999984741211,35.31999969482422,119800.0,0.0017007192564366669,1.1333367241839707,-0.06250149011754047,51.92659818406309,51.41037055811081,-0.28548326364767007,-0.2611499348450792,-0.6430002443630798,0.3148843586873653,16.25137167228185,0.31999969482421875,0.20058670022469016,0.22450027465820455,-0.7150509149343378,1.164051464250747,-0.24527532013807019,0.6942758694544793,-1.1306250568847673,30.76910178536246,-30.551186784487292,0.46977559479627173,1,-0.36499977111816406,-0.36499977111816406,-1.1575002670288086,-0.024999618530273438,3.1399993896484375,1,0.05574423350869351,1.125002980235081,35.279998779296875,2.4666598850516253,35.790000915527344,-1.9655489930413965,35.61000061035156,0.05574423350869351
1266,2013-01-09,35.31999969482422,35.4900016784668,35.25,35.4900016784668,131200.0,-0.0005659439071113992,1.8235162122742061,-8.499904634751097,47.929002987051106,51.52350987266135,-0.27741102740051105,-0.24255944992660972,-0.6300418569772148,0.3291833633506087,15.534813433087402,0.24000167846679688,0.1627803600340485,0.1974998474121108,-0.7461518455113776,1.1411515403355992,-0.27432599904963695,0.6693256938738585,-1.040199554121095,19.753034092032948,-35.1595440684971,0.4718258464617448,1,-0.3449993133544922,-0.3449993133544922,-1.0275001525878906,-0.0049991607666015625,3.1199989318847585,2,0.061721413477113796,1.1333367241839707,35.34000015258789,1.125002980235081,35.279998779296875,2.4666598850516253,35.790000915527344,0.061721413477113796
1267,2013-01-10,35.599998474121094,35.599998474121094,35.290000915527344,35.38999938964844,166900.0,0.007927485326051809,1.9523705722070845,-1.2352743184113093,55.081302704094206,52.52505565228169,-0.4775082551836647,-0.5292141734816624,-0.9200995723240624,0.04569212848471693,14.622044382556831,0.30999755859375,0.05278002778172919,0.46449871063232706,-0.49872958474185225,1.4277270060065064,-0.017115437054762594,0.9461128583194167,-1.2525902902179666,62.856878164151695,9.16308686044107,0.48161414768709093,1,-0.6249980926513672,-0.6249980926513672,-1.2574987411499023,-0.28499794006347656,3.0600013732910156,3,0.060674155617795655,1.8235162122742061,35.31999969482422,1.1333367241839707,35.34000015258789,1.125002980235081,35.279998779296875,0.060674155617795655
1268,2013-01-11,35.75,35.7599983215332,35.54999923706055,35.65999984741211,148900.0,0.004213526188433514,2.8182764002080805,0.42857402361489555,54.526737827300856,53.9597003792667,-0.5067924967423707,-0.6279253819677848,-1.0786243968877045,-0.11175525085121762,14.64517968349659,0.20999908447265625,0.015957984053606822,0.5615001678466811,-0.4150728617372721,1.5380731974306343,0.07321365305470096,1.0497866826386613,-1.3376880946248733,98.3336088399476,46.40533689958406,0.4882865147919773,1,-0.7749996185302734,-0.7749996185302734,-1.4075002670288086,-0.4349994659423828,2.5999984741210938,4,0.06265738960746292,1.9523705722070845,35.599998474121094,1.8235162122742061,35.31999969482422,1.1333367241839707,35.34000015258789,0.06265738960746292
1269,2013-01-14,35.790000915527344,35.880001068115234,35.66999816894531,35.68000030517578,111000.0,0.0011189067280374942,-2.230692488262911,1.2222269317170347,50.669658252476786,54.515803364300154,-0.33600290959172696,-0.5936118080244768,-1.142333716291816,-0.16447384124011677,15.451319463171098,0.21000289916992188,0.07921404187474224,0.5350009918212919,-0.41342658890317097,1.4834285725457548,0.060787201459056917,1.009214782183527,-1.315381437539095,87.5,39.93185744205112,0.47421379036223305,1,-0.27499961853027344,-0.8150005340576172,-1.3250007629394531,-0.47500038146972656,2.30999755859375,0,0.0709695683306164,2.8182764002080805,35.75,1.9523705722070845,35.599998474121094,1.8235162122742061,35.31999969482422,0.0709695683306164
1270,2013-01-15,35.81999969482422,35.880001068115234,35.59000015258789,35.68000030517578,120700.0,0.0008381888384880742,1.230757944775375,1.2727146622277707,57.64412201683822,54.963104595098635,-0.218056108879928,-0.5452412011658794,-1.1932797091401568,-0.2077836059648419,16.469350934386355,0.29000091552734375,0.16579863916968662,0.49749984741210795,-0.40682573951533385,1.4018254343395498,0.04533705394838705,0.9496626408758289,-1.2855649471273765,90.47598864069852,39.611239656786466,0.4521627934637223,1,-0.25499916076660156,-0.8449993133544922,-1.302499771118164,-0.5049991607666016,2.8100013732910085,1,0.0697934120965733,-2.230692488262911,35.790000915527344,2.8182764002080805,35.75,1.9523705722070845,35.599998474121094,0.0697934120965733
1271,2013-01-16,35.599998474121094,35.77000045776367,35.529998779296875,35.65999984741211,123700.0,-0.006141854343312936,-1.4000076293654276,-0.42858310626702995,61.00792991481185,55.27350666794908,-0.02936065809811339,-0.30379953455189934,-0.9785159682936495,4.693855073867326e-05,16.559624394256204,0.29000091552734375,0.3189657046435883,0.2539987564086914,-0.6536851062216016,1.1616826190389844,-0.1998431749064551,0.7078406877238379,-1.008141067503999,52.54194549510232,-3.9600231819567213,0.45384193131514716,1,-0.07999801635742188,-0.6249980926513672,-1.082498550415039,-0.28499794006347656,2.7900009155273438,2,0.08089890987520154,1.230757944775375,35.81999969482422,-2.230692488262911,35.790000915527344,2.8182764002080805,35.75,0.08089890987520154
1272,2013-01-17,35.849998474121094,36.0,35.630001068115234,35.66999816894531,79300.0,0.007022472211107855,-1.846205763249017,-2.999936423167398,65.55268990134729,55.670249061351726,-0.2701454978117752,-0.5571627858172477,-1.2203179617826692,-0.25839852317882617,16.231263694821497,0.40000152587890625,0.4305080728535273,0.4879987716674776,-0.44428948004559743,1.4202870233805527,0.0218546458109401,0.9541428975240152,-1.2030153149405578,68.08486461918058,7.004718039637794,0.46614412585653753,1,-0.26999855041503906,-0.8599987030029297,-1.332498550415039,-0.5349979400634766,2.7300033569335938,3,0.07224547455580832,-1.4000076293654276,35.599998474121094,1.230757944775375,35.81999969482422,-2.230692488262911,35.790000915527344,0.07224547455580832
1273,2013-01-18,35.86999893188477,35.97999954223633,35.689998626708984,35.95000076293945,123700.0,0.0005578928483949142,3.1428882833787464,-0.4444538634340299,73.63892432147067,57.55299623438378,-0.31022873928386474,-0.5444323007588494,-1.2420351057470285,-0.28074634741212634,15.885157975171024,0.29000091552734375,0.4135960545729347,0.4694992065429773,-0.480657579804209,1.4196559928901635,-0.005579186630612298,0.9445775997165669,-1.1418347622550655,72.34027011233188,3.387914189559595,0.475078393173592,1,-0.28999900817871804,-0.8799991607666087,-1.4149980545044016,-0.5549983978271555,2.8899993896484304,4,0.07778090322292464,-1.846205763249017,35.849998474121094,-1.4000076293654276,35.599998474121094,1.230757944775375,35.81999969482422,0.07778090322292464
1274,2013-01-22,36.310001373291016,36.36999893188477,35.83000183105469,35.83000183105469,132400.0,0.012266586409489078,-1.2499900658830931,-5.999856952127178,73.09940281127096,59.905530081851325,-0.6579508997588732,-0.9546198530611179,-1.6448269683344137,-0.7247128253518724,15.741406226147225,0.5399971008300852,0.39006744259642545,0.8595016479492159,-0.17233814065998132,1.8913414365584131,0.34358175364462085,1.375421542253811,-1.5055270538390886,92.85743479820631,20.240300504542475,0.5159198943045971,1,-0.5000019073486328,-1.1350021362304688,-1.8275012969970703,-1.4500007629394531,2.6699981689453125,1,0.05618278776300634,3.1428882833787464,35.86999893188477,-1.846205763249017,35.849998474121094,-1.4000076293654276,35.599998474121094,0.05618278776300634
1275,2013-01-23,36.45000076293945,36.54999923706055,35.91999816894531,36.22000122070313,145500.0,0.0038556701832410667,1.9302614419673352,0.479166169960805,63.346621417270654,61.618598796320164,-0.6972630149036902,-1.0940029500226416,-1.7465111958783126,-0.8699781519832328,15.273430331976535,0.6300010681152344,0.33067331225059604,0.9635009765625,-0.15592138369583353,2.0829233368208335,0.4037897964333368,1.5232121566916632,-1.5202844744928967,90.19623242715615,20.040323626831608,0.5597111801291655,1,-0.5300006866455078,-1.1850013732910156,-1.9675006866455078,-1.6100006103515625,2.759998321533203,2,0.04526742597106548,-1.2499900658830931,36.310001373291016,3.1428882833787464,35.86999893188477,-1.846205763249017,35.849998474121094,0.04526742597106548
1276,2013-01-24,36.58000183105469,36.72999954223633,36.36000061035156,36.56999969482422,183400.0,0.003566558721376234,1.387108682811577,0.043487635380559615,69.63558188596721,63.23574092763938,-0.7037428840993414,-1.176419985033064,-1.8416993381138838,-1.0062990641496299,15.034378586039137,0.3699989318847656,0.3468586797696531,1.0250019073486314,-0.18701721750905875,2.2370210322063215,0.4189923449197863,1.6310114697774765,-1.4882572477467306,86.36382552244085,16.963722441660295,0.6060095624288441,1,-0.45000267028808594,-1.2250022888183594,-2.095001220703125,-1.7400016784667969,2.7099990844726562,3,0.056041529099109866,1.9302614419673352,36.45000076293945,-1.2499900658830931,36.310001373291016,3.1428882833787464,35.86999893188477,0.056041529099109866
1277,2013-01-25,36.66999816894531,36.68999862670898,36.29999923706055,36.63000106811523,118100.0,0.002460260617434429,8.75022650326797,3.998855835240985,68.48729932810176,64.78691442772836,-0.6995648503095779,-1.177126789599079,-1.888026958681408,-1.1063075139494885,15.364041323114469,0.3899993896484304,0.40441856211191407,1.019998359680173,-0.23019754628023748,2.2701942656405834,0.39490040669996773,1.6450963126603781,-1.3816629905659497,94.23064226240693,26.41870541217294,0.6250979529802049,1,-0.5399990081787109,-1.3149986267089844,-2.18499755859375,-1.8299980163574219,2.6800003051757812,4,0.04690486246491665,1.387108682811577,36.58000183105469,1.9302614419673352,36.45000076293945,-1.2499900658830931,36.310001373291016,0.04690486246491665
1278,2013-01-28,36.54999923706055,36.790000915527344,36.38999938964844,36.61999893188477,151800.0,-0.0032724008147453354,-1.0512930865839822,-1.7501192179302434,81.90953232617743,68.25801154702843,-0.5075236360371136,-0.955697788672353,-1.7296889675713985,-0.9982378223841692,16.58990435290324,0.40000152587890625,0.49494608192630807,0.8044994354248018,-0.41219969852489413,2.021198569374498,0.1961498684499503,1.4128490023996534,-1.0886643350183505,74.99980131766128,6.589542142192784,0.6083495669748495,1,-0.3899993896484375,-1.164999008178711,-1.989999771118164,-1.7099990844726562,2.8699989318847656,0,0.05554042780760948,8.75022650326797,36.66999816894531,1.387108682811577,36.58000183105469,1.9302614419673352,36.45000076293945,0.05554042780760948
1279,2013-01-29,36.810001373291016,36.91999816894531,36.52999877929688,36.540000915527344,155300.0,0.007113601686941529,-1.6896070925904831,-3.8571662125336683,83.56163429112901,71.13773513306074,-0.6790302156684547,-1.0663890853195497,-1.9404479466942632,-1.2676607116619323,18.143485002475764,0.3899993896484304,0.5345936061213834,0.9350015640258817,-0.1412792986763094,2.011282426728073,0.3968611326747862,1.4731419953769773,-1.1626532293608989,89.00032043457031,15.17484040122062,0.5381404313510948,1,-0.5850028991699219,-1.3600025177001953,-2.250001907348633,-1.970001220703125,2.4300003051757812,1,0.05297465024429715,-1.0512930865839822,36.54999923706055,8.75022650326797,36.66999816894531,1.387108682811577,36.58000183105469,0.05297465024429715
1280,2013-01-30,36.72000122070313,36.849998474121094,36.61000061035156,36.72000122070313,79200.0,-0.0024449918291279404,-1.1817866555692862,0.0,80.97345580863092,73.35612689904065,-0.5005805392979354,-0.8639542825874784,-1.782537229120578,-1.188019650247277,20.05429423980373,0.23999786376953125,0.5703403469432402,0.7455013275146527,-0.2499941897303941,1.7409968447596995,0.2477535688921293,1.243249086137176,-0.8690290727705872,67.74237213051325,-12.38907662927835,0.49774775862252474,1,-0.44500160217285867,-1.2700023651123118,-2.1600017547607493,-1.8800010681152415,2.729999542236321,2,0.06154679320269163,-1.6896070925904831,36.810001373291016,-1.0512930865839822,36.54999923706055,8.75022650326797,36.66999816894531,0.06154679320269163
1281,2013-01-31,36.9900016784668,37.02999877929688,36.66999816894531,36.72999954223633,227000.0,0.007352953398362949,1.1176734583968655,100.0,80.88890772686833,75.06015110187633,-0.617623492296687,-1.0947867142445347,-1.9907279742663064,-1.4632418903366329,20.721835831278014,0.3600006103515696,0.6394207301109489,0.9550016403198214,-0.1334556585896891,2.043458939229332,0.4107729908650626,1.4992302897745802,-0.9679853671722114,94.52094165599678,11.700225715137861,0.5442286494547556,1,-0.6300029754638672,-1.4850025177001953,-2.3300018310546875,-2.1500015258789062,2.509998321533203,3,0.060016147749952564,-1.1817866555692862,36.72000122070313,-1.6896070925904831,36.810001373291016,-1.0512930865839822,36.54999923706055,0.060016147749952564
1282,2013-02-01,37.58000183105469,37.7400016784668,37.02000045776367,37.150001525878906,256000.0,0.015950260227518553,-1.086952675807165,1.6538337392529123,84.01487305152833,76.21303429410496,-1.0464621615618412,-1.612295258614168,-2.516591014173784,-2.058758452608032,21.514774737221384,0.75,0.6943469192714602,1.4465017318725586,0.1782769119523664,2.714726551792751,0.8123893219124625,2.0806141418326547,-1.376548675519686,88.14817954478023,6.988608576063953,0.6341124099600968,2,-0.7950000762939453,-1.720001220703125,-2.920001983642578,-2.740001678466797,1.6899986267089844,4,0.04550290050969541,1.1176734583968655,36.9900016784668,-1.1817866555692862,36.72000122070313,-1.6896070925904831,36.810001373291016,0.04550290050969541
1283,2013-02-04,37.040000915527344,37.59000015258789,37.0099983215332,37.4900016784668,119400.0,-0.014369369058441772,-1.2744904446688359,-1.046512659463104,69.59246149430794,75.82337414777572,-0.3610067752884447,-1.0264737545349973,-1.914181732539987,-1.5250749936626917,22.33954385241824,0.5800018310546875,0.7480096299756553,0.8440008163452148,-0.4751296358212045,2.163131268511634,0.18443559026200518,1.5035660424284245,-0.5292380554059832,42.14883588959439,-36.63035090913139,0.659565226083208,2,-0.21000099182128906,-1.1800003051757812,-2.272500991821289,-2.200000762939453,1.8899993896484375,0,0.0623649433449498,-1.086952675807165,37.58000183105469,1.1176734583968655,36.9900016784668,-1.1817866555692862,36.72000122070313,0.0623649433449498
1284,2013-02-05,37.209999084472656,37.290000915527344,37.060001373291016,37.20000076293945,99600.0,0.004589583281410015,1.7058453943677774,-0.02221845462637223,70.87085023025647,76.65939957144082,-0.4357370308196238,-1.100911843582466,-2.0146409003892884,-1.7025419096765901,23.87835568036415,0.25,0.7718449741915379,0.9174989700317369,-0.4018621135350813,2.236860053598555,0.2578184282483278,1.577179511815146,-0.4533884606822056,53.09715990993272,-23.20268145919369,0.6596805417834107,2,-0.18999862670898438,-1.3499984741210938,-2.4424991607666016,-2.3699989318847656,1.8100013732910156,1,0.05939261324504752,-1.2744904446688359,37.040000915527344,-1.086952675807165,37.58000183105469,1.1176734583968655,36.9900016784668,0.05939261324504752
1285,2013-02-06,37.310001373291016,37.33000183105469,36.88000106811523,37.11999893188477,72600.0,0.002687511187284386,2.912993000962015,19.003433803890935,76.6355351207334,77.43717215308149,-0.44803490085794806,-1.1022734403575996,-2.041863636036787,-1.8058348244309812,25.481281562598134,0.45000076293946023,0.7767066185598921,0.9190011978149428,-0.3950842212542227,2.2330866168841084,0.2619584882803636,1.576043907349522,0.43000030517578125,59.81318740084494,-18.686679053571936,0.657042709534582,2,-0.29000091552734375,-1.4500007629394531,-2.537501335144043,-2.470001220703125,2.020000457763672,2,0.051728765321284786,1.7058453943677774,37.209999084472656,-1.2744904446688359,37.040000915527344,-1.086952675807165,37.58000183105469,0.051728765321284786
1286,2013-02-07,37.5,37.56999969482422,37.060001373291016,37.38000106811523,190800.0,0.005092431512077056,2.9230893378523115,0.6315652104080276,76.19048772394696,78.29308197484208,-0.5518396218226229,-1.1811354045133413,-2.162466611223131,-1.9846402440518176,27.262874022636247,0.5099983215332031,0.7634150819274481,0.9999998092651339,-0.30162798421482506,2.301627602745093,0.34918591252515796,1.6508137060051098,0.2228016662597625,72.09284789127256,-7.405357343582068,0.6508138967399782,2,-0.4349994659423828,-1.0999984741210938,-2.765000343322754,-2.6599998474121094,1.4000015258789062,3,0.052000020345052134,2.912993000962015,37.310001373291016,1.7058453943677774,37.209999084472656,-1.2744904446688359,37.040000915527344,0.052000020345052134
1287,2013-02-08,37.7599983215332,37.95000076293945,37.45000076293945,37.599998474121094,127300.0,0.006933288574218821,-1.1739353982667828,1.3333439298088665,77.8761022113996,77.84492307320009,-0.7162866247834927,-1.3397020698365125,-2.343136902459534,-2.2340552363674178,29.115461327178714,0.5,0.8079092950792699,1.1519981384277358,-0.19292823938702952,2.496924516242501,0.4795349495203567,1.824461327335115,-0.8799972534179759,82.24275742083621,1.7631493195262493,0.6724631889073817,2,-0.5199985504150391,-1.2049980163574219,-2.9599990844726562,-2.9199981689453125,1.19000244140625,4,0.04608055497382102,2.9230893378523115,37.5,2.912993000962015,37.310001373291016,1.7058453943677774,37.209999084472656,0.04608055497382102
1288,2013-02-11,37.9900016784668,38.0099983215332,37.54999923706055,37.79999923706055,123500.0,0.006091190867517415,3.000066343793538,1.1875163912929452,76.41509660300053,77.05086333007473,-0.8052222379173273,-1.468580595758695,-2.5091691494016644,-2.461930037797842,30.834998730452114,0.45999908447265625,0.8363013899348033,1.2700014114379883,-0.14531417630166032,2.685316999177637,0.5623436175681604,1.9776592053078161,-1.088600616455082,98.23038126810299,18.5185409282103,0.7076577938698246,2,-0.6800022125244141,-1.4050025939941406,-3.105001449584961,-3.1500015258789062,1.279998779296875,0,0.03369304350471758,-1.1739353982667828,37.7599983215332,2.9230893378523115,37.5,2.912993000962015,37.310001373291016,0.03369304350471758
1289,2013-02-12,38.33000183105469,38.38000106811523,37.97000122070313,38.0,134300.0,0.008949727232589355,-1.1025666105872725,1.7368294249919691,77.8106578996375,76.69944134018657,-1.0135180993387465,-1.6954606101267302,-2.780895513090215,-2.798281936036517,32.58851142811604,0.40999984741209516,0.8787134086361377,1.4830015182495089,-0.033187438249690615,2.9991904747487084,0.7249070399999127,2.241095996499105,-1.3842568786621143,96.66671752929736,17.525909625189584,0.7580944782495982,2,-0.8050022125244141,-1.5600013732910156,-3.4450016021728516,-3.490001678466797,0.9299964904785156,1,0.015653494533229617,3.000066343793538,37.9900016784668,-1.1739353982667828,37.7599983215332,2.9230893378523115,37.5,0.015653494533229617
1290,2013-02-13,38.31999969482422,38.43000030517578,38.099998474121094,38.290000915527344,325700.0,-0.00026094797163211947,1.6400146484375,0.09090488740925695,76.68706631250085,76.2325700719235,-0.8411435657693715,-1.569005329609702,-2.7109995077637876,-2.784972019875994,34.63755203802137,0.3300018310546875,0.9139407591201163,1.3479993820190401,-0.2229161694110502,2.9189149334491304,0.562541606303995,2.1334571577340853,-1.2881993754882899,91.97075210852684,13.1758731124268,0.7854577757150452,2,-0.6649990081787109,-1.5249996185302734,-3.344999313354492,-3.479999542236328,0.8699989318847585,2,0.01826724343721753,-1.1025666105872725,38.33000183105469,3.000066343793538,37.9900016784668,-1.1739353982667828,37.7599983215332,0.01826724343721753
1291,2013-02-14,38.47999954223633,39.040000915527344,38.20000076293945,38.27000045776367,219000.0,0.004175361395781119,-3.8000217983651225,7.000254323499491,77.17715172044858,75.47282325735908,-0.857763266582559,-1.583359575001353,-2.799307138585398,-2.9411791097861766,37.118514400585134,0.8400001525878906,0.9291149616329974,1.3639991760253878,-0.20537124780627636,2.933369599857052,0.5793139641095522,2.1486843879412234,-1.3363432240332145,64.77979122331811,-11.564275309356589,0.7846852119158323,2,-0.5199985504150391,-1.3349990844726562,-3.5049991607666016,-3.9449996948242188,0.799999237060554,3,0.022089456832903087,1.6400146484375,38.31999969482422,-1.1025666105872725,38.33000183105469,3.000066343793538,37.9900016784668,0.022089456832903087
1292,2013-02-15,38.43999862670898,38.77999877929688,37.959999084472656,38.5099983215332,190400.0,-0.0010395248441581462,1.688520899517183,-0.3333333333333672,79.07684542882961,76.52664369452816,-0.7632016845901006,-1.411754905053023,-2.6878902287581,-2.901890672770236,39.07632827738543,0.8199996948242259,0.9625006612180513,1.194498252868648,-0.3624009811146891,2.7513974868519853,0.41604863587698304,1.9729478698603131,-1.1067078487734392,59.73143537423626,-16.08939681252067,0.7784496169916681,2,-0.4799976348876882,-1.2749977111816335,-3.4649982452392507,-3.904998779296868,0.990001678466804,4,0.011966777200931311,-3.8000217983651225,38.47999954223633,1.6400146484375,38.31999969482422,-1.1025666105872725,38.33000183105469,0.011966777200931311
1293,2013-02-19,38.65999984741211,38.86000061035156,38.400001525878906,38.400001525878906,264500.0,0.005723236955327726,-2.53847733908476,-3.714277929154936,78.81611533909141,77.40945092884316,-0.8149394445443363,-1.4883264237554101,-2.851144631926097,-3.126122441276287,41.165833044630595,0.45999908447265625,0.99016344912269,1.2749994277954073,-0.26282484566272046,2.812823701253535,0.5060872910663434,2.043911564524471,-1.1560380557173886,64.8147755690247,-8.953158013973422,0.7689121367290631,2,-0.6999988555908203,-1.375,-3.684999465942383,-4.125,0.9500007629394531,1,0.007501317037557076,1.688520899517183,38.43999862670898,-3.8000217983651225,38.47999954223633,1.6400146484375,38.31999969482422,0.007501317037557076
1294,2013-02-20,38.349998474121094,38.77999877929688,38.34000015258789,38.54999923706055,223700.0,-0.008018659454593013,-3.0000346794750175,-0.7692386695423801,73.76083794135819,77.0900401311348,-0.36456077023335354,-1.0726529107679497,-2.485216816234143,-2.827306690725969,42.66803149506468,0.4399986267089915,0.9433741979025143,0.8629981994628935,-0.6449324490332984,2.3709288479590853,0.10903287521479399,1.616963523710993,-0.6924327700431121,36.1109933737408,-36.83207844599353,0.753965324248096,2,-0.29999732971191406,-1.0649986267089844,-3.374998092651367,-3.8149986267089844,1.5100021362304688,2,0.02398962243149505,-2.53847733908476,38.65999984741211,1.688520899517183,38.43999862670898,-3.8000217983651225,38.47999954223633,0.02398962243149505
1295,2013-02-21,38.099998474121094,38.70000076293945,37.95000076293945,38.29999923706055,245500.0,-0.006518905083365278,-2.000022888358218,1.0,66.27557715348131,75.98838340108306,0.01037620409433515,-0.7301355926889457,-2.1823317369657076,-2.5891016199808803,43.57622219726021,0.75,0.9709466398115723,0.5304983139038058,-0.9179189475884755,1.978915575396087,-0.19371031684233486,1.2547069446499464,-0.3041892488981759,13.761255980149578,-54.120371647761964,0.7242086307461394,2,0.1450023651123047,-0.8149986267089844,-2.8549976348876953,-3.5649986267089844,1.8100013732910156,3,0.030446191440139492,-3.0000346794750175,38.349998474121094,-2.53847733908476,38.65999984741211,1.688520899517183,38.43999862670898,0.030446191440139492
1296,2013-02-22,38.63000106811523,38.63999938964844,38.22999954223633,38.31999969482422,126000.0,0.013910829795810375,1.4848624966765696,-1.550000953670643,65.67158400564787,74.63232582266619,-0.38272685814518326,-1.1580570035309066,-2.657035936828187,-3.1312900350662787,44.27721285355382,0.5400009155273438,0.9975021087275664,0.9580009460449119,-0.48571611799398084,2.4017180100838047,0.23614241402546554,1.6798594780643583,-0.7097726738618704,74.7253207909412,9.018670825316647,0.7218585320194462,2,-0.33500099182128196,-1.345001220703118,-3.3600006103515554,-4.095001220703118,1.299999237060554,4,0.014496441706183694,-2.000022888358218,38.099998474121094,-3.0000346794750175,38.349998474121094,-2.53847733908476,38.65999984741211,0.014496441706183694
1297,2013-02-25,38.38999938964844,38.95000076293945,38.2400016784668,38.83000183105469,305500.0,-0.0062128312666520635,1.0882316642170338,-1.4193564265059084,72.13104502327582,74.15632009158567,-0.04912785810044085,-0.8248823330496506,-2.3685426340632674,-2.883437862193965,45.32050791079246,0.7099990844726562,0.998056127504583,0.6319992065429716,-0.7645461468164498,2.028544559902393,-0.06627347013674267,1.3302718832226859,-0.4399986267089844,43.99986267089844,-23.666910543922626,0.6982726766797113,2,0.10500144958496094,-1.0549983978271484,-3.1424989700317383,-3.854999542236328,1.3199996948242188,0,0.023183105074193522,1.4848624966765696,38.63000106811523,-2.000022888358218,38.099998474121094,-3.0000346794750175,38.349998474121094,0.023183105074193522
1298,2013-02-26,38.58000183105469,38.77000045776367,38.36999893188477,38.52999877929688,239300.0,0.004949269195807293,-1.1621543600635538,-0.11364266888609843,72.31263963339322,73.54542917311409,-0.1638702013774349,-0.9012098127978021,-2.485891116049274,-3.0671196405433676,46.2711624455449,0.40000152587889914,0.9987143878307521,0.7205015182495131,-0.5993457445212229,2.040348781020249,0.060577886864145114,1.3804251496348812,-0.5210010528564482,63.00010681152344,-6.2407186266149495,0.6599236313853675,2,-0.08500099182128906,-1.2150020599365234,-3.295001983642578,-4.045001983642578,1.6599998474121094,1,0.02203210040899717,1.0882316642170338,38.38999938964844,1.4848624966765696,38.63000106811523,-2.000022888358218,38.099998474121094,0.02203210040899717
1299,2013-02-27,38.7599983215332,38.95000076293945,38.58000183105469,38.63000106811523,185100.0,0.004665538671219771,-2.21744178332117,2.599786389991357,73.01575768144585,73.13750599188575,-0.30894625119707797,-0.9777571053938416,-2.5822293978114743,-3.233936445248517,47.15841748086632,0.3699989318847656,0.974320633330926,0.8029981613159194,-0.4779397369059666,2.0839360595378054,0.16252921220497285,1.443467110426866,-0.6028975296020533,80.999755859375,10.12991062818081,0.640468949110943,2,-0.2649974822998047,-1.3249969482421875,-3.4749984741210938,-4.269998550415039,1.5700035095214844,2,0.021929884562098545,-1.1621543600635538,38.58000183105469,1.0882316642170338,38.38999938964844,1.4848624966765696,38.63000106811523,0.021929884562098545
1300,2013-02-28,38.97999954223633,39.20000076293945,38.65999984741211,38.709999084472656,230700.0,0.005675986332045468,-1.9189322940830782,2.076970479488119,73.2703470761893,72.70341658696806,-0.47548313092261196,-1.0748729909460621,-2.7146135734335672,-3.4318403625585745,48.19414325103048,0.5400009155273438,0.9547375995678777,0.9099994659423842,-0.3086961922202178,2.1286951241049863,0.3006516368610832,1.5193472950236853,-0.7346087379455568,77.3194903256253,6.3315279558594995,0.6093478290812994,2,-0.404998779296875,-1.4200000762939453,-3.4875001907348633,-4.305000305175781,1.8100013732910156,3,0.022575707502554554,-2.21744178332117,38.7599983215332,-1.1621543600635538,38.58000183105469,1.0882316642170338,38.38999938964844,0.022575707502554554
1301,2013-03-01,39.209999084472656,39.22999954223633,38.52999877929688,38.900001525878906,275100.0,0.005900450101009147,3.000021798365082,1.148137159326919,73.01579035963364,72.02996602372407,-0.6605012975800193,-1.1910964575169274,-2.873794005152085,-3.636743783274241,48.87132365480776,0.700000762939446,0.9050093067917828,1.0289991378784151,-0.17987789949063426,2.2378761752474645,0.42456061919389043,1.6334376565629398,-0.8500550851440423,97.97974738172486,27.24162834076988,0.6044385186845257,3,-0.6199989318847656,-1.4449996948242188,-3.617499351501465,-4.444999694824219,1.220001220703125,4,0.01785260849997461,-1.9189322940830782,38.97999954223633,-2.21744178332117,38.7599983215332,-1.1621543600635538,38.58000183105469,0.01785260849997461
1302,2013-03-04,39.290000915527344,39.400001525878906,39.04999923706055,39.11999893188477,213200.0,0.002040342589203714,-1.2580692795176276,0.5483978145303965,71.66657129959881,71.23557224155822,-0.678613973736617,-1.1978345039906984,-2.8934820554297147,-3.6960389879995645,48.776507979372205,0.3500022888183594,0.8679495717975456,1.023501014709474,-0.2467291430749512,2.2937311724938994,0.38838593581726144,1.6586160936016867,-0.8082491401916485,89.32035598813366,21.148554680312373,0.6351150788922115,3,-0.6149997711181641,-1.4400005340576172,-3.547501564025879,-4.435001373291016,1.8499984741210938,0,0.016289116180588037,3.000021798365082,39.209999084472656,-1.9189322940830782,38.97999954223633,-2.21744178332117,38.7599983215332,0.016289116180588037
1303,2013-03-05,39.349998474121094,39.599998474121094,39.31999969482422,39.349998474121094,186800.0,0.00152704396018577,-8.333672431332655,0.0,68.74987728495415,70.6787988352911,-0.7045312129742811,-1.1340425018447888,-2.8773628009591192,-3.7392416017785877,48.78885750785318,0.30999755859375,0.8172429484887402,0.967998695373538,-0.2517439061776727,2.1877412969247487,0.3581273945979291,1.577869996149147,-0.8199996948242116,76.63550735488087,11.56959966660159,0.6098713007756069,3,-0.5749988555908203,-1.3549995422363281,-3.607499122619629,-4.494998931884766,1.9800033569335938,1,0.009148681685167581,-1.2580692795176276,39.290000915527344,3.000021798365082,39.209999084472656,-1.9189322940830782,38.97999954223633,0.009148681685167581
1304,2013-03-06,39.41999816894531,39.61999893188477,39.27000045776367,39.38999938964844,125600.0,0.0017788995562542098,-1.5926135239764294,100.0,69.78409961002357,71.0686346637958,-0.6780991929222324,-1.0856471346477647,-2.8756329732475194,-3.789952760588747,48.74372963820384,0.34999847412110086,0.767247250827154,0.9274984359741225,-0.24468506858286787,2.099681940531113,0.3414066836956309,1.5135901882526142,-0.6973994445800713,81.65130872095602,19.16297103390442,0.5860917522784941,3,-0.4949989318847656,-1.344999313354485,-3.64749813079834,-4.534997940063477,2.3500022888183594,2,0.02080171353654392,-8.333672431332655,39.349998474121094,-1.2580692795176276,39.290000915527344,3.000021798365082,39.209999084472656,0.02080171353654392
1305,2013-03-07,39.2400016784668,39.4900016784668,39.150001525878906,39.36999893188477,135300.0,-0.004566121228800957,-1.1935666469777515,-4.333418107833401,63.5714519266925,70.83528665502298,-0.356921446947716,-0.7943742209653095,-2.63805949564172,-3.590400888342323,49.15367677728133,0.3400001525878906,0.6990228417589677,0.6510019302368164,-0.42512944783764794,1.7271333083112808,0.11293624119958423,1.1890676192740486,-0.33792291259764795,65.13787153921197,2.8179642556743616,0.538065689037231,3,-0.3100013732910156,-1.1250019073486328,-3.40250301361084,-4.290002822875977,1.4899978637695312,3,0.02777778047818069,-1.5926135239764294,39.41999816894531,-8.333672431332655,39.349998474121094,-1.2580692795176276,39.290000915527344,0.02777778047818069
1306,2013-03-08,39.45000076293945,39.56999969482422,39.13000106811523,39.43000030517578,116200.0,0.00535165839679097,2.3846266707748836,-0.1538529256411677,67.00339597825769,70.26554787224319,-0.4898882831557714,-0.8967716402032906,-2.7700905388019663,-3.778307230979685,49.314756105513844,0.4399986267089915,0.6739154605525854,0.7635009765624972,-0.24864174018675556,1.7756436933117499,0.2574296181878708,1.2695723349371235,-0.404337963867178,70.17574386636419,7.217421348628996,0.5060713583746252,3,-0.4550018310546804,-1.305002212524414,-3.5875015258789062,-4.500001907348633,1.75,4,0.033967050105781604,-1.1935666469777515,39.2400016784668,-1.5926135239764294,39.41999816894531,-8.333672431332655,39.349998474121094,0.033967050105781604
1307,2013-03-11,39.5,39.650001525878906,39.349998474121094,39.349998474121094,79700.0,0.001267407759026451,-3.0,7.499904634751097,65.00000681196133,69.45303311430631,-0.4088729494004113,-0.8534893720542982,-2.72574856592351,-3.804580997664246,49.086782618991286,0.3000030517578125,0.7068065626227664,0.7265001296997085,-0.24877888751368005,1.701779146913097,0.23886062109301776,1.2141396383063991,-0.36999893188477273,71.15357810952612,8.081846325919926,0.48763950860669253,3,-0.4099998474121094,-1.2349987030029297,-3.5675010681152344,-4.495000839233398,1.4300003051757812,0,0.0235443115234375,2.3846266707748836,39.45000076293945,-1.1935666469777515,39.2400016784668,-1.5926135239764294,39.41999816894531,0.0235443115234375
1308,2013-03-12,39.27000045776367,39.459999084472656,39.06999969482422,39.459999084472656,118100.0,-0.005822773221172861,3.105286405525328,-1.2666446264177813,66.91181729826621,68.77481751617525,-0.07901318459914108,-0.5509249400502796,-2.3979443529667392,-3.55003645380674,48.45162720213085,0.43000030517578125,0.7037902506385763,0.4325006484985323,-0.4930179361167575,1.358019233113822,-0.030258643809112584,0.8952599408061772,0.3800010681152344,34.48278130014996,-30.677444389329743,0.46275929230764484,3,-0.18000030517578125,-1.0049991607666016,-2.9474992752075195,-3.9099998474121094,1.8400001525878906,1,0.0476190198646933,-3.0,39.5,2.3846266707748836,39.45000076293945,-1.1935666469777515,39.2400016784668,0.0476190198646933
1309,2013-03-13,38.93000030517578,39.0,38.72999954223633,38.91999816894531,60600.0,-0.008658012442693375,2.5999694827323125,-0.052643202762663883,64.76872868654843,67.83019325065959,0.32144065933528054,-0.17251457224837452,-1.9485339728658744,-3.19568182843566,47.054894183532646,0.5400009155273438,0.6955547681480283,0.06250057220459126,-0.8321359991275017,0.9571371435366842,-0.38481771346145166,0.5098188578706342,0.720001220703125,21.73916649044462,-47.86042864242752,0.4473182856660462,3,0.15999984741210938,-0.6649990081787109,-2.5850000381469727,-3.354999542236328,2.8699989318847656,2,0.06164915250616687,3.105286405525328,39.27000045776367,-3.0,39.5,2.3846266707748836,39.45000076293945,0.06164915250616687
1310,2013-03-14,39.02000045776367,39.08000183105469,38.84000015258789,38.97999954223633,152300.0,0.0023118456686970212,1.9999523173755485,3.9992372234935165,58.22785217615264,66.1870890080506,0.2656469631140226,-0.218590807354893,-1.942263572075504,-3.2736921686305607,45.58559818935006,0.24000167846679688,0.6774875121996615,0.11750068664550639,-0.7409899657290069,0.9759913390200197,-0.31174463954175025,0.546746012832763,0.5932009887695315,31.521770679139046,-35.88328246903931,0.42924532618725697,3,0.1700000762939453,-0.7549991607666016,-2.5799999237060547,-3.4449996948242188,2.479999542236328,3,0.07047667779954736,2.5999694827323125,38.93000030517578,3.105286405525328,39.27000045776367,-3.0,39.5,0.07047667779954736
1311,2013-03-15,39.33000183105469,40.349998474121094,38.68000030517578,38.75,291600.0,0.007944678873762934,-3.6388759377781543,14.49971390425329,69.26238606694496,65.91995731553351,-0.02854354852199492,-0.48659504795818975,-2.184257051241829,-3.574888846440949,44.122227833809816,1.6699981689453125,0.6510858053543842,0.3850019454956026,-0.4695716107377663,1.2395755017289716,-0.0422848326210854,0.8122887236122907,-0.6000022888183594,38.92228973456987,-30.14446972522343,0.4272867781166848,3,0.18499755859375,-0.6250019073486328,-2.8900012969970703,-3.7550010681152344,2.729999542236328,4,0.03559617711678342,1.9999523173755485,39.02000045776367,2.5999694827323125,38.93000030517578,3.105286405525328,39.27000045776367,0.03559617711678342
1312,2013-03-18,38.900001525878906,39.29999923706055,38.560001373291016,39.0099983215332,200200.0,-0.010933137176623697,1.14492561325527,-0.1896490489595117,55.9701598761074,64.49998871455053,0.3803113620242442,-0.021466068054323273,-1.6843629300454452,-3.1400915800827462,43.2244622993317,0.7700004577636719,0.5966223631763583,-0.0679985046386733,-0.8894637259782598,0.7534667167009133,-0.4787311153084701,0.34273410603112353,1.4499969482421875,18.994452696611734,-48.739562060103395,0.4107326106697942,3,0.5549983978271484,-1.9073486328125e-06,-2.1675004959106445,-3.280000686645508,3.1999969482421875,0,0.05912594207818822,-3.6388759377781543,39.33000183105469,1.9999523173755485,39.02000045776367,2.5999694827323125,38.93000030517578,0.05912594207818822
1313,2013-03-19,38.95000076293945,39.13000106811523,38.7400016784668,38.86999893188477,132300.0,0.001285327380444512,-1.294138766717488,-0.7273105600831676,53.72554475470704,62.71570484173757,0.29905426773534316,-0.051252962914887235,-1.66824913214095,-3.1772901890616154,42.204006029100405,0.3899993896484304,0.5258441685138138,-0.03249931335449219,-0.8412122747515198,0.7762136480425355,-0.43685579405300956,0.3718571673440252,1.3999977111816406,21.787710687776112,-42.43960017615113,0.4043564806985143,3,0.5049991607666016,-1.9073486328125e-06,-2.0525007247924805,-3.1650009155273438,3.009998321533203,1,0.05083439033254855,1.14492561325527,38.900001525878906,-3.6388759377781543,39.33000183105469,1.9999523173755485,39.02000045776367,0.05083439033254855
1314,2013-03-20,39.27000045776367,39.38000106811523,39.0099983215332,39.0099983215332,103000.0,0.008215653107989107,-1.8461515889550204,3.249952317375837,55.47172798986583,61.8157355154235,-0.04968510001821613,-0.31494167945138685,-1.9006128513977458,-3.4757923454584727,41.418933423207264,0.43000030517577414,0.46311173889235135,0.24150028228759624,-0.5189507080393057,1.0019512726144981,-0.1387252128758547,0.6217257774510472,1.0441980743408195,39.66481756553725,-21.960180038180653,0.3802254951634519,3,0.1849994659423828,-0.12000083923339844,-2.3225011825561523,-3.4550018310546875,2.7000007629394602,2,0.04685510901806267,-1.294138766717488,38.95000076293945,1.14492561325527,38.900001525878906,-3.6388759377781543,39.33000183105469,0.04685510901806267
1315,2013-03-21,39.2599983215332,39.4900016784668,38.959999084472656,39.08000183105469,144000.0,-0.0002547017090368531,-1.52380995631284,0.6922885061181373,51.028792371850315,60.04077955915601,-0.04084324526375127,-0.2251215073665378,-1.803218420861711,-3.4425358340607204,41.80478902403336,0.5300025939941406,0.4102175624520754,0.17349815368652344,-0.45412109330668216,0.801117400679729,-0.14031146981007936,0.48730777718312623,1.0191162673950203,39.10603810014982,-17.180057885926892,0.3138096234966018,3,0.19500160217285156,-0.10999870300292969,-2.1124982833862305,-3.259998321533203,3.460002899169929,3,0.0646969185970192,-1.8461515889550204,39.27000045776367,-1.294138766717488,38.95000076293945,1.14492561325527,38.900001525878906,0.0646969185970192
1316,2013-03-22,39.18999862670898,39.41999816894531,39.11999893188477,39.290000915527344,93500.0,-0.0017829775297222294,-1.4999761583089182,-0.5555791035287032,47.93383218760774,58.14453793422784,-0.012967036379791352,-0.1170166098586165,-1.6441932213289832,-3.3421078520762038,42.21149674098912,0.29999923706053977,0.34197433100992214,0.07549858093261008,-0.5152536167971675,0.6662507786623877,-0.21987751793228227,0.37087467979750244,1.0547336979064994,67.74161792332795,14.988303724392871,0.2953760988648901,3,0.2650012969970774,-0.03999900817870383,-1.9649982452392507,-2.9849987030029226,3.8300018310546946,4,0.05894364517065065,-1.52380995631284,39.2599983215332,-1.8461515889550204,39.27000045776367,-1.294138766717488,38.95000076293945,0.05894364517065065
1317,2013-03-25,39.27999877929688,39.63000106811523,39.02000045776367,39.2400016784668,89700.0,0.0022965081842734048,-1.5416716337251053,-0.39996185390048133,48.571433020060816,56.106717458871685,-0.15360993832204173,-0.14432093661398682,-1.6513131250730808,-3.4038812542656203,42.33364963499193,0.6100006103515554,0.3076484718809098,0.12099876403809162,-0.3647079788082763,0.6067055068844596,-0.1218546073850888,0.36385213546127204,0.9310389262921035,60.6738731633733,10.489513877021942,0.24285337142318295,3,0.17500114440917258,-0.12999916076660867,-1.7274980545044016,-2.769998550415046,2.5400009155273366,0,0.07077399899155234,-1.4999761583089182,39.18999862670898,-1.52380995631284,39.2599983215332,-1.8461515889550204,39.27000045776367,0.07077399899155234
1318,2013-03-26,39.43000030517578,39.5099983215332,39.15999984741211,39.33000183105469,159000.0,0.003818776235755994,1.692352837607841,2.500143061516008,50.197670771865916,54.487711023906954,-0.31126113485408524,-0.23966541981150868,-1.7198182974378398,-3.52449721464572,42.46240382317284,0.34999847412109375,0.24315338608870007,0.2285003662109375,-0.18766124959753938,0.6446619820194144,0.02041955830669906,0.43658117411517594,0.7480166737672462,70.14922823778663,22.956073823400942,0.20808080790423847,3,0.024999618530273438,-0.2800006866455078,-1.8674993515014648,-2.9200000762939453,2.9000015258789062,1,0.06771489090236793,-1.5416716337251053,39.27999877929688,-1.4999761583089182,39.18999862670898,-1.52380995631284,39.2599983215332,0.06771489090236793
1319,2013-03-27,39.61000061035156,39.81999969482422,39.27999877929688,39.349998474121094,186300.0,0.004565059695222917,-1.6999942779759898,2.600061036087587,57.31222435824943,54.385974599695494,-0.4298643799100361,-0.3717820712846702,-1.8158398979191617,-3.681431157342061,42.495337301277814,0.5400009155273366,0.1861280451971581,0.36600055694579936,-0.03359891503171042,0.7656000289233091,0.16620082095704447,0.5658002929345542,0.5356560564784232,75.58151913557248,29.39179003815029,0.19979973598875328,3,-0.1550006866455078,-0.46000099182128906,-1.9875001907348633,-3.1000003814697266,3.2099990844726562,2,0.0593284129742464,1.692352837607841,39.43000030517578,-1.5416716337251053,39.27999877929688,-1.4999761583089182,39.18999862670898,0.0593284129742464
1320,2013-03-28,39.86000061035156,40.18000030517578,39.61000061035156,39.77000045776367,291500.0,0.006311537393278055,-1.780487351017408,0.346151588955075,57.976639835181516,53.13200279616622,-0.6126012957677887,-0.5823306884460564,-1.9781918106922092,-3.905239836969578,42.363297859812455,0.5699996948242188,0.14531773664150904,0.5720005035400391,0.10644614744220604,1.037554859637872,0.3392233254911261,0.804777681588952,-1.2999992370605469,72.41381578298316,28.049531984498884,0.2327771780489164,3,-0.48999977111816406,-0.7100009918212891,-2.192500114440918,-3.3500003814697266,2.5,3,0.05293528795891711,-1.6999942779759898,39.61000061035156,1.692352837607841,39.43000030517578,-1.5416716337251053,39.27999877929688,0.05293528795891711
1321,2013-04-01,39.90999984741211,40.08000183105469,39.56999969482422,39.90999984741211,174400.0,0.0012543712065966606,1.9999775608661505,0.0,57.976639835181516,53.354945013841125,-0.6388585421945905,-0.6083912809987879,-1.931062469338876,-3.9192301355802286,42.5933090634011,0.5100021362304688,0.13809130944908787,0.5869997024536104,0.046859653908029486,1.1271397509991914,0.31692967818081996,0.8570697267264009,-1.317598495483395,76.72409540690659,34.271744453473545,0.27007002427279003,4,-0.4499988555908203,-0.6200008392333984,-2.1449995040893555,-3.3999996185302734,2.6599998474121094,0,0.07040845362151082,-1.780487351017408,39.86000061035156,-1.6999942779759898,39.61000061035156,1.692352837607841,39.43000030517578,0.07040845362151082
1322,2013-04-02,39.93000030517578,40.33000183105469,39.81999969482422,39.97999954223633,96600.0,0.0005011390087732437,-2.777787196767403,-100.0,63.98302139620882,54.49466464067466,-0.5558414137375323,-0.6092212817024034,-1.859758841016621,-3.8974706559473944,42.711630058933366,0.5100021362304688,0.15553261058410328,0.5750001907348619,-0.028968931275898058,1.1789693127456218,0.27301562972948545,0.8769847517402383,-1.3058469741821241,65.81189335819947,21.428130286948814,0.30198456100537935,4,-0.2849998474121094,-0.6350002288818359,-2.140000343322754,-3.4200000762939453,2.3800010681152344,1,0.07738542772280832,1.9999775608661505,39.90999984741211,-1.780487351017408,39.86000061035156,-1.6999942779759898,39.61000061035156,0.07738542772280832
1323,2013-04-03,39.709999084472656,40.16999816894531,39.63000106811523,40.02000045776367,115900.0,-0.005509672402246646,-1.2978726858051504,6.200122072175174,67.41064434165969,55.82121090198508,-0.24216327391493309,-0.3803685583734193,-1.5497722483470113,-3.6416743217996412,42.389690508344195,0.5399971008300852,0.1120392408779054,0.33699893951416016,-0.28745333534195794,0.9614512143702783,0.02477280208610466,0.6492250769422157,-1.017611813476556,40.95229099152736,-6.035785719169745,0.31222613742805755,4,-0.06499862670898438,-0.35000038146972656,-1.7949981689453125,-3.1999988555908203,1.8899993896484375,2,0.05313524701582306,-2.777787196767403,39.93000030517578,1.9999775608661505,39.90999984741211,-1.780487351017408,39.86000061035156,0.05313524701582306
1324,2013-04-04,40.2400016784668,40.27000045776367,39.650001525878906,39.650001525878906,105500.0,0.013346829670448868,-1.1016907509779201,-1.9032178674706208,72.76114941612518,58.23591724023785,-0.6929750063097515,-0.8914961773451111,-1.995960254478696,-4.115670970082796,42.254070569136296,0.6199989318847656,0.15503951854742581,0.8260013580322294,0.09071328501346443,1.5612894310509944,0.4583573215228469,1.193645394541612,-1.4821098250683562,88.15790794559052,37.59358047067154,0.36764403650938204,4,-0.5650005340576172,-0.8000030517578125,-2.3100013732910156,-3.730001449584961,1.6499977111816406,3,0.05193837140683555,-1.2978726858051504,39.709999084472656,-2.777787196767403,39.93000030517578,1.9999775608661505,39.90999984741211,0.05193837140683555
1325,2013-04-05,40.33000183105469,40.349998474121094,39.77000045776367,39.77000045776367,111100.0,0.0022365842155531723,-1.0714164072451822,0.9491546245110399,70.32514778034835,60.7238411949868,-0.687535136247746,-0.9440512857897758,-2.0038852236085347,-4.149211886698005,42.54249393296485,0.5799980163574219,0.21210764948179417,0.8615015029907198,0.02579079536933193,1.6972122106121077,0.4436461491800259,1.2793568568014138,-1.5092255785499944,97.43632379983568,43.52395624713657,0.4178553538106928,4,-0.6450023651123047,-0.8900032043457031,-2.3650007247924805,-3.8200016021728516,1.4099998474121094,4,0.06174058395038795,-1.1016907509779201,40.2400016784668,-1.2978726858051504,39.709999084472656,-2.777787196767403,39.93000030517578,0.06174058395038795
1326,2013-04-08,40.790000915527344,40.810001373291016,40.18000030517578,40.38999938964844,85300.0,0.011405878095409605,1.8636253294492995,0.7142866874203854,87.95171124796988,65.09942766475449,-1.002086046598862,-1.3686869300655147,-2.378962646762645,-4.552377769290587,42.89502816378492,0.6300010681152344,0.2576032984216994,1.2545005798339872,0.23122406878916024,2.277777090878814,0.7428623243115737,1.7661388353564007,-1.8774713297256653,98.30504639058611,38.324438488953795,0.5116382555224148,4,-0.8050003051757812,-1.1200008392333984,-2.722500801086426,-4.200000762939453,1.5200004577636719,0,0.038489817592197495,-1.0714164072451822,40.33000183105469,-1.1016907509779201,40.2400016784668,-1.2978726858051504,39.709999084472656,0.038489817592197495
1327,2013-04-09,40.43000030517578,40.86000061035156,40.40999984741211,40.86000061035156,83800.0,-0.008825707336881261,1.0930253189262078,-1.0749966621526255,76.42849844347096,68.01396407271058,-0.5160732858061934,-0.9859930382688447,-1.9393740077847497,-4.133547629855158,43.17355707544665,0.4500007629394531,0.31709801222310574,0.8479999542236314,-0.25025946091371765,1.9462593693609804,0.2988702466549569,1.397129661792306,-1.3656729763749524,65.04061258478421,0.21940607559776026,0.5491297075686752,4,-0.3600006103515625,-0.7199993133544922,-2.252500534057617,-3.825000762939453,1.9000015258789062,1,0.05293097634170629,1.8636253294492995,40.790000915527344,-1.0714164072451822,40.33000183105469,-1.1016907509779201,40.2400016784668,0.05293097634170629
1328,2013-04-10,41.13999938964844,41.18000030517578,40.400001525878906,40.47000122070313,151400.0,0.017561194140821357,1.0799967447916667,-1.558134170791843,79.31027060380906,70.45819143332832,-1.070583524055202,-1.632407747064427,-2.5560253633983194,-4.7823863619684275,44.51001622658897,0.779998779296875,0.417587770257434,1.4644990921020522,0.17613027028276207,2.7528679139213423,0.8203146811924071,2.1086835030116973,-1.8961047326925353,97.38555899072504,28.168488504284753,0.6441844109096444,4,-0.7649993896484375,-1.269998550415039,-2.8774986267089844,-4.44999885559082,0.9900016784667898,2,0.028439523602350247,1.0930253189262078,40.43000030517578,1.8636253294492995,40.790000915527344,-1.0714164072451822,40.33000183105469,0.028439523602350247
1329,2013-04-11,41.33000183105469,41.40999984741211,41.09000015258789,41.209999084472656,108900.0,0.004618435688505507,1.2857220708446866,0.1791090664784004,80.71215844659478,72.9843601679298,-1.1074008447669499,-1.721659454926126,-2.65692953137669,-4.905989891900816,46.994778093244335,0.31999969482421875,0.5260160800418845,1.534501457214354,0.09973741870365416,2.969265495725054,0.8171194379590077,2.2518834764697004,-1.853774496312397,95.12207035793038,21.183387339300808,0.7173820192553495,4,-0.8400020599365234,-1.345001220703125,-2.945002555847168,-4.540002822875977,0.8899993896484446,3,0.006532703389902528,1.0799967447916667,41.13999938964844,1.0930253189262078,40.43000030517578,1.8636253294492995,40.790000915527344,0.006532703389902528
1330,2013-04-12,41.77000045776367,41.79999923706055,41.29999923706055,41.29999923706055,146200.0,0.010645986141195385,-1.127654048438413,3.916587195625914,84.49195242855106,75.93050601163752,-1.3946344375228676,-2.0501856144172024,-2.9979786309679355,-5.2670960271372,49.565711934813336,0.5,0.6417578661342631,1.8370000839233427,0.2020381348380269,3.4719620330086585,1.0195191093806812,2.654481058466004,-2.0230449712476073,98.14822227925957,22.45796267533852,0.8174809745426583,4,-1.0550003051757812,-1.5900001525878906,-3.2700014114379883,-4.970001220703125,0.279998779296875,4,0.0028728496664993664,1.2857220708446866,41.33000183105469,1.0799967447916667,41.13999938964844,1.0930253189262078,40.43000030517578,0.0028728496664993664
1331,2013-04-15,40.72999954223633,41.70000076293945,40.65999984741211,41.70000076293945,167100.0,-0.02489827397964617,1.1443290860468776,-2.0638270242192065,65.45840968817936,76.0944380440787,-0.2526535020773153,-0.9485555731216948,-1.8777772183816097,-4.158718369975574,49.88764698161417,1.1100006103515625,0.707608068298434,0.7269992828369141,-0.9191015955261719,2.3731001612,-0.09605115634462891,1.550049722018457,-0.6545570556331484,23.571325418731828,-51.78696144474402,0.8230504391815419,4,-0.0149993896484375,-0.5499992370605469,-2.2074995040893555,-3.9300003051757812,1.3800010681152344,0,0.02479749932683184,-1.127654048438413,41.77000045776367,1.2857220708446866,41.33000183105469,1.0799967447916667,41.13999938964844,0.02479749932683184
1332,2013-04-16,41.20000076293945,41.29999923706055,40.61000061035156,40.88999938964844,176200.0,0.011539435943664689,1.7058858728579656,-0.31958864244140317,67.66465424493069,76.12266136666437,-0.5850883175273296,-1.304283007596979,-2.279483304631711,-4.5597897323315095,50.49285872885372,0.6899986267089844,0.7718881335772494,1.0820005416870089,-0.561009062545736,2.7250101459197538,0.26049573957063643,1.9035053438033813,-0.8486291962630972,57.14289606840308,-18.09462374513864,0.8215048021163712,4,-0.47500038146972656,-1.0200004577636719,-2.630002021789551,-4.400001525878906,0.1399993896484375,1,0.02694176188826769,1.1443290860468776,40.72999954223633,-1.127654048438413,41.77000045776367,1.2857220708446866,41.33000183105469,0.02694176188826769
1333,2013-04-17,40.93000030517578,41.25,40.54999923706055,41.099998474121094,140000.0,-0.006553409047665437,1.9787189143562107,-0.5483787608441518,62.94115799110802,75.03155120832912,-0.13838397159992866,-0.9258068696927353,-1.9255085366890228,-4.220132975666473,51.07362457804141,0.7000007629394531,0.8338533812574624,0.7130001068115206,-0.8712403155602431,2.2972405291832843,-0.07912010437436123,1.5051203179974024,0.8699989318847656,30.40008544921875,-42.94353010276278,0.7921202111858804,4,-0.14500045776367188,-0.75,-2.252499580383301,-4.114999771118164,0.1699981689453125,2,0.03420477682483347,1.7058858728579656,41.20000076293945,1.1443290860468776,40.72999954223633,-1.127654048438413,41.77000045776367,0.03420477682483347
1334,2013-04-18,41.11000061035156,41.18999862670898,40.7400016784668,41.09000015258789,152300.0,0.004397759683207658,4.000063579527708,-0.11765101875953685,62.42543148493917,74.15380495328367,-0.2033848840355219,-1.0128188188874105,-2.02319193160578,-4.326807083651488,51.40218108885893,0.4499969482421804,0.8911365435499832,0.8010004043579073,-0.7652888980481123,2.367289706763927,0.017855753154897513,1.5841450555609171,0.6649986267089858,44.80010986328125,-27.47715784048421,0.7831446512030098,4,-0.12000083923339844,-0.9300003051757812,-2.432499885559082,-4.295000076293945,-0.11999893188476562,3,0.024811492158110626,1.9787189143562107,40.93000030517578,1.7058858728579656,41.20000076293945,1.1443290860468776,40.72999954223633,0.024811492158110626
1335,2013-04-19,41.79999923706055,41.86999893188477,41.0,41.08000183105469,184100.0,0.016784203757351568,1.0232608686009155,35.99904634751097,66.6666442404858,71.78879750800763,-0.7408434125357601,-1.5839817270753045,-2.624382473256553,-4.938403432496479,51.88297934510666,0.8699989318847727,0.9850107087221858,1.3639989852905288,-0.2551683298795453,2.983166300460603,0.5544153277054917,2.173582642875566,-1.25,94.69699159032403,22.03284597842172,0.8095836575850371,4,-0.6649990081787109,-1.5849990844726562,-3.1224985122680664,-4.98499870300293,-0.8199996948242188,4,0.010047894528911971,4.000063579527708,41.11000061035156,1.9787189143562107,40.93000030517578,1.7058858728579656,41.20000076293945,0.010047894528911971
1336,2013-04-22,41.5,41.900001525878906,41.11000061035156,41.900001525878906,102000.0,-0.007177015371678808,2.949989509622537,-0.5555596763853494,63.19326459617454,70.31821596941916,-0.36826662186751946,-1.1616058141907857,-2.2433552988882965,-4.564463174390639,52.39978769193947,0.7900009155273438,1.0151847891362777,0.9484996795654297,-0.6253563541966969,2.5223557133275563,0.1615716626843664,1.735427696446493,-0.9236007690429702,70.3703075771062,-3.030040658112867,0.7869280168810621,4,-0.34999847412109375,-1.269998550415039,-2.7724990844726562,-4.684999465942383,-0.8199996948242188,0,0.01325299366410948,1.0232608686009155,41.79999923706055,4.000063579527708,41.11000061035156,1.9787189143562107,40.93000030517578,0.01325299366410948
1337,2013-04-23,42.060001373291016,42.08000183105469,41.52999877929688,41.7400016784668,110500.0,0.013494008994964224,2.0555673292925474,-0.7999961853172862,68.68044929701065,69.13712471310821,-0.7517963548935356,-1.5838631588252525,-2.722532654823688,-5.0438020960742875,52.76891026025845,0.5800018310546875,1.0742988031854708,1.3695009231567354,-0.22247215963061961,2.9614740059440905,0.5735143817630615,2.1654874645504094,-1.4306580505371116,98.69278275460567,20.312720174613787,0.7959865413936772,4,-0.7450008392333984,-1.739999771118164,-2.9500017166137695,-4.895002365112305,-1.0100021362304688,1,0.0011887597581559106,2.949989509622537,41.5,1.0232608686009155,41.79999923706055,4.000063579527708,41.11000061035156,0.0011887597581559106
1338,2013-04-24,42.099998474121094,42.2400016784668,41.83000183105469,42.04999923706055,108200.0,0.0009509533885911914,1.484805049185634,0.1562477648236893,66.03445724414394,67.50626902394701,-0.716661490001556,-1.4899658791451031,-2.6869893824141116,-5.011825233433058,53.21004551286481,0.4099998474121094,1.0517592178053974,1.2759981155395508,-0.3187086854671719,2.8707049165462735,0.47864471503618944,2.073351516042912,-1.3836156408691451,90.66645304361978,12.964591785243101,0.79735340050336,4,-0.7049980163574219,-1.6099967956542969,-2.9224987030029297,-4.394998550415039,-0.9399986267089844,2,-0.018052217317783836,2.0555673292925474,42.060001373291016,2.949989509622537,41.5,1.0232608686009155,41.79999923706055,-0.018052217317783836
1339,2013-04-25,41.959999084472656,42.77000045776367,41.83000183105469,42.27000045776367,100100.0,-0.003325401299824171,-2.298264634823753,-6.200122072175174,63.931604090399865,65.22178587526355,-0.534061309884585,-1.2278353130375095,-2.4824798439028086,-4.800414271012393,53.492208245962345,0.9399986267089844,1.0846748445118308,1.0184988021850572,-0.5455882552719373,2.5825858596420517,0.23645527345656348,1.8005423309135509,-1.1217267436035172,54.23722238386189,-20.102180676751246,0.7820435287284965,4,-0.2999992370605469,-1.0949993133544922,-2.7574996948242188,-4.204999923706055,-0.520000457763679,3,-0.020495725193421355,1.484805049185634,42.099998474121094,2.0555673292925474,42.060001373291016,2.949989509622537,41.5,-0.020495725193421355
1340,2013-04-26,41.97000122070313,42.7400016784668,41.66999816894531,42.29999923706055,145400.0,0.00023837312794827703,-1.301072622490207,1.0645050144588462,60.925925664287,64.71817653927552,-0.5729630262153549,-1.1295700946022222,-2.426203097971772,-4.743011820580129,53.279921862117604,1.0700035095214844,1.0458232627551638,0.9230009078979577,-0.6184145077328793,2.464416323528795,0.15229320008253922,1.6937086157133763,-0.9385560681445426,51.80727044597535,-18.69508859250037,0.7707077078154183,4,-0.31000137329102273,-1.105001449584968,-2.667501449584968,-4.2150020599365305,-1.1000022888183594,4,-0.02335000032720791,-2.298264634823753,41.959999084472656,1.484805049185634,42.099998474121094,2.0555673292925474,42.060001373291016,-0.02335000032720791
1341,2013-04-29,42.72000122070313,42.900001525878906,42.18999862670898,42.2400016784668,111800.0,0.017869906556734483,-1.4482620276891356,-1.454552810755252,69.77547973598877,64.95271270494864,-1.1298068631344762,-1.7478722300918719,-3.1050006857679264,-5.416250578364611,53.234741007041684,0.9300003051757741,1.0003519936715506,1.532500839233407,-0.08302733840054799,3.148029016867362,0.7247367504164259,2.340264928050388,-1.5147005376240372,86.86131793349676,15.020852284023078,0.8077640888169785,4,-0.9950008392334055,-1.760000228881843,-3.417501449584968,-4.9650020599365305,-2.020000457763679,0,-0.04073037520475442,-1.301072622490207,41.97000122070313,-2.298264634823753,41.959999084472656,1.484805049185634,42.099998474121094,-0.04073037520475442
1342,2013-04-30,43.02000045776367,43.13999938964844,42.599998474121094,42.79999923706055,125600.0,0.007022453850379362,1.3478347403512845,0.4583363135684075,67.47212541701086,65.45615353004895,-1.2789887815844665,-1.9020247288512877,-3.327553907424658,-5.637603497556775,53.02211323898152,0.5400009155273438,0.8975657323413202,1.6780000686645522,-0.020080499819655984,3.3760806371487604,0.8289597844224446,2.52704035290666,-1.6113356735486022,91.83681413357138,22.268121514363628,0.8490402842421053,4,-1.0799999237060547,-1.9400005340576172,-3.717500686645508,-5.26500129699707,-1.7600021362304688,1,-0.0543933084074526,-1.4482620276891356,42.72000122070313,-1.301072622490207,41.97000122070313,-2.298264634823753,41.959999084472656,-0.0543933084074526
1343,2013-05-01,41.81999969482422,43.099998474121094,41.810001373291016,42.599998474121094,310500.0,-0.02789402022711729,-2.2250112057373377,-3.5454293244555415,53.834099456748845,64.50156108247225,0.06764889118323936,-0.5648005848080615,-2.0695468557158634,-4.374396905187993,52.7025248208419,1.2899971008300781,0.9163419336902905,0.3724992752075167,-1.151965678748411,1.8969642291634443,-0.3897332017704471,1.1347317521854805,-0.16894806584847544,10.204176960285661,-53.8134225612926,0.7622324769779638,5,0.25,-0.6700000762939453,-2.5174999237060547,-4.020000457763672,-0.450000762939446,2,-0.01841225402636648,1.3478347403512845,43.02000045776367,-1.4482620276891356,42.72000122070313,-1.301072622490207,41.97000122070313,-0.01841225402636648
1344,2013-05-02,42.33000183105469,42.43000030517578,41.70000076293945,41.86000061035156,192300.0,0.012195173121763325,1.1791090664783985,-0.6025666105872687,54.33437400905016,63.13130883453495,-0.28060546644509543,-0.9593851043912878,-2.5044266699656674,-4.8167875511288685,52.1731502288011,0.7299995422363281,0.8983544098448561,0.7780014038085952,-0.6831674959468685,2.239170303564059,0.047416953930863315,1.508585853686327,0.80999755859375,44.89817102285703,-14.190673364322649,0.7305844498777307,5,-0.2050018310546875,-1.1200027465820312,-3.0275020599365234,-4.510002136230469,-0.8900032043457102,3,-0.027640017317084653,-2.2250112057373377,41.81999969482422,1.3478347403512845,43.02000045776367,-1.4482620276891356,42.72000122070313,-0.027640017317084653
1345,2013-05-03,42.81999969482422,43.04999923706055,42.65999984741211,42.70000076293945,186300.0,0.01157566365636331,-2.8999790192450745,0.25531621323290693,67.68189684051401,63.63004575057268,-0.6824694453594446,-1.3210023371961341,-2.9040000539480673,-5.236276845389405,51.7682532573907,0.7199974060058594,0.9478849879178952,1.1434993743896484,-0.3035197929126241,2.590518541691921,0.41998979073851217,1.8670089580407847,0.2911997222900382,77.77777777777779,13.609775479873903,0.7235095836511345,5,-0.4850006103515625,-1.4650001525878906,-3.5174999237060547,-4.880001068115234,-1.970001220703125,4,-0.032227956047417905,1.1791090664783985,42.33000183105469,-2.2250112057373377,41.81999969482422,1.3478347403512845,43.02000045776367,-0.032227956047417905
1346,2013-05-06,42.36000061035156,42.849998474121094,42.15999984741211,42.849998474121094,129600.0,-0.010742622320201844,1.81633320358116,-4.083351877165654,59.83051099506093,62.64671927257826,-0.09795086580856349,-0.7771994673712328,-2.3741435441576755,-4.710123343392041,50.53025995858531,0.6899986267089844,0.9869948509446758,0.6050003051757784,-0.8095037168381083,2.019504327189665,-0.10225170583116494,1.3122523161827218,0.7229748336791957,45.833366447056456,-18.429171313199255,0.707252011006945,5,0.0449981689453125,-1.0050010681152344,-3.1000003814697266,-4.420001983642578,-2.1399993896484304,0,-0.03517473222374501,-2.8999790192450745,42.81999969482422,1.1791090664783985,42.33000183105469,-2.2250112057373377,41.81999969482422,-0.03517473222374501
1347,2013-05-07,42.56999969482422,42.810001373291016,42.20000076293945,42.349998474121094,161300.0,0.004957485397706574,-1.3461713397009845,-0.4489840404826781,64.04109946959998,62.42523507540671,-0.25479304051119556,-0.8628960120814781,-2.50266753164955,-4.854630004554956,49.18036939355815,0.6100006103515625,0.9451461832130406,0.7079994201660185,-0.6045731338295326,2.0205719741615695,0.05171314316824294,1.364285697163794,0.4853162555847135,62.142882444462,-6.138525321267366,0.6562862769977761,5,-0.16500091552734375,-1.1849994659423828,-3.1949996948242188,-4.630001068115234,-1.950000762939446,1,-0.04392762380292259,1.81633320358116,42.36000061035156,-2.8999790192450745,42.81999969482422,1.1791090664783985,42.33000183105469,-0.04392762380292259
1348,2013-05-08,42.310001373291016,42.63999938964844,42.08000183105469,42.43999862670898,209300.0,-0.0061075481183245905,1.11320320147406,-0.5908933277846813,60.135151244513956,62.00340698141939,0.04260753025953079,-0.5383513562185129,-2.168660760059609,-4.519607574217822,47.39644014987088,0.55999755859375,0.9427888392489621,0.3895009994506822,-0.8914933794737792,1.6704953783751435,-0.2509961900115485,1.0299981889129128,0.7182082733685249,45.18528146846231,-24.989578424519266,0.640497189462231,5,0.09499740600585938,-0.9250011444091797,-2.840001106262207,-4.370002746582031,-1.8500022888183594,2,-0.024816899496029055,-1.3461713397009845,42.56999969482422,1.81633320358116,42.36000061035156,-2.8999790192450745,42.81999969482422,-0.024816899496029055
1349,2013-05-09,41.599998474121094,42.349998474121094,41.52000045776367,42.29999923706055,87800.0,-0.01678097083726693,1.074997019764919,5.384735019661073,48.316491505232364,60.60235874152443,0.7779877909186865,0.20334156772128154,-1.3971765252939221,-3.734275101998449,44.96721150518834,0.8299980163574219,0.8335221773616865,-0.33400173187256144,-1.594317847088739,0.926314383343616,-0.9641597894806537,0.29615632573553086,1.4016469948640449,5.228632691732322,-59.28961646931132,0.6301580576080904,5,0.7300014495849609,-0.20499801635742188,-2.097498893737793,-3.6099987030029297,-1.1399993896484375,3,-0.005528835352707984,1.11320320147406,42.310001373291016,-1.3461713397009845,42.56999969482422,1.81633320358116,42.36000061035156,-0.005528835352707984
1350,2013-05-10,41.88999938964844,41.93999862670898,41.47999954223633,41.709999084472656,68200.0,0.0069711761097239755,2.2857220708448027,-0.25714301284461666,53.288358934046265,58.77045643019748,0.5313190714565152,-0.08138081941470432,-1.628151039289861,-3.9466550481930653,42.10501996909513,0.45999908447264914,0.7549924155792667,-0.050000762939454546,-1.3081702386826422,1.208168712803733,-0.6790855008110483,0.5790839749321393,1.0523802788878456,29.927019493953562,-32.452634418949344,0.629084737871595,5,0.4200000762939453,-0.4349994659423828,-2.3324995040893555,-3.8700008392333984,-0.8499984741210938,4,-0.010742438994894354,1.074997019764919,41.599998474121094,1.11320320147406,42.310001373291016,-1.3461713397009845,42.56999969482422,-0.010742438994894354
1351,2013-05-13,41.7400016784668,41.90999984741211,41.41999816894531,41.709999084472656,110000.0,-0.0035807522885451526,1.6486653676038476,0.16668079515110415,47.10145027691126,56.507048081297526,0.5896978094051306,0.1561703266792307,-1.4270676236488953,-3.7296588893607634,40.94338285442266,0.4900016784667969,0.6955566987286943,-0.25049858093261435,-1.3785240787665458,0.8775269169013171,-0.8145113298495801,0.3135141679843514,1.1146351824914902,23.021782145611326,-33.328419340102656,0.564012748916965,5,0.5199966430664062,-0.0800018310546875,-2.1775026321411133,-3.6500015258789062,-1.7700004577636648,0,-0.021322548360242277,2.2857220708448027,41.88999938964844,1.074997019764919,41.599998474121094,1.11320320147406,42.310001373291016,-0.021322548360242277
1352,2013-05-14,42.310001373291016,42.5,41.61999893188477,41.72000122070313,237300.0,0.013655957640228644,-1.2278374658973157,19.66497139224388,51.73556136902882,56.27387718266196,-0.10237213190738004,-0.3440465586907635,-1.9408839839163505,-4.23505225758575,40.14836700947663,0.8800010681152273,0.6771878627291699,0.2640010833740263,-0.808102964797456,1.3361051315455086,-0.2720509407117149,0.8000531074597674,0.42986439230623574,72.95100933036495,20.076507689281968,0.5360520240857414,5,-0.07500267028808594,-0.5400009155273438,-2.4825010299682617,-3.9450016021728516,-3.8400001525878835,1,-0.04939730760460892,1.6486653676038476,41.7400016784668,2.2857220708448027,41.88999938964844,1.074997019764919,41.599998474121094,-0.04939730760460892
1353,2013-05-15,42.33000183105469,43.0099983215332,42.20000076293945,42.20000076293945,188000.0,0.0004727122929448768,-11.461398515214649,0.22034073643035212,53.119753183310024,56.13891931313529,-0.04740613300351981,-0.26749949076512536,-1.9052445179664232,-4.182808312052778,39.69199735481037,0.80999755859375,0.5310738870215346,0.21400146484374716,-0.725974388575672,1.1539773182631663,-0.25598646186596596,0.6839893915534603,-0.910003662109375,57.23292923137456,4.3436398176492546,0.469987926709711,5,-0.09500312805175781,-0.5600013732910156,-2.4400014877319336,-3.750001907348633,-3.420001983642578,2,-0.0403969483865082,-1.2278374658973157,42.310001373291016,1.6486653676038476,41.7400016784668,2.2857220708448027,41.88999938964844,-0.0403969483865082
1354,2013-05-16,42.13000106811523,42.41999816894531,41.93999862670898,42.209999084472656,157100.0,-0.004724799298088667,-1.0869413784238429,-0.6153643005957294,51.30718852399228,54.31950727796621,0.13548915931739458,0.01352886018804611,-1.6530373275954346,-3.914345848568466,39.04051827684912,0.47999954223633523,0.37281379794504943,-0.036999320983895245,-0.8491471994003561,0.7751485574325656,-0.4430732601921292,0.36907461822433874,-0.6782028961181581,44.65426610269887,-8.026057234106489,0.40607393920823076,5,0.08499717712403054,-0.2850017547607351,-2.007500648498528,-3.390001296997063,-3.19000244140625,3,-0.0396392580418532,-11.461398515214649,42.33000183105469,-1.2278374658973157,42.310001373291016,1.6486653676038476,41.7400016784668,-0.0396392580418532
1355,2013-05-17,42.22000122070313,42.2400016784668,41.81999969482422,42.150001525878906,230700.0,0.0021362485237632622,6.636357331113885,-0.8750178818368334,45.421244653484315,52.718477684457696,-0.05427924753353608,-0.045737445746858896,-1.6829061470169435,-3.941372090635923,37.54555291381651,0.4200019836425781,0.3884109136228133,0.03200073242188495,-0.7617013192213307,0.8257027840651006,-0.3648502933997193,0.4288517582434892,-0.737039045715342,50.31465251470143,1.8771123550899844,0.3968510258216072,5,-0.005002975463874293,-0.3750019073486399,-1.9825010299682688,-3.3200016021728587,-3.1200027465820384,4,-0.041686453939926316,-1.0869413784238429,42.13000106811523,-11.461398515214649,42.33000183105469,-1.2278374658973157,42.310001373291016,-0.041686453939926316
1356,2013-05-20,42.04999923706055,42.29999923706055,41.900001525878906,42.060001373291016,169400.0,-0.004026574579046205,-1.5806507186454026,-0.14288828337873208,40.90055452653401,50.14730602411702,0.07501304426727273,0.17663811579993194,-1.460278424197739,-3.7004425014921765,35.968947148548416,0.3999977111816406,0.35798284624534915,-0.1655012130737319,-0.8942923841801189,0.5632899580326551,-0.5298967986269218,0.19889437247945807,-0.5364963391418485,30.935287337394673,-11.516311048628534,0.364395585553193,5,0.16499900817871094,-0.2049999237060547,-1.602499008178711,-2.885000228881836,-2.5799980163574148,0,-0.02401898549008885,6.636357331113885,42.22000122070313,-1.0869413784238429,42.13000106811523,-11.461398515214649,42.33000183105469,-0.02401898549008885
1357,2013-05-21,42.11000061035156,42.22999954223633,41.70000076293945,41.97000122070313,152900.0,0.0014269054549265192,1.7894874214467846,-13.996948893973356,53.46062943378634,49.405692489591736,-0.06381167729539783,0.1270906219616279,-1.4674836798313322,-3.68142176965344,34.00096589475928,0.529998779296875,0.19091100917020754,-0.10799980163574219,-0.834885584273195,0.6188859810017107,-0.4714426929544686,0.25544308968298424,-0.5665678039605737,31.297756604388947,-14.60366734959398,0.36344289131872465,5,0.10499763488769531,-0.2650012969970703,-1.6625003814697266,-2.905000686645508,-2.3199996948242188,1,-0.05081926759987676,-1.5806507186454026,42.04999923706055,6.636357331113885,42.22000122070313,-1.0869413784238429,42.13000106811523,-0.05081926759987676
1358,2013-05-22,41.34000015258789,42.41999816894531,41.150001525878906,42.06999969482422,195400.0,-0.018285453493306014,-1.288288845586795,-5.2143051771119815,38.87638754231535,48.356792049267625,0.6192443529946132,0.8824797617054898,-0.6451313283328588,-2.833998727450769,31.444004770764877,1.2699966430664062,0.08787368185086564,-0.8400003433227567,-1.6656170627935083,-0.0143836238520052,-1.252808703058129,-0.4271919835873845,1.6699981689453125,14.960561332684533,-29.78438994682925,0.41280835973537466,5,0.7399997711181641,0.5049991607666016,-0.8874998092651367,-2.105001449584961,-1.4399986267089844,2,-0.06942426031183979,1.7894874214467846,42.11000061035156,-1.5806507186454026,42.04999923706055,6.636357331113885,42.22000122070313,-0.06942426031183979
1359,2013-05-23,41.099998474121094,41.27000045776367,40.52000045776367,41.0099983215332,190800.0,-0.005805555819567987,2.4883386709012356,-0.12328795756799833,29.523817308897648,45.71628742425112,0.8726285354893406,1.1117488107109565,-0.34352631587051974,-2.5104778800016163,28.523995122982683,0.8199996948242188,-0.07644588476279068,-1.0370019912719712,-1.9905358936334494,-0.08346808891049307,-1.5137689424527139,-0.5602350400912286,1.8727999114990226,30.52624816041022,-9.62551941648897,0.4767669511807406,5,0.6650009155273438,0.7300014495849609,-0.6174983978271484,-1.7599983215332031,-1.529998779296875,3,-0.053284640097685965,-1.288288845586795,41.34000015258789,1.7894874214467846,42.11000061035156,-1.5806507186454026,42.04999923706055,-0.053284640097685965
1360,2013-05-24,40.9900016784668,41.09000015258789,40.72999954223633,40.9900016784668,90000.0,-0.0026763211615095095,2.600061036087587,0.0,32.20781665684106,44.06143924424332,0.940431425024002,1.2064156285608476,-0.1748356491170142,-2.3248968573145845,25.911087713455146,0.3699989318847656,-0.20805168104171656,-1.097998809814456,-2.179763966094214,-0.016233653534698078,-1.638881387954335,-0.557116231674577,1.88468479003906,24.736936151929537,-14.0890646900876,0.5408825781398794,5,0.7749977111816406,0.8399982452392578,-0.4050016403198242,-1.6500015258789062,-1.3300018310546875,4,-0.050012270500460754,2.4883386709012356,41.099998474121094,-1.288288845586795,41.34000015258789,1.7894874214467846,42.11000061035156,-0.050012270500460754
1361,2013-05-28,40.97999954223633,41.599998474121094,40.790000915527344,41.22999954223633,159600.0,-0.00024401404783847003,-1.5714320314865273,-100.0,28.21920786098235,41.44851107668259,0.9289824141241141,1.1377083124447722,-0.11503952682167551,-2.2553668039609676,22.760528459645847,0.80999755859375,-0.2052126215081529,-1.021000862121582,-2.166737690723572,0.12473596648040797,-1.5938692764225735,-0.4481324478205906,1.8004994858398433,24.210507295115374,-11.184151734822752,0.5728684143009947,5,0.7849998474121094,0.8500003814697266,-0.30499935150146484,-1.6049995422363281,-1.279998779296875,1,-0.0458760636680241,2.600061036087587,40.9900016784668,2.4883386709012356,41.099998474121094,-1.288288845586795,41.34000015258789,-0.0458760636680241
1362,2013-05-29,40.68000030517578,41.0,40.34000015258789,40.86000061035156,316000.0,-0.007320625681104476,1.869570265204916,0.720001220703125,27.91330210593692,38.6477942903078,1.087849599733815,1.3211480192757037,0.24615663899467677,-1.894265405487694,19.43773811306227,0.6599998474121094,-0.27072362147894324,-1.2040000915527358,-2.388841746482008,-0.019158436623463615,-1.7964209190173719,-0.6115792640880997,2.0100787800878877,16.346176771039083,-17.07432021803917,0.592420827464635,5,0.6999988555908203,1.0599994659423828,0.010001182556152344,-1.289999008178711,-0.8100013732910085,2,-0.02974432338730093,-1.5714320314865273,40.97999954223633,2.600061036087587,40.9900016784668,2.4883386709012356,41.099998474121094,-0.02974432338730093
1363,2013-05-30,41.04999923706055,41.83000183105469,40.88000106811523,40.900001525878906,238300.0,0.009095352239653076,-9.000080309995914,-0.8333192048488959,41.791061771863106,37.59044687340457,0.5779674144985663,0.938628804280107,-0.0586960675767898,-2.203264420652978,17.958551867981154,1.1500015258789062,-0.2757946363040418,-0.7955011367797837,-2.0377489388834675,0.44674666532390006,-1.416625037831622,-0.1743772357279454,1.499075112242572,47.65089158847399,10.223781582609085,0.6211239010518402,5,0.3299999237060547,0.6900005340576172,-0.2324981689453125,-1.4799976348876953,-0.4399986267089844,3,-0.030694234956176514,1.869570265204916,40.68000030517578,-1.5714320314865273,40.97999954223633,2.600061036087587,40.9900016784668,-0.030694234956176514
1364,2013-05-31,41.15999984741211,43.16999816894531,41.150001525878906,43.16999816894531,523200.0,0.002679673870791488,1.0099485869476512,-13.400193280944025,38.48581884170471,36.81984400542906,0.353026751862231,0.7762806164923148,-0.11124518678394679,-2.242862902941809,17.13365478781972,2.1199989318847656,-0.3588554092514187,-0.6270004272460952,-1.8832963349218446,0.6292954804296542,-1.2551483810839699,0.001147526591779524,-0.8199996948242188,28.97527454381985,-9.012219592853604,0.6281479538378753,5,0.5949993133544922,0.5949993133544922,-0.217498779296875,-1.3149986267089844,-0.07999801635742188,4,-0.030612204232367657,-9.000080309995914,41.04999923706055,1.869570265204916,40.68000030517578,-1.5714320314865273,40.97999954223633,-0.030612204232367657
1365,2013-06-03,41.43999862670898,41.61999893188477,40.88000106811523,41.33000183105469,390500.0,0.00680269145614365,2.148944459324517,-0.05472481965576245,45.454503419352676,37.32583832685335,-0.05503895402891601,0.40854078285053674,-0.32903189128713706,-2.451074689475739,15.449156875764498,0.7399978637695455,-0.4555318826604875,-0.2780015945434613,-1.443734197313944,0.8877310082270213,-0.8608678959287062,0.3048647068417836,-1.0433985137939388,38.86923127730417,-0.9695479925520232,0.5828663013852421,6,0.3150005340576243,0.3150005340576243,-0.17749881744384055,-1.279998779296868,-0.1999969482421804,0,-0.045125458345925296,1.0099485869476512,41.15999984741211,-9.000080309995914,41.04999923706055,1.869570265204916,40.68000030517578,-0.045125458345925296
1366,2013-06-04,40.86999893188477,41.45000076293945,40.599998474121094,41.36000061035156,219200.0,-0.013754819346370017,1.5373127530076236,-4.45469048031928,28.181801367741258,34.51707965284834,0.3687535110216871,0.9077295826033307,0.30009575492928064,-1.8115543762945023,14.578182218167829,0.8500022888183594,-0.5473082406392678,-0.773501205444326,-1.9567941858123277,0.4097917749236757,-1.3651476956283304,-0.1818547152603216,-0.41793085784912876,18.727885186967725,-16.223371972364546,0.591646490184002,6,0.8850002288818288,0.8850002288818288,0.392500877380364,-0.5099983215332102,0.8300018310546804,1,-0.029606046393328422,2.148944459324517,41.43999862670898,1.0099485869476512,41.15999984741211,-9.000080309995914,41.04999923706055,-0.029606046393328422
1367,2013-06-05,40.70000076293945,40.900001525878906,40.40999984741211,40.79999923706055,180600.0,-0.004159485524544371,2.2666446264177815,0.2040778195576553,26.376801338350404,33.12823674129668,0.3550465862768206,0.9807316010020628,0.5255641541436447,-1.5767891151541278,13.571242110180254,0.4900016784667969,-0.6189814759630821,-0.8499994277954102,-2.0204973566378897,0.32049850104706934,-1.43524839221665,-0.2647504633741704,2.4699974060058594,10.507285937994546,-20.732162890922652,0.5852489644212383,6,1.0549983978271484,1.0549983978271484,0.6424999237060547,-0.27499961853027344,1.1100006103515625,2,-0.02457002410944864,1.5373127530076236,40.86999893188477,2.148944459324517,41.43999862670898,1.0099485869476512,41.15999984741211,-0.02457002410944864
1368,2013-06-06,41.2599983215332,41.27000045776367,40.68000030517578,40.77999877929688,147200.0,0.013759153515880751,1.3599826051131811,-4.800068665598464,38.582633804847696,34.134771907513354,-0.2430521868104023,0.3563050654069855,0.02385198500492436,-2.0705007914290263,12.88906615296232,0.5900001525878906,-0.6437571570374061,-0.23750171661377095,-1.3575754569480267,0.8825720237204848,-0.7975385867808953,0.3225351535533534,1.8547998809814459,30.79706489273922,1.2026781185291249,0.5600368701671269,6,0.49500083923339844,0.49500083923339844,0.2500019073486328,-0.7149982452392578,1.0400009155273438,3,-0.033688789292146026,2.2666446264177815,40.70000076293945,1.5373127530076236,40.86999893188477,2.148944459324517,41.43999862670898,-0.033688789292146026
1369,2013-06-07,41.36999893188477,41.66999816894531,40.93000030517578,41.400001525878906,116600.0,0.0026660352599714443,1.5965024996486437,-0.06250546376430119,38.90335862854093,34.878721015480004,-0.34724169662410986,0.2405216497248901,-0.031186136356062377,-2.1135416244768734,13.36030715792422,0.7399978637695312,-0.7569532925508469,-0.11600112915038352,-1.2363666931972475,1.0043644348964804,-0.6761839111738155,0.44418165287304845,1.690703303527826,76.19050502420576,47.183985190819996,0.560182782023433,6,0.38500022888182883,0.38500022888182883,0.24000072479247336,-0.8249988555908274,0.8899993896484304,4,-0.01837075999891946,1.3599826051131811,41.2599983215332,2.2666446264177815,40.70000076293945,1.5373127530076236,40.86999893188477,-0.01837075999891946
1370,2013-06-10,41.43999862670898,41.560001373291016,41.18999862670898,41.5,112100.0,0.001692040044271259,3.1110475342785877,1.9998728544190194,41.82303875245947,36.390257781199686,-0.3874399853824855,0.14238037527780278,-0.05233621243538522,-2.115973703273184,13.927489751032715,0.37000274658203836,-0.7370694975092462,-0.023501396179206324,-1.1276625091697596,1.080659716811347,-0.575581952674483,0.5285791603160703,1.567689560943613,81.74604376008493,50.7948063110116,0.5520805564952764,6,0.3150005340576243,0.3150005340576243,0.22750091552735086,-0.894998550415032,1.220001220703132,0,-0.00868718165020077,1.5965024996486437,41.36999893188477,1.3599826051131811,41.2599983215332,2.2666446264177815,40.70000076293945,-0.00868718165020077
1371,2013-06-11,40.849998474121094,41.36999893188477,40.84000015258789,41.15999984741211,152600.0,-0.014237455891410566,-2.212133122175127,5.166571301417152,35.21122346274656,37.20113793195631,0.203589887049354,0.6980756960521433,0.5790530074341831,-1.4576380047690094,14.454420957246356,0.5999984741210866,-0.6673884087794022,-0.5690013885498075,-1.697707361726934,0.559704584627319,-1.1333543751383743,-0.004648401961240722,2.105735946726689,34.92057244755541,3.847387537954752,0.5643529865885648,6,0.9400005340576172,0.9050006866455078,0.9950008392333984,-0.30499839782714844,2.240001678466797,1,0.00954720242138496,3.1110475342785877,41.43999862670898,1.5965024996486437,41.36999893188477,1.3599826051131811,41.2599983215332,0.00954720242138496
1372,2013-06-12,40.22000122070313,40.77999877929688,40.22000122070313,40.77000045776367,64200.0,-0.01542220996206578,-1.0363575832819452,1.7741832277117842,36.40775125899161,36.60299231941503,0.850962019065193,1.2263423706788146,1.2433272847349102,-0.7662666399512617,13.869963912761445,0.6299972534179616,-0.6252854797812546,-1.0944986343383718,-2.2621954763564034,0.07319820767965979,-1.6783470553473876,-0.510650213329356,2.6848185086759386,0.0,-31.743528812460156,0.5838484210090171,6,1.4749984741210866,1.4749984741210866,1.6599979400634695,0.3249988555908132,3.029998779296868,2,0.03679760062947235,-2.212133122175127,40.849998474121094,3.1110475342785877,41.43999862670898,1.5965024996486437,41.36999893188477,0.03679760062947235
1373,2013-06-13,40.61999893188477,40.72999954223633,40.02000045776367,40.150001525878906,134800.0,0.009945243636038104,1.057972456725214,-0.854541923581128,44.39251211927563,37.25929157247847,0.42862921102569373,0.7290455194768981,0.8900537057613249,-1.1022605407390458,12.542345740338867,0.7099990844726562,-0.5581973051094167,-0.6090007781982365,-1.71225742809294,0.4942558716964669,-1.1606291031455882,-0.0573724532508848,2.17742805714726,36.36359432834691,4.281598224075701,0.5516283249473533,6,0.22500038146971946,0.9750003814697195,1.2750005722045827,0.06500053405761008,2.620002746582024,3,0.02929597421707819,-1.0363575832819452,40.22000122070313,-2.212133122175127,40.849998474121094,3.1110475342785877,41.43999862670898,0.02929597421707819
1374,2013-06-14,40.459999084472656,40.75,40.34000015258789,40.52999877929688,195000.0,-0.003938942678960111,-1.645181138019295,-0.14893634290260768,43.879864080184554,37.08433164590423,0.535170658386626,0.7984553256428981,1.0787956417570754,-0.8855630793361797,11.640013830161816,0.4099998474121094,-0.466718089733142,-0.6855005264282212,-1.7538682487080877,0.3828671958516452,-1.219684387568158,-0.15131666528828447,2.170782312683272,28.571322411085404,-4.25637187882927,0.534183861139935,6,0.38500022888183594,1.135000228881836,1.4350004196166992,0.23000144958496094,2.75,4,0.045477019135525154,1.057972456725214,40.61999893188477,-1.0363575832819452,40.22000122070313,-2.212133122175127,40.849998474121094,0.045477019135525154
1375,2013-06-17,40.459999084472656,40.93999862670898,40.2599983215332,40.72999954223633,187400.0,0.0,-1.0298456475571565,3.8571662125336683,43.98145981443916,38.83984925109288,0.42637672873132715,0.6954983264104087,1.105228912126151,-0.8305252510456071,10.993924707301312,0.6800003051757741,-0.4682983925444546,-0.5975004196167006,-1.5796754966064412,0.38467465737303996,-1.0885879581115745,-0.10641288112182679,2.0141354563197353,32.5925277060361,-1.270440850809841,0.4910875384948709,6,0.38500022888183594,1.135000228881836,1.402501106262207,0.2950000762939453,1.8400001525878906,0,0.04448836573877557,-1.645181138019295,40.459999084472656,1.057972456725214,40.61999893188477,-1.0363575832819452,40.22000122070313,0.04448836573877557
1376,2013-06-18,41.040000915527344,41.29999923706055,40.2400016784668,40.459999084472656,201200.0,0.01433519140333539,-1.0784334258338133,-2.1481512878113564,53.9130579005855,41.899433313563456,-0.14189623536902474,0.037893093338276174,0.5441156059741985,-1.3536335629425622,10.38646085884787,1.05999755859375,-0.4541567788253076,0.033001327514647016,-0.8310671504019069,0.897069805431201,-0.3990329114436335,0.46503556647292754,1.2868855802833252,79.68761175881554,41.80744871628652,0.4320342389582782,6,-0.19500160217285156,0.5549983978271484,0.842498779296875,-0.2050018310546875,0.9500007629394531,1,0.03947365730374153,-1.0298456475571565,40.459999084472656,-1.645181138019295,40.459999084472656,1.057972456725214,40.61999893188477,0.03947365730374153
1377,2013-06-19,39.97000122070313,41.04999923706055,39.959999084472656,40.93999862670898,163100.0,-0.026072116738656836,-1.2020167769330656,-1.672404040935494,39.81132333497197,42.03595437246615,0.9092842713643918,0.9901127149044129,1.6325654475002978,-0.23382173565524766,9.990282932528586,1.0900001525878906,-0.517908114201191,-0.9299983978271413,-1.7477221419582918,-0.11227465369599088,-1.3388602698927201,-0.5211365257615626,2.2184721128247205,0.7464279919042632,-34.41490236419117,0.40886187206557595,6,0.8449974060058523,1.5949974060058523,1.9899978637695241,0.8649978637695241,2.0799980163574148,2,0.07805851480106285,-1.0784334258338133,41.040000915527344,-1.0298456475571565,40.459999084472656,-1.645181138019295,40.459999084472656,0.07805851480106285
1378,2013-06-20,38.47000122070313,39.61999893188477,38.36000061035156,39.61999893188477,283200.0,-0.03752814496345447,1.1913057900585597,1.1855678211728236,29.89534942730991,41.035064461218255,2.203639908271434,2.386428636974422,3.1110769707398376,1.309689713382987,10.866206539151499,1.6100006103515696,-0.5116775947819505,-2.2864984512329016,-3.6222922919426566,-0.9507046105231467,-2.954395371587779,-1.6186015308780242,3.540194172900307,3.7415191065821545,-30.872061674716704,0.6678969203548777,6,1.489999771118157,2.2949981689453054,3.5324983596801687,2.364997863769524,3.8999977111816406,3,0.1242526287398309,-1.2020167769330656,39.97000122070313,-1.0784334258338133,41.040000915527344,-1.0298456475571565,40.459999084472656,0.1242526287398309
1379,2013-06-21,38.90999984741211,39.0099983215332,38.11999893188477,38.5,489000.0,0.011437447692935976,1.9180461143039158,-0.356522316023419,31.532830943529007,39.89170803800376,1.539934099063096,1.8698148454936359,2.6481343601994354,0.9120513503087011,11.240309901614742,0.8899993896484304,-0.47463059163546006,-1.7369998931884751,-3.2948259833259073,-0.17917380305104302,-2.5159129382571876,-0.9580868481197626,2.735176067866142,24.842793701671344,-8.851091856372275,0.7789130450687152,6,0.8349990844726634,1.7349987030029297,3.0924997329711914,1.9400005340576172,3.490001678466797,4,0.11128249416692482,1.1913057900585597,38.47000122070313,-1.2020167769330656,39.97000122070313,-1.0784334258338133,41.040000915527344,0.11128249416692482
1380,2013-06-24,38.93999862670898,39.11000061035156,38.36999893188477,38.63999938964844,338100.0,0.0007709786536753693,1.3124936670381782,0.7317057285609109,34.70678775377431,39.83565962589573,1.2494050653577844,1.7690610792795312,2.580882489252268,0.9264543716689246,11.587255195962767,0.7400016784667898,-0.5327362062777965,-1.6045009613037209,-3.32823509342397,0.1192331708165284,-2.466368027363842,-0.7426338952435998,2.282156050562058,25.786151450664065,-9.395970221093108,0.8618670660601244,6,0.770000457763679,1.7049999237060618,3.0900001525878977,1.9100017547607493,3.260002136230476,0,0.10965589646515506,1.9180461143039158,38.90999984741211,1.1913057900585597,38.47000122070313,-1.2020167769330656,39.97000122070313,0.10965589646515506
1381,2013-06-25,39.099998474121094,39.33000183105469,38.86999893188477,39.33000183105469,179300.0,0.004108881691186506,2.9999668292035073,-0.7666798062129042,37.30155222055029,39.934970843846706,0.9108475917076859,1.5399486758305798,2.418248151803965,0.8079263546068347,12.586599603611855,0.46000289916991477,-0.6084446170760316,-1.3505010604858398,-3.1762631945704882,0.47526107359880854,-2.2633821275281605,-0.4376199934435192,1.749897513703587,33.44707986907632,-4.655636203411568,0.912881067042324,6,0.6100006103515625,1.5450000762939453,2.9300003051757812,1.7500019073486328,3.6800003051757884,1,0.08184145493144768,1.3124936670381782,38.93999862670898,1.9180461143039158,38.90999984741211,1.1913057900585597,38.47000122070313,0.08184145493144768
1382,2013-06-26,39.47000122070313,39.650001525878906,38.97999954223633,39.400001525878906,243600.0,0.00946298621538122,2.1162860843491065,-0.30434205725282554,35.35189820309559,38.93045818649337,0.4730114935442984,1.132723228389274,2.0347041996808315,0.47254739632600007,12.924327758819476,0.6700019836425781,-0.7090508858843094,-0.9199983596801715,-2.7933115776179918,0.9533148582576487,-1.8566549686490816,0.016658249288738602,1.0523071204087628,88.23529411764747,47.175711486138354,0.9366566089689107,6,0.23999786376952414,1.174997329711907,2.559997558593743,1.3799991607665945,3.4399986267089773,2,0.06384596857934355,2.9999668292035073,39.099998474121094,1.3124936670381782,38.93999862670898,1.9180461143039158,38.90999984741211,0.06384596857934355
1383,2013-06-27,39.790000915527344,39.97999954223633,39.61999893188477,39.7400016784668,188500.0,0.008107415376930938,-1.4827223340305635,0.7142779291552408,37.50000754489653,38.22158523812803,0.025585769907806366,0.752045405605763,1.713306786857217,0.19800605488319434,13.186836459809962,0.509998321533196,-0.7283471876548617,-0.5369987487792969,-2.4015831117705275,1.3275856142119338,-1.4692909302749158,0.395293432716322,0.444030296477294,89.78502342141313,50.9728986614616,0.9322921814956155,6,-0.0800018310546875,0.8549976348876953,2.2399978637695312,1.0599994659423828,2.75,3,0.056798147010126865,2.1162860843491065,39.47000122070313,2.9999668292035073,39.099998474121094,1.3124936670381782,38.93999862670898,0.056798147010126865
1384,2013-06-28,39.900001525878906,40.0099983215332,39.349998474121094,39.810001373291016,412500.0,0.0027645289726203615,3.2581494653163188,1.8000305180437934,37.89309845342739,37.545100642460056,-0.1924414903080347,0.5721429761925947,1.5973550216558365,0.13185056223171898,12.17439913697424,0.6599998474121094,-0.7107293045300409,-0.3639982223510714,-2.1949176829691766,1.4669212382670338,-1.279457952660124,0.5514615079579812,-1.7800025939941335,93.29287581760155,57.43671654094009,0.915459730309053,6,-0.19000244140625,0.7449970245361328,2.062498092651367,0.9499988555908203,2.3400001525878906,4,0.06190469452498237,-1.4827223340305635,39.790000915527344,2.1162860843491065,39.47000122070313,2.9999668292035073,39.099998474121094,0.06190469452498237
1385,2013-07-01,39.56999969482422,40.060001373291016,39.41999816894531,39.97999954223633,179900.0,-0.008270722266530472,1.2456114520522277,-4.555546136565931,39.5082041026141,35.94456133157435,-0.002193204334169252,0.7956599362127292,1.8952042265443723,0.5026269393142044,11.461060892145438,0.6400032043457031,-0.7756613198372477,-0.6005001068115234,-2.3684654404924927,1.1674652268694459,-1.4844827736520045,0.28348256002895766,-1.4122007751464807,58.823472841975445,21.905100819640737,0.8839826668404832,7,0.0149993896484375,1.0749988555908203,2.2274999618530273,1.2800006866455078,2.6300010681152344,0,0.07151887421987646,3.2581494653163188,39.900001525878906,-1.4827223340305635,39.790000915527344,2.1162860843491065,39.47000122070313,0.07151887421987646
1386,2013-07-02,39.65999984741211,39.84000015258789,39.43000030517578,39.45000076293945,235000.0,0.0022744542148596114,-2.279998779296875,-0.5121930795783363,44.964017671100386,36.517082924477506,-0.34479102026585196,0.6433464825379005,1.7831056916605021,0.4513048941656379,11.090322473363265,0.4099998474121094,-0.8314017580888446,-0.45000000000000284,-2.1998985252405774,1.2998985252405717,-1.3249492626202866,0.4249492626202809,-1.4261128295898402,62.96288447138275,20.491624551675777,0.8749492626202858,7,-0.5699996948242188,0.9849987030029297,2.1374998092651367,1.1900005340576172,2.6500015258789062,1,0.06404440053705862,1.2456114520522277,39.56999969482422,3.2581494653163188,39.900001525878906,-1.4827223340305635,39.790000915527344,0.06404440053705862
1387,2013-07-03,39.70000076293945,39.77000045776367,39.38999938964844,39.59000015258789,89000.0,0.0010085959576713321,2.040008544921875,0.5238147138964577,41.153871547518534,37.76802982672291,-0.4773138622240438,0.5529361453429544,1.7029623071110578,0.4464559253683973,10.971985523042314,0.3800010681152344,-0.8946181625494916,-0.35999908447265483,-2.096006979190406,1.3760088102450965,-1.228003031831534,0.5080048628862244,-1.3930691708984355,49.295895724870114,5.802052944891557,0.8680039473588759,7,-0.6100006103515625,0.9449977874755859,2.097498893737793,1.1499996185302734,2.2900009155273438,2,0.07758181252310337,-2.279998779296875,39.65999984741211,1.2456114520522277,39.56999969482422,3.2581494653163188,39.900001525878906,0.07758181252310337
1388,2013-07-05,39.86999893188477,40.13999938964844,39.08000183105469,40.13999938964844,176000.0,0.004282069664442334,6.851820455219769,-2.4545359966707636,44.33781358661158,39.190805675954294,-0.4781171288904318,0.288241668654706,1.492679988586822,0.3092826059115268,10.275912239530857,1.05999755859375,-1.0641106254323347,-0.12050094604491335,-1.7630077141045675,1.5220058220147408,-0.941754330074744,0.7007524379849173,-1.492944548593755,74.52820003454896,27.942736247805364,0.8212533840298275,7,-0.6149997711181712,0.7749996185302663,1.69000053405761,0.9800014495849538,2.1300010681152273,4,0.07624783037293215,2.040008544921875,39.70000076293945,-2.279998779296875,39.65999984741211,1.2456114520522277,39.56999969482422,0.07624783037293215
1389,2013-07-08,40.61000061035156,40.83000183105469,39.83000183105469,39.9900016784668,297000.0,0.018560363639112065,-1.1276626828723901,-2.296288447138336,51.26051605441357,41.03010882046977,-1.0634468775624626,-0.5392649167818035,0.724675762077645,-0.39868673805375465,9.404200362194599,1.0,-1.055391553386869,0.6575006484985337,-0.8825997542435502,2.1976010512406177,-0.11254955287250823,1.4275508498695757,-2.127169526679097,87.42850167410714,37.458959199148325,0.7700502013710423,7,-0.7600002288818359,0.03499794006347656,0.9499988555908203,0.23999977111816406,1.2700004577636648,0,0.04752524688915716,6.851820455219769,39.86999893188477,2.040008544921875,39.70000076293945,-2.279998779296875,39.65999984741211,0.04752524688915716
1390,2013-07-09,41.08000183105469,41.209999084472656,40.7400016784668,40.91999816894531,235500.0,0.011573533948268988,1.2380926430517711,0.2580708673529032,50.34247335919139,42.47910005809656,-1.338749090693625,-1.0936932553473895,0.2312336486221369,-0.8334376859023962,8.636186239633298,0.5999984741210938,-0.8136950376359948,1.1455017089843764,-0.328390184677545,2.619393602646298,0.40855576215341927,1.8824476558153336,-2.4093970875916426,93.89683469265678,45.71655096029352,0.7369459468309602,7,-0.9850025177001953,-1.1850032806396484,0.6749973297119141,-0.1250019073486328,0.5699996948242188,1,0.028237580226571524,-1.1276626828723901,40.61000061035156,6.851820455219769,39.86999893188477,2.040008544921875,39.70000076293945,0.028237580226571524
1391,2013-07-10,41.2400016784668,41.34000015258789,41.04999923706055,41.13000106811523,235900.0,0.0038948354498649085,-1.1481209381181126,0.6874880793439315,62.88031842249627,45.53781341580775,-1.2999721175456642,-1.2890681331825107,0.02499037941008453,-0.9594537427798002,8.392505570460125,0.29000091552734375,-0.5920277386709287,1.286001396179202,-0.24798475613851423,2.8199875484969184,0.5190083200203404,2.0529944723380638,-2.315457500902788,95.57528546953725,39.68495580874264,0.7669930761588589,7,-1.0300006866455078,-1.3450031280517578,0.5149974822998047,-0.1750030517578125,-0.04000091552734375,2,0.023278347366651797,1.2380926430517711,41.08000183105469,-1.1276626828723901,40.61000061035156,6.851820455219769,39.86999893188477,0.023278347366651797
1392,2013-07-11,41.70000076293945,41.75,41.47999954223633,41.68999862670898,135300.0,0.01115419655069605,3.9090719933416564,0.09092800665840246,91.51666942880593,51.53966473624212,-1.5761264681212381,-1.7207268720598208,-0.48653168822711734,-1.3818104537614033,9.120529853854146,0.5099983215332031,-0.3802834143839817,1.6720005035400405,-0.04757903170041544,3.3915800387804964,0.8122107359198125,2.5317902711602684,-2.4856018683725765,98.1273681142524,34.16828967869105,0.8597897676202276,7,-1.2849998474121094,-1.7650012969970703,0.05499839782714844,-0.6350021362304688,-0.8699989318847656,3,0.01462831173120005,-1.1481209381181126,41.2400016784668,1.2380926430517711,41.08000183105469,-1.1276626828723901,40.61000061035156,0.01462831173120005
1393,2013-07-12,41.810001373291016,41.88999938964844,41.38999938964844,41.70000076293945,216900.0,0.00263790427671462,2.703749752748029,10.997711670472736,90.73029915326703,57.41046481400208,-1.5303941131048404,-1.8308742584074693,-0.6091538274260131,-1.4566596818387794,10.188525683067603,0.5,-0.17942125464060155,1.722500991821292,-0.15813667700798817,3.603138660650572,0.7821821574066519,2.662819826235932,-2.2406183239635027,96.11659654528755,26.08557184604085,0.9403188344146396,7,-1.3250007629394531,-1.805002212524414,-0.05500221252441406,-0.7150020599365234,-1.5800018310546875,4,0.004305197303599462,3.9090719933416564,41.70000076293945,-1.1481209381181126,41.2400016784668,1.2380926430517711,41.08000183105469,0.004305197303599462
1394,2013-07-15,42.29999923706055,42.43000030517578,41.65999984741211,41.88999938964844,330800.0,0.011719632807344338,1.2985020240609895,3.727250658898599,91.79100795202218,63.2196652417141,-1.837369572303679,-2.293547385778183,-1.1227810392664992,-1.9033501478534802,11.47250750488124,0.7700004577636719,0.036028820765722,2.1204988479614286,-0.0014122355925465513,4.242409931515404,1.0595433061844375,3.1814543897384198,-2.359317573281686,92.30762285479534,15.990888995383003,1.0609555417769891,7,-1.5449981689453125,-2.0249996185302734,-0.5450000762939453,-1.2049999237060547,-1.5799980163574148,0,-0.007092180673083925,2.703749752748029,41.810001373291016,3.9090719933416564,41.70000076293945,-1.1481209381181126,41.2400016784668,-0.007092180673083925
1395,2013-07-16,42.2599983215332,42.43999862670898,42.09000015258789,42.43999862670898,185900.0,-0.0009456481382699167,2.8888653414150545,-0.43902529796516654,90.51276307925855,68.28063695373167,-1.5373313310706962,-2.2259040465989415,-1.1231579843839654,-1.8158429855075724,12.588732963118323,0.34999847412108664,0.23122054012464588,1.9904979705810533,-0.32533762202928074,4.306333563191387,0.8325801742758898,3.1484157668862167,-1.8712393023028966,87.05033207091543,5.09148851704812,1.1579177963051657,7,-1.4999980926513672,-1.9799995422363281,-0.5049991607666016,-1.0949993133544922,-1.9199981689453125,1,-0.00899188993162714,1.2985020240609895,42.29999923706055,2.703749752748029,41.810001373291016,3.9090719933416564,41.70000076293945,-0.00899188993162714
1396,2013-07-17,42.65999984741211,42.709999084472656,42.11000061035156,42.540000915527344,242700.0,0.00946525181651725,4.4545958974181135,-0.6666596024244742,90.58518171237988,73.77300474982738,-1.639434673683951,-2.633328616582631,-1.5448924080554676,-2.1739926126497267,13.414400128309278,0.5999984741210938,0.44270096162588857,2.30949954986572,-0.2229964409911105,4.84199554072255,1.0432515544373047,3.575747545294135,-1.8609929066860715,96.2121781348438,14.425676437593182,1.2662479954284167,7,-1.7649993896484375,-2.2450008392333984,-0.9050006866455078,-1.4350013732910156,-2.2099990844726562,2,-0.023675535047956053,2.8888653414150545,42.2599983215332,1.2985020240609895,42.29999923706055,2.703749752748029,41.810001373291016,-0.023675535047956053
1397,2013-07-18,43.09000015258789,43.18000030517578,42.66999816894531,42.88000106811523,200800.0,0.010079707142846228,1.615399663523612,1.7500079473567685,90.84152689688904,78.94008400652487,-1.718737095128148,-2.969868418465296,-1.9988469890981833,-2.5553835570556487,14.824481052536974,0.5200004577636719,0.6943839893928754,2.5834999084472656,-0.22016896509190076,5.387168781986432,1.1816654716776824,3.985334345216849,-1.9087947831125263,94.9720610862718,13.610842007594968,1.4018344367695825,7,-1.5849990844726562,-2.440000534057617,-1.3175010681152344,-1.720001220703125,-2.1399993896484375,3,-0.04386167052577572,4.4545958974181135,42.65999984741211,2.8888653414150545,42.2599983215332,1.2985020240609895,42.29999923706055,-0.04386167052577572
1398,2013-07-19,43.25,43.38999938964844,43.08000183105469,43.09000015258789,143000.0,0.0037131549511610906,-2.4444844759987285,0.7619073569482031,90.95348685376386,83.35041409534156,-1.507380014906147,-2.902198800825751,-2.173053980072737,-2.6683839577990156,15.402542948043326,0.30999755859375,0.9229094077366824,2.50449981689453,-0.381936674719789,5.390936308508849,1.0612815710873704,3.9477180627016892,-1.6690356433845537,91.90754759001474,11.557598325788788,1.443218245807158,7,-1.1849994659423828,-2.4950008392333984,-1.5550003051757812,-1.8800010681152344,-2.529998779296868,4,-0.05595371488890899,1.615399663523612,43.09000015258789,4.4545958974181135,42.65999984741211,2.8888653414150545,42.2599983215332,-0.05595371488890899
1399,2013-07-22,43.2400016784668,43.41999816894531,43.11999893188477,43.349998474121094,77800.0,-0.000231175064351552,1.4000305180437365,-0.6874806284719739,98.67376045120679,88.72055710556549,-1.2126011861112147,-2.689043633007742,-2.1547828865519563,-2.613841212416716,15.801632005043666,0.29999923706053977,1.196276158322263,2.278001403808595,-0.6774834038976181,5.233486211514808,0.8002589999554885,3.755743807661702,-1.2972303152447537,86.46640910251226,3.2533231397067937,1.4777424038531055,7,-1.0050029754638672,-2.470003128051758,-2.0200023651123047,-1.8400020599365234,-2.6500015258789062,0,-0.0696115175622074,-2.4444844759987285,43.25,1.615399663523612,43.09000015258789,4.4545958974181135,42.65999984741211,-0.0696115175622074
1400,2013-07-23,43.209999084472656,43.459999084472656,43.099998474121094,43.43999862670898,137200.0,-0.000693861998832479,1.6666666666666667,2.0909658401247837,97.84361809871935,92.60536818070139,-0.9484210256486705,-2.4482649788070745,-2.1260346133298356,-2.542529226615258,16.370159257947762,0.3600006103515625,1.4630295583388317,2.034498786926271,-0.9228859902007684,4.99188356405331,0.5558063983627477,3.513191175489794,-0.9717823601059621,81.48146055033429,-4.115794537458115,1.4786923885635204,7,-0.7849998474121094,-2.4200000762939453,-1.989999771118164,-1.8099994659423828,-2.6499977111816406,1,-0.05762550142391221,1.4000305180437365,43.2400016784668,-2.4444844759987285,43.25,1.615399663523612,43.09000015258789,-0.05762550142391221
1401,2013-07-24,42.29999923706055,43.2400016784668,42.04999923706055,43.2400016784668,224800.0,-0.02105993674364859,1.5319135121096032,4.086975270761243,78.38425147007379,91.14621062973117,0.14276518651402625,-1.3557469365682238,-1.223053611421605,-1.5997646479074277,16.605326580648,1.19000244140625,1.6288435661297953,0.9644989013671861,-1.8635144322462907,3.792512234980663,-0.44950776543954873,2.378505568173921,1.1599998474121094,17.730498372666204,-69.46544308343246,1.4140066668067366,7,0.125,-1.510000228881836,-1.0799999237060547,-0.8899993896484375,-1.9300003051757741,2,-0.04633567659158322,1.6666666666666667,43.209999084472656,1.4000305180437365,43.2400016784668,-2.4444844759987285,43.25,-0.04633567659158322
1402,2013-07-25,41.9900016784668,44.33000183105469,41.77999877929688,42.5099983215332,581600.0,-0.007328547616666348,-4.425524316602885,0.5531864813973119,72.45765040571554,89.11591632444765,0.5567764295231541,-0.893065221929362,-0.9421974156245909,-1.259749745809387,17.637998989503167,2.5500030517578054,1.773940667745265,0.5285013198852511,-2.1711925093834807,3.228195149153983,-0.8213455947491113,1.8783482345196134,0.05999755859375,8.235397954726075,-77.23495615898256,1.3498469146343648,7,1.0049991607666016,-0.7650012969970703,-0.7700023651123047,-0.5200023651123047,-1.8200035095214844,3,-0.036675419241935514,1.5319135121096032,42.29999923706055,1.6666666666666667,43.209999084472656,1.4000305180437365,43.2400016784668,-0.036675419241935514
1403,2013-07-26,42.04999923706055,42.209999084472656,41.7400016784668,41.79999923706055,235100.0,0.001428853445950562,-1.5405600461893765,-0.4807723344630779,67.82177797124055,86.45266854880524,0.5972052258808134,-0.8169537940327132,-1.031884765094432,-1.2900343259637026,19.125549298063323,0.4699974060058594,1.8439070596271279,0.4754989624023409,-2.1166628294610987,3.0676607542657806,-0.8205819335293754,1.7715798583340572,2.2800025939941406,11.96901700117681,-70.22761211910563,1.2960808959317187,7,0.9850025177001953,-0.8249988555908203,-0.8600006103515625,-0.4850006103515625,-2.0400009155273438,4,-0.026159298313413903,-4.425524316602885,41.9900016784668,1.5319135121096032,42.29999923706055,1.6666666666666667,43.209999084472656,-0.026159298313413903
1404,2013-07-29,42.36999893188477,42.560001373291016,42.0099983215332,42.0099983215332,203300.0,0.007609980990016085,-2.055567329292587,1.4400024414062784,66.58095846093957,83.7935791467698,0.3220457539698671,-0.993349117926023,-1.3720203567391636,-1.5792763032461679,20.489469521633893,0.5500030517578125,1.7719167807465297,0.6719987869262738,-1.8175801578959891,3.1615777317485367,-0.5727906854848612,1.9167882593374088,1.9600028991699148,24.32421684564349,-54.06290246635325,1.244789472411132,7,0.6650028228759695,-1.1449985504150462,-2.0074987411499094,-1.6049995422363352,-2.3699989318847727,0,-0.038942595061997154,-1.5405600461893765,42.04999923706055,-4.425524316602885,41.9900016784668,1.5319135121096032,42.29999923706055,-0.038942595061997154
1405,2013-07-30,42.400001525878906,42.66999816894531,42.2599983215332,42.52999877929688,103900.0,0.0007081093875496158,1.0000186084594056,-0.3611028694952019,65.42553677177042,80.99806304225764,0.35089104257436077,-0.8437224047620617,-1.4251267911809649,-1.5751604269217978,22.025645412280873,0.4099998474121094,1.7152694648988742,0.5605012893676786,-1.733862068573039,2.8548646473083963,-0.5866803896026838,1.707682968338041,1.8782003021240214,25.482618089911966,-48.63469686675788,1.1471816789703593,7,0.6350002288818359,-1.0500011444091797,-2.205002784729004,-1.7550029754638672,-2.430000305175774,1,-0.042688710097953164,-2.055567329292587,42.36999893188477,-1.5405600461893765,42.04999923706055,-4.425524316602885,41.9900016784668,-0.042688710097953164
1406,2013-07-31,42.20000076293945,42.59000015258789,42.060001373291016,42.38999938964844,117400.0,-0.004716998956176499,-1.2553264019089825,1.4615587769234486,57.14285714285714,77.25376640292077,0.5350445916102871,-0.4676510700418248,-1.2455497356339578,-1.3452108975075205,23.525750061885837,0.529998779296875,1.5880589325883534,0.23350048065185547,-1.8216163037192104,2.2886172650229213,-0.7940579115336774,1.2610588728373884,2.0274370620727495,17.760581365720455,-51.11704470373165,1.0275583921855347,7,0.8350009918212891,-0.6000003814697266,-2.0225019454956055,-1.555002212524414,-1.8400001525878906,2,-0.03886254407579781,1.0000186084594056,42.400001525878906,-2.055567329292587,42.36999893188477,-1.5405600461893765,42.04999923706055,-0.03886254407579781
1407,2013-08-01,42.77999877929688,42.88999938964844,42.36000061035156,42.38000106811523,126300.0,0.013744028575155554,-1.4090928794985391,-2.105266328026256,62.216599997501774,74.06077897444722,-0.10454562938176082,-0.8485794147714145,-1.8415872439009746,-1.8923817866815327,25.149405695739112,0.6899986267089844,1.4878688917202538,0.6594985961914119,-1.1241752636631404,2.4431724560459642,-0.23233833373586066,1.5513355261186845,1.3976903227844133,90.43471049707324,23.969798103987415,0.8918369299272744,8,0.2550029754638601,-1.1249980926513743,-2.6024999618530344,-2.135000228881843,-1.9799995422363352,3,-0.056334733898552924,-1.2553264019089825,42.20000076293945,1.0000186084594056,42.400001525878906,-2.055567329292587,42.36999893188477,-0.056334733898552924
1408,2013-08-02,42.90999984741211,42.95000076293945,42.47999954223633,42.70000076293945,101400.0,0.003038828233397295,2.2413774959880035,0.5250007152598114,58.44876048777395,69.59133453406578,-0.3216752304937742,-0.7790986160592439,-1.9616246657299001,-1.9847940733685334,27.41513412903236,0.470001220703125,1.3563416298320519,0.6374996185302706,-0.8285055255645233,2.1035047626250645,-0.09550295351712634,1.3705021905776675,1.2189355061968996,95.7445945068502,31.20406163115848,0.7330025720473955,8,0.1250019073486328,-1.2049980163574219,-2.7325010299682617,-2.2650012969970703,-1.4599990844726562,4,-0.0638546186951815,-1.4090928794985391,42.77999877929688,-1.2553264019089825,42.20000076293945,1.0000186084594056,42.400001525878906,-0.0638546186951815
1409,2013-08-05,42.540000915527344,42.9900016784668,42.47000122070313,42.77999877929688,121900.0,-0.008622673810311898,-1.7368642961833323,-1.1428519527702428,53.55333364961123,64.67019181749822,-0.06863088105657056,-0.27098903008226216,-1.5780189234973108,-1.5735474440592725,29.09031603199088,0.5200004577636648,1.1693729169679656,0.1710006713867216,-1.071235785363534,1.413237128136977,-0.4501175569884097,0.7921188997618529,1.5411557645788179,51.612837067360154,-9.663948423290371,0.6211182283751282,8,0.49500083923339844,-0.8349990844726562,-2.362502098083496,-1.8950023651123047,-1.2700004577636719,0,-0.05947349646319999,2.2413774959880035,42.90999984741211,-1.4090928794985391,42.77999877929688,-1.2553264019089825,42.20000076293945,-0.05947349646319999
1410,2013-08-06,42.2400016784668,42.56999969482422,42.11999893188477,42.56999969482422,95600.0,-0.007052168091304489,1.7272937450148111,1.375003973678314,44.531268626469256,60.908749279319935,0.08862414272666541,0.12687530229665356,-1.2640722824614414,-1.2350632815529963,30.197465685885195,0.450000762939446,0.9477143521072264,-0.18699855804443644,-1.2745175071822175,0.9005203910933446,-0.7307580326133234,0.3567609165244505,1.7943319016065757,19.35486517305594,-35.95362495864721,0.5437594745688892,8,0.7950000762939453,-0.5349998474121094,-2.062502861022949,-1.5950031280517578,-0.6700019836425781,1,-0.05303034065949652,-1.7368642961833323,42.540000915527344,2.2413774959880035,42.90999984741211,-1.4090928794985391,42.77999877929688,-0.05303034065949652
1411,2013-08-07,42.20000076293945,42.43000030517578,41.900001525878906,42.099998474121094,157200.0,-0.0009469913337559754,-1.1200112915900542,-0.30303906042285594,37.10144671139634,56.98028220217336,0.12622216475458714,0.25558870718002424,-1.20997876375732,-1.161369175419651,31.08488856355416,0.529998779296875,0.6909062676284279,-0.2749994277954073,-1.216923128982792,0.6669242733919774,-0.7459612783890961,0.19596242279828147,1.7884461791017898,27.522861932476367,-21.827911910201003,0.4709618505936922,8,0.16500091552734375,-0.4949989318847656,-2.0850019454956055,-1.555002212524414,-0.17000198364257102,2,-0.05284359009288775,1.7272937450148111,42.2400016784668,-1.7368642961833323,42.540000915527344,2.2413774959880035,42.90999984741211,-0.05284359009288775
1412,2013-08-08,42.310001373291016,42.40999984741211,41.86000061035156,42.40999984741211,309400.0,0.0026066494872711843,10.000152590218967,-0.9999618539004387,36.17648147794935,53.46413814736322,0.07418882812822147,0.20409503830684628,-1.29464664354591,-1.2298290082332173,31.557744082567197,0.5499992370605469,0.4301996309464471,-0.19549884796142436,-1.06876153696426,0.6777638410414113,-0.6321301924628457,0.24113249653999702,1.6334766634787385,39.8230387242044,-3.973380735784069,0.436631344501419,8,0.11499977111816406,-0.6049995422363281,-2.442502021789551,-1.6650028228759766,-0.31999969482421875,3,-0.046088411714645505,-1.1200112915900542,42.20000076293945,1.7272937450148111,42.2400016784668,-1.7368642961833323,42.540000915527344,-0.046088411714645505
1413,2013-08-09,41.9900016784668,42.33000183105469,41.86999893188477,42.27999877929688,59400.0,-0.007563216365817138,1.3589698445767802,2.9000152590219677,33.15363465679026,49.7499910580133,0.4300021840607684,0.5673601829272457,-0.9644383329168207,-0.8705259335615096,31.912068959988005,0.46000289916991477,0.27721175698469835,-0.524498558044435,-1.3708768215732192,0.3218797054843492,-0.9476876898088236,-0.10130942628004647,1.9094068311368986,11.50450842777232,-25.78346256272159,0.42318913176439155,8,0.4349994659423828,-0.2849998474121094,-2.122502326965332,-1.3450031280517578,0.21999740600585938,4,-0.028340137981382907,10.000152590218967,42.310001373291016,-1.1200112915900542,42.20000076293945,1.7272937450148111,42.2400016784668,-0.028340137981382907
1414,2013-08-12,42.0,42.0,41.65999984741211,41.75,91200.0,0.00023811195840761634,1.720001220703125,-0.8620775838255008,33.60432539723564,46.21430090528721,0.40454199828043613,0.5625779625461149,-0.967447568729483,-0.845873202538769,31.622866719504895,0.3400001525878906,0.17273320479203846,-0.4995002746582031,-1.3721117962438925,0.3731112469274862,-0.9358060354510513,-0.0631945138653549,1.8562203729809568,37.36266039547099,5.430858736331945,0.43630576079284467,8,0.3250007629394531,0.0800018310546875,-2.0500011444091797,-1.355001449584961,1.6100006103515625,0,-0.013095219930013058,1.3589698445767802,41.9900016784668,10.000152590218967,42.310001373291016,-1.1200112915900542,42.20000076293945,-0.013095219930013058
1415,2013-08-13,41.88000106811523,42.2599983215332,41.61000061035156,42.09000015258789,160900.0,-0.0028571174258279486,1.363647713243352,-0.8399963378906534,42.758637018952406,44.61605422485335,0.49508531061337635,0.6879187389657702,-0.8507364279443692,-0.691409516106809,31.426870037450787,0.6499977111816406,0.10072021411846066,-0.6004993438720803,-1.5108017582662043,0.3098030705220438,-1.0556505510691423,-0.14534813667501822,1.8883704838429765,32.92689734738792,-0.7681738793484101,0.45515120719706037,8,0.4200000762939524,0.6550006866455149,-1.6325016021728445,-1.2350025177001882,2.029998779296882,1,-0.014565439226217447,1.720001220703125,42.0,1.3589698445767802,41.9900016784668,10.000152590218967,42.310001373291016,-0.014565439226217447
1416,2013-08-14,41.650001525878906,41.959999084472656,41.43999862670898,41.86999893188477,154500.0,-0.00549187049594968,1.6000171662359568,1.0476112624886451,43.97161969306522,42.58883419102707,0.713941464824714,0.8836787495745284,-0.6083894735253637,-0.42681506690813364,30.8528670949854,0.520000457763679,0.004735390498026959,-0.7799989700317411,-1.7579230149652147,0.1979250749017325,-1.268960992498478,-0.2910369475650043,1.988867769582896,21.649756174296623,-14.635178353890819,0.4889620224667351,8,0.5649986267089844,1.039999008178711,-1.6550025939941406,-1.0050029754638672,1.779998779296875,2,-0.001920812199850186,1.363647713243352,41.88000106811523,1.720001220703125,42.0,1.3589698445767802,41.9900016784668,-0.001920812199850186
1417,2013-08-15,41.20000076293945,41.459999084472656,41.0099983215332,41.25,507800.0,-0.010804339650740458,-1.0930067510623387,0.22727193910283464,36.76014460202358,40.178987981499255,1.0239268674216007,1.2488549758558634,-0.14553538213593953,0.054078039016872026,29.567026274020957,0.6400032043457031,-0.10288060728129267,-1.1354997634887667,-2.2057961553484304,-0.06520337162910295,-1.6706479594186021,-0.6003515675589313,2.262958879022122,14.394086078992924,-23.93530198692648,0.5351481959298326,8,0.7999992370605469,1.4699993133544922,-1.147500991821289,-0.5550022125244141,2.989997863769524,3,0.020145582548241947,1.6000171662359568,41.650001525878906,1.363647713243352,41.88000106811523,1.720001220703125,42.0,0.020145582548241947
1418,2013-08-16,40.83000183105469,41.20000076293945,40.56999969482422,41.02000045776367,310900.0,-0.008980556432843345,1.290916152837792,3.800030518043793,26.380400403000593,37.15977317632029,1.1933426047078228,1.505442719207359,0.21522930896306036,0.4507363166434999,27.864232733160527,0.6300010681152344,-0.17022965608078522,-1.3844987869262724,-2.5613532668859733,-0.20764430696657143,-1.9729260269061228,-0.7960715469464219,2.387661678864049,15.384754290409303,-23.695193276194182,0.588427239979849,8,0.7399978637695312,1.6199989318847656,-0.6550016403198242,-0.18500328063964844,4.1699981689453125,4,0.028410477477123885,-1.0930067510623387,41.20000076293945,1.6000171662359568,41.650001525878906,1.363647713243352,41.88000106811523,0.028410477477123885
1419,2013-08-19,40.22999954223633,40.849998474121094,40.22000122070313,40.7400016784668,222800.0,-0.014695132547410394,-1.3773536016583545,2.6842411709197505,21.67097770841157,34.61974085209166,1.5994066376865064,1.9693506480074774,0.7952886969393944,1.0713055264653804,26.22179010170348,0.6299972534179616,-0.33522323143156996,-1.834000968933104,-3.211433528735995,-0.4565684091302131,-2.522717248834546,-1.1452846890316621,2.669944309871063,0.4901144971788304,-38.64464738616329,0.6887162799014441,8,1.095001220703125,2.045001983642578,0.015000343322753906,0.41499900817871094,3.650001525878899,0,0.04921699141849567,1.290916152837792,40.83000183105469,-1.0930067510623387,41.20000076293945,1.6000171662359568,41.650001525878906,0.04921699141849567
1420,2013-08-20,40.72000122070313,40.88000106811523,40.13000106811523,40.18999862670898,215700.0,0.012180007060461628,-1.307700433703212,-1.0392164195850504,32.03883585038618,34.05722853420164,0.9734914368838545,1.3525877385260614,0.28837015589301274,0.6009371171216031,24.50013304549457,0.75,-0.4916142163056918,-1.219499397277822,-2.6108477826112093,0.17184898805556514,-1.9151735899445157,-0.5238252046111285,1.8047506630076597,32.240480443923495,-9.201489221799605,0.6956741926666942,8,0.5499992370605398,1.5100002288818288,-0.2050008773803782,-0.07500267028809304,3.3499984741210866,1,0.07097247797180994,-1.3773536016583545,40.22999954223633,1.290916152837792,40.83000183105469,-1.0930067510623387,41.20000076293945,0.07097247797180994
1421,2013-08-21,40.34000015258789,40.709999084472656,40.04999923706055,40.5099983215332,162000.0,-0.009332049526610486,1.3157901781531502,-0.3207496923065764,18.877584285790718,32.13512884618402,1.1866991002042582,1.663510801645927,0.6657103051244775,0.9977627422584945,24.62973053405422,0.6700019836425852,-0.6239682233541828,-1.5015005111694322,-3.0528430013259893,0.049841978987124946,-2.2771717562477107,-0.7258292660911536,1.80159160062761,20.56744304331711,-14.070971337355044,0.7756712450782801,8,0.8500003814697266,1.8500003814697266,0.17999935150146484,0.30499839782714844,4.599998474121087,2,0.08849776106396967,-1.307700433703212,40.72000122070313,-1.3773536016583545,40.22999954223633,1.290916152837792,40.83000183105469,0.08849776106396967
1422,2013-08-22,40.45000076293945,40.599998474121094,40.06999969482422,40.36999893188477,142200.0,0.002726837132758453,1.7894874214467846,-0.4706040750381056,18.461562538513874,30.502676388597756,0.8773765101645381,1.509620689043949,0.574581931957276,0.9050777930536995,23.73799232485271,0.529998779296875,-0.6999953449331855,-1.314499855041504,-2.9832397521526346,0.3542400420696268,-2.148869803597073,-0.480129906485935,1.3151043373681546,34.78269522931276,7.548543046058505,0.8343699485555668,8,0.7049980163574219,1.739999771118164,0.20499897003173828,0.19499778747558594,4.469997406005859,3,0.07367118630481273,1.3157901781531502,40.34000015258789,-1.307700433703212,40.72000122070313,-1.3773536016583545,40.22999954223633,0.07367118630481273
1423,2013-08-23,40.95000076293945,41.0099983215332,40.22999954223633,40.4900016784668,199900.0,0.01236093919825354,1.689677852172426,5.749856952127156,30.272963658169346,30.132525084257054,0.23952708384045707,0.972865509893829,0.08675822282170742,0.4289895140303983,22.606818748191344,0.779998779296875,-0.740955498293161,-0.7594999313354478,-2.460811606745594,0.9418117440746983,-1.6101557690405244,0.09115590636962878,0.5063852819836825,93.75024835292342,66.72473842581304,0.8506558377050741,8,0.20499801635742188,1.239999771118164,0.12749958038330078,-0.3000011444091797,4.180000305175774,4,0.07912082547997867,1.7894874214467846,40.45000076293945,1.3157901781531502,40.34000015258789,-1.307700433703212,40.72000122070313,0.07912082547997867
1424,2013-08-26,40.72000122070313,41.060001373291016,40.61000061035156,41.060001373291016,106600.0,-0.00561659433336259,1.6470621234390603,-0.7391322375731688,30.808089078895904,28.80468642425078,0.3004612308900434,1.130894870618853,0.3316705523440291,0.6733434673981478,21.088458433185064,0.4500007629394531,-0.8019165710881921,-0.9069995880126882,-2.6332927505390913,0.8192935745137149,-1.7701461692758897,-0.04385300674948667,0.483235198804735,66.33668975623829,36.757072038851796,0.8631465812632009,8,0.28499794006346946,1.469999313354485,0.6899986267089773,0.03499794006346946,4.55999755859375,0,0.10510802188092283,1.689677852172426,40.95000076293945,1.7894874214467846,40.45000076293945,1.3157901781531502,40.34000015258789,0.10510802188092283
1425,2013-08-27,40.59000015258789,40.86000061035156,40.29999923706055,40.38000106811523,147100.0,-0.0031925605161609028,-2.0270119801224817,-0.6176440889048795,30.123464232295177,27.266002484165217,0.2550538204444237,1.1787791199023019,0.47538125334440906,0.8156516797712143,19.574878584487372,0.5600013732910156,-0.8323186377009861,-0.9465005874633761,-2.691837436127038,0.798836261200286,-1.8191690117952035,-0.07383216313154861,0.470001220703125,53.46532409750496,22.649593893657006,0.8726684243318302,8,0.16499900817871094,1.6000003814697266,0.9124984741210938,0.17999839782714844,4.25,1,0.08105446915889147,1.6470621234390603,40.72000122070313,1.689677852172426,40.95000076293945,1.7894874214467846,40.45000076293945,0.08105446915889147
1426,2013-08-28,40.560001373291016,40.7400016784668,40.36999893188477,40.47999954223633,116200.0,-0.0007390682233087142,-1.4666598850516945,0.38096276112623595,27.959704509989393,26.288175807272527,0.12759395816052432,1.1379572656110923,0.5003256867545005,0.850563232653073,18.320711965758747,0.37000274658202414,-0.875572849193162,-0.8944993972778335,-2.662536800472239,0.873538005916572,-1.7785180988750398,-0.01048069568062715,0.5,49.49503512212791,18.999980100781872,0.8840187015972036,8,0.06499862670898438,1.6299991607666016,1.0474977493286133,0.2299976348876953,4.049999237060547,2,0.08653841722610389,-2.0270119801224817,40.59000015258789,1.6470621234390603,40.72000122070313,1.689677852172426,40.95000076293945,0.08653841722610389
1427,2013-08-29,40.36999893188477,40.7400016784668,40.34000015258789,40.599998474121094,147700.0,-0.004684478179809992,-1.7586587916496756,-2.874928476063234,28.906236030175947,26.56882421029201,0.20951153147621682,1.1996582447345858,0.717456293379108,1.0501716514500004,16.74931168444799,0.40000152587890625,-0.974124320891022,-0.9640018463134723,-2.6793865068389806,0.751382814212036,-1.82169417657623,-0.10630951605071459,0.5082020568847554,16.867359132274043,-15.3676948239961,0.8576923302627543,8,0.18500137329100852,1.8200016021728445,1.2375001907348562,0.4200000762939382,3.7400016784667898,3,0.11320286885652497,-1.4666598850516945,40.560001373291016,-2.0270119801224817,40.59000015258789,1.6470621234390603,40.72000122070313,0.11320286885652497
1428,2013-08-30,40.16999816894531,40.58000183105469,40.08000183105469,40.310001373291016,139000.0,-0.004954192921256095,-2.1250402336532157,0.6087107956147668,27.295298748061967,27.193748770253166,0.3420113743060753,1.2478371739658272,0.9911774008461265,1.2473762579056853,15.192206970540962,0.5,-1.0772111169194218,-1.0270025253295927,-2.6474530853330904,0.5934480346739051,-1.837227805331345,-0.21677724532784026,0.5700035095214844,9.183304074332135,-21.477691459581383,0.8102252800017492,8,0.38500213623046875,1.3500022888183594,1.94000244140625,1.055002212524414,4.010002136230469,4,0.11824745373456702,-1.7586587916496756,40.36999893188477,-1.4666598850516945,40.560001373291016,-2.0270119801224817,40.59000015258789,0.11824745373456702
1429,2013-09-03,40.0099983215332,40.61999893188477,39.68000030517578,40.5099983215332,213900.0,-0.003983068327242378,1.6111028694951575,3.571346829786654,27.027034626516624,26.636881967600992,0.522464971796559,1.2738902045121776,1.210373693374251,1.4005873731543446,13.727452670809988,0.9399986267089915,-1.1286661414371224,-1.060502243041995,-2.633840261065693,0.5128357749817027,-1.8471712520538475,-0.2738332340301426,0.04000091552734375,27.965926356965053,-2.308957340874006,0.786669009011849,9,0.3600025177001953,1.325002670288086,2.1200027465820312,1.2150020599365234,4.240001678466797,1,0.1279680820138016,-2.1250402336532157,40.16999816894531,-1.7586587916496756,40.36999893188477,-1.4666598850516945,40.560001373291016,0.1279680820138016
1430,2013-09-04,40.0,40.11999893188477,39.68000030517578,40.11999893188477,207500.0,-0.00024989557492238745,6.333375719235032,0.23999786376954546,28.571442726127046,27.713977349860585,0.46890045309564954,1.167317794565065,1.279705682836486,1.3966443787120824,12.832430918284723,0.4399986267089915,-1.1152647292308018,-0.9585004806518569,-2.4998923801641197,0.582891418860406,-1.7291964304079883,-0.18780453089572546,0.6199989318847727,30.18861134403127,-1.1286602195804853,0.7706959497561313,9,0.37000083923339844,1.335000991821289,2.1300010681152344,1.2250003814697266,5.0800018310546875,2,0.1319999694824221,1.6111028694951575,40.0099983215332,-2.1250402336532157,40.16999816894531,-1.7586587916496756,40.36999893188477,0.1319999694824221
1431,2013-09-05,39.97000122070313,40.15999984741211,39.709999084472656,40.11000061035156,224300.0,-0.0007499694824216752,2.750039736783546,1.1666719649043444,32.06999905466813,29.2260258516555,0.49270907853996704,1.0768977135093323,1.3647548108691936,1.4289917148917155,12.246374996741036,0.4500007629394531,-1.0179358696427983,-0.8769992828369055,-2.361844525917462,0.607845960243651,-1.6194219043771838,-0.13457666129662726,0.6499977111816406,27.358541491977224,-5.847439330119183,0.7424226215402783,9,0.39999961853026633,1.364999771118157,2.2224998474121023,1.2549991607665945,5.329998016357415,3,0.12184135059175993,6.333375719235032,40.0,1.6111028694951575,40.0099983215332,-2.1250402336532157,40.16999816894531,0.12184135059175993
1432,2013-09-06,40.36000061035156,40.72999954223633,39.84000015258789,40.150001525878906,269100.0,0.00975730242025663,-1.1445721114072984,-1.5000000000000762,43.18839714373539,30.661074016718395,0.0990128570551434,0.5621399161299934,1.0235444965245009,1.036127973173727,11.281351517488961,0.8899993896484375,-0.9888900972250454,-0.38949985504150675,-1.717680869402713,0.9386811593196995,-1.0535903622221099,0.2745906521390964,-0.6800003051757812,64.76198088290323,28.09131032188104,0.6640905071806035,9,0.010000228881835938,0.9750003814697266,1.9575004577636719,0.8649997711181641,4.529998779296875,4,0.10530227789218505,2.750039736783546,39.97000122070313,6.333375719235032,40.0,1.6111028694951575,40.0099983215332,0.10530227789218505
1433,2013-09-09,40.79999923706055,40.83000183105469,40.15999984741211,40.36000061035156,345900.0,0.010901848861621044,1.6799874878884287,2.095240690281562,58.66260693323933,33.75602044497877,-0.4073369539002485,0.029953944472694616,0.6281375677328924,0.6001056229408235,10.197773372633485,0.6700019836425781,-0.8584569537372175,0.10999889373779581,-1.084039755781724,1.3040375432573157,-0.4870204310219677,0.7070182184975593,-1.0989989471435564,97.39108224476392,53.82457159989252,0.59701932475976,9,-0.529998779296875,0.5350017547607422,1.5450019836425781,0.4250011444091797,3.6000022888183594,0,0.08112748615652876,-1.1445721114072984,40.36000061035156,2.750039736783546,39.97000122070313,6.333375719235032,40.0,0.08112748615652876
1434,2013-09-10,41.45000076293945,41.5,40.68999862670898,40.86000061035156,310600.0,0.015931410245921818,1.3478347403513051,1.34091362284664,60.579701171056435,37.1400467715078,-1.0537068709256658,-0.6992138910376582,0.0276540075081968,-0.044973622997467544,9.730563830270833,0.8100013732910227,-0.7118010228350755,0.7875003814697266,-0.3000933882691257,1.8750941512085788,0.243703496600304,1.3312972663391491,-1.7038404113769516,97.25278871184778,50.09506863165575,0.5437968848694253,9,-0.8600006103515625,-0.11499977111816406,0.9200010299682617,-0.22500038146972656,3.5999984741210938,1,0.06586247266555478,1.6799874878884287,40.79999923706055,-1.1445721114072984,40.36000061035156,2.750039736783546,39.97000122070313,0.06586247266555478
1435,2013-09-11,41.27000045776367,41.47000122070313,40.52999877929688,41.13999938964844,449700.0,-0.004342588705974593,2.5471616631997724,0.22034073643034946,64.30769700270439,41.178712604031695,-0.8572541006495271,-0.5979117130315927,0.2667401852401525,0.12793493039271908,8.793891358233235,0.94000244140625,-0.6561456868926712,0.6380001068115249,-0.3338921734837754,1.6098923871068251,0.15205396666387827,1.1239462469591714,-1.4186097272949212,87.15087013413236,35.11652541666321,0.4859461401476499,9,-0.6800003051757812,-0.14500045776367188,1.100001335144043,-0.04500007629394531,4.819999694824219,2,0.0722074026940247,1.3478347403513051,41.45000076293945,1.6799874878884287,40.79999923706055,-1.1445721114072984,40.36000061035156,0.0722074026940247
1436,2013-09-12,41.56999969482422,41.70000076293945,41.22999954223633,41.290000915527344,380400.0,0.007269184243590354,-1.3499971389879646,2.1538190674608995,66.2790607413158,45.331248683047235,-1.1163104817004381,-0.9530765228425437,0.027629642959219325,-0.17269344195516823,8.256570807562344,0.470001220703125,-0.5778854635245949,0.9419994354248047,-0.012758812694045218,1.8967576835436546,0.46462031136537973,1.4193785594842296,-1.619692408183596,93.01069755613347,37.19158949441622,0.4773791240594267,9,-0.8799991607666016,-0.5149993896484375,0.8000020980834961,-0.3449993133544922,4.840000152587891,3,0.08443594327635973,2.5471616631997724,41.27000045776367,1.3478347403513051,41.45000076293945,1.6799874878884287,40.79999923706055,0.08443594327635973
1437,2013-09-13,42.02999877929688,42.040000915527344,41.4900016784668,41.75,285200.0,0.011065650417359407,2.6666242815726564,1.0000000000000253,65.88233446166184,49.61869709566945,-1.470739664330857,-1.4205377120511784,-0.36616967055619654,-0.6395948017973936,8.633089926897272,0.5499992370605469,-0.4674447380068898,1.3604986190795998,0.24280398306323292,2.4781932550959667,0.8016513010714164,1.9193459370877832,-1.9397160145523529,99.46797177937302,46.44560648571836,0.5588473180081842,9,-1.1699981689453196,-0.9849987030029368,0.005002975463860082,-0.8049983978271555,4.200000762939446,4,0.07780158345791821,-1.3499971389879646,41.56999969482422,2.5471616631997724,41.27000045776367,1.3478347403513051,41.45000076293945,0.07780158345791821
1438,2013-09-16,41.9900016784668,42.63000106811523,41.88999938964844,42.5099983215332,233900.0,-0.0009516322148880318,-1.055556732929239,-1.8571389645776095,69.78196774496378,54.36924521994135,-1.2800346288868099,-1.3588493936145056,-0.2645530602619033,-0.6074412704471968,9.790813586528513,0.7400016784667898,-0.3389754924623247,1.2625015258789034,-0.0011256395803798114,2.5261286913381866,0.6306879431492618,1.894315108608545,-1.7047470986439848,69.52387180451346,17.434447370181523,0.6318135827296418,9,-0.8350009918212891,-0.8350009918212891,0.07499980926513672,-0.7650012969970703,4.539997100830085,0,0.06906400560276249,2.6666242815726564,42.02999877929688,-1.3499971389879646,41.56999969482422,2.5471616631997724,41.27000045776367,0.06906400560276249
1439,2013-09-17,42.209999084472656,42.36000061035156,41.91999816894531,41.91999816894531,354600.0,0.005239280714739225,-2.034490016047986,-0.5576976686180436,74.54550078432688,59.47747389307467,-1.2908949956543196,-1.4998000482093659,-0.44296022264771295,-0.8318472101403529,10.502702085624852,0.44000244140625,-0.18879485454521472,1.3834989547729464,-0.01866898918031268,2.7856668987262054,0.6824149827963168,2.084582926749576,-1.6433749260547543,79.9999273391791,26.924401376326102,0.7010839719766291,9,-1.039999008178711,-1.0549983978271484,-0.14499759674072266,-0.9849987030029297,4.340000152587891,1,0.05188349890800792,-1.055556732929239,41.9900016784668,2.6666242815726564,42.02999877929688,-1.3499971389879646,41.56999969482422,0.05188349890800792
1440,2013-09-18,43.61000061035156,43.86000061035156,42.08000183105469,42.08000183105469,259300.0,0.03316753272316242,-1.3267976463548419,5.27584120386204,82.65527756244634,65.09806039393891,-2.3746900783596416,-2.816597253866945,-1.799397726400656,-2.2283207910328784,11.626610353028433,1.779998779296875,0.03913676146631673,2.639000511169435,0.7663281137060451,4.511672908632825,1.70266431243774,3.57533670990113,-2.7957712227699787,90.49430043847244,35.438844651935476,0.9363361987316934,9,-1.760000228881836,-1.8400001525878906,-1.4074993133544922,-2.385000228881836,2.799999237060547,2,0.03301991760044087,-2.034490016047986,42.209999084472656,-1.055556732929239,41.9900016784668,2.6666242815726564,42.02999877929688,0.03301991760044087
1441,2013-09-19,43.90999984741211,43.90999984741211,43.40999984741211,43.599998474121094,167300.0,0.0068791385659676685,2.2257921614471177,0.20261543831654533,87.02936683888687,69.96927924895574,-2.2987656729824764,-2.9886578353072224,-2.0566067906818546,-2.534987147326248,12.709480928792658,0.5,0.31145181588694015,2.7604997634887667,0.5005464448981058,5.0204530820794275,1.6305231041934363,3.890476422784097,-2.669362488642726,100.0,38.45693857377529,1.1299766592953309,9,-1.875,-2.114999771118164,-1.4924983978271484,-2.684999465942383,2.6899986267089844,3,0.049647012360540144,-1.3267976463548419,43.61000061035156,-2.034490016047986,42.209999084472656,-1.055556732929239,41.9900016784668,0.049647012360540144
1442,2013-09-20,43.43000030517578,44.11000061035156,43.43000030517578,44.08000183105469,289700.0,-0.010931440307545781,-1.0923037196145404,-2.0967698271088415,82.21352395800507,72.58604780726304,-1.4946708091798726,-2.3968447443209726,-1.5533418858073418,-2.0693037165904826,13.904430071373989,0.6800003051757812,0.5845471303525116,2.131500244140625,-0.3191692607726466,4.582169749053897,0.9061654916839856,3.3568349965972644,-1.7622649482235602,69.36937246546154,1.1534528290580397,1.2253347524566365,9,-1.1100006103515625,-1.5349998474121094,-0.9774999618530273,-2.2049999237060547,3.3800010681152415,4,0.06861615291955658,2.2257921614471177,43.90999984741211,-1.3267976463548419,43.61000061035156,-2.034490016047986,42.209999084472656,0.06861615291955658
1443,2013-09-23,44.18999862670898,44.22000122070313,43.11000061035156,43.43000030517578,215000.0,0.017499385590439953,1.7073069748184242,-1.1692254422103956,86.92587340570937,75.51340027778004,-1.925739792006489,-3.058474475878924,-2.2843101074245524,-2.820183545803026,15.663176684362623,1.1100006103515696,0.8797246666722316,2.7294986724853416,-0.032723649549090794,5.491720994519774,1.3483875114681254,4.110609833502558,-2.082655524144876,98.69554112238134,24.339504869516034,1.3811111610172175,9,-1.8149986267089702,-2.239997863769524,-1.8549985885620046,-2.9649982452392507,2.819999694824226,0,0.04616431271609844,-1.0923037196145404,43.43000030517578,2.2257921614471177,43.90999984741211,-1.3267976463548419,43.61000061035156,0.04616431271609844
1444,2013-09-24,45.0,45.849998474121094,44.02999877929688,44.27999877929688,484400.0,0.018329970546807184,-1.9836030717662887,0.947372119520752,88.69974159230162,78.22362745440194,-2.4353164982139432,-3.722229138617706,-3.0710670687705033,-3.624407015525861,17.9966183702185,1.8199996948242116,1.147727005171454,3.325500106811525,0.1696969155360506,6.481303298086999,1.7475985111737913,4.903401702449258,-2.470125273808094,77.4536013000338,-2.386486036094368,1.5779015956377367,9,-1.460000991821289,-2.2350006103515625,-2.989999771118164,-3.7749996185302734,1.4000015258788991,1,0.03399997287326406,1.7073069748184242,44.18999862670898,-1.0923037196145404,43.43000030517578,2.2257921614471177,43.90999984741211,0.03399997287326406
1445,2013-09-25,43.88000106811523,45.06000137329102,43.72000122070313,45.04999923706055,268500.0,-0.024888865152994932,1.2520964763809548,-1.624994701818362,75.89406750758505,79.29196153954297,-1.01264494417822,-2.469738647060751,-1.9390694146031962,-2.512908129569894,19.755675368737606,1.3400001525878906,1.3168124909388013,2.0410011291503807,-1.2180780404065032,5.300080298707265,0.4114615443719387,3.6705407139288226,-0.7700004577636648,28.10222839751935,-55.96495177169058,1.629539584778441,9,-0.21000099182128196,-1.1150016784667898,-2.0799999237060476,-2.6550006866455007,1.9599990844726634,2,0.06084772342645706,-1.9836030717662887,45.0,1.7073069748184242,44.18999862670898,-1.0923037196145404,43.43000030517578,0.06084772342645706
1446,2013-09-26,44.06999969482422,44.22000122070313,43.77000045776367,43.86000061035156,131600.0,0.004329959482317625,-1.3076998317618425,-0.1794866778825452,75.23812044701032,80.3314933156928,-0.9060006763184489,-2.5120903903177307,-2.12750934835708,-2.7030433898134305,21.60979399324649,0.45000076293946023,1.4510317488731843,2.055499839782712,-1.2904514946111831,5.401451174176607,0.382524172585768,3.728475506979656,-0.41199951171874716,35.03649025302322,-49.346384979441524,1.6729756671969471,9,-0.20000076293945312,-1.3050003051757812,-2.3199987411499023,-2.844999313354492,1.9099998474121094,3,0.053097348962829916,1.2520964763809548,43.88000106811523,-1.9836030717662887,45.0,1.7073069748184242,44.18999862670898,0.053097348962829916
1447,2013-09-27,44.93999862670898,44.9900016784668,43.810001373291016,44.25,728100.0,0.019741296526192942,1.9873246577657597,3.2857220708446526,76.60671014838098,81.0897980271836,-1.4749088706134543,-3.1854832632624266,-2.9996703027257965,-3.5714744276299584,23.677547616388033,1.1800003051757812,1.627468770978247,2.6969987869262653,-0.7969966336069305,6.190994207459461,0.9500010766596674,4.443996497192863,0.9099998474121165,66.78830084341047,-15.29028183973071,1.7469977102665968,9,-1.0550003051757741,-2.1749992370605398,-3.24999809265136,-3.7149982452392507,1.1700019836425852,4,0.03693813747527663,-1.3076998317618425,44.06999969482422,1.2520964763809548,43.88000106811523,-1.9836030717662887,45.0,0.03693813747527663
1448,2013-09-30,44.91999816894531,45.11999893188477,44.45000076293945,44.7599983215332,574600.0,-0.0004450480279226676,1.3928447353900506,0.23188429834309363,74.26574978645664,81.0587145829758,-1.112580113527656,-2.942228342060588,-2.987266913189565,-3.545855028046489,25.446129677265205,0.6699981689453196,1.7918655851888659,2.4394983291625962,-1.1065559085827985,5.985552566907991,0.6664712102898989,4.212525448035294,0.8892003631591763,56.3379575403945,-22.837161340406183,1.7730271188726963,9,-0.9549980163574219,-2.154998779296875,-3.2474985122680664,-3.694997787475586,1.0300025939941406,0,0.04207487269339061,1.9873246577657597,44.93999862670898,-1.3076998317618425,44.06999969482422,1.2520964763809548,43.88000106811523,0.04207487269339061
1449,2013-10-01,45.13000106811523,45.15999984741211,44.77999877929688,44.91999816894531,332900.0,0.004675042469505231,1.8148179544779706,1.3125193715279817,76.88025451176068,80.41704535512184,-0.9664548990162487,-2.897544881431756,-3.2022609385396166,-3.737624062291246,26.707551361668138,0.38000106811522727,1.9506188323541593,2.393501091003408,-1.1408308483091787,5.927833030315995,0.6263351213471182,4.160667060659698,0.6392135208129943,97.91674945097397,18.93463629073419,1.7671659696562918,10,-0.6500015258788991,-2.3650016784667898,-3.457501411437981,-3.9050006866455007,1.2000007629394602,1,0.04165737223405941,1.3928447353900506,44.91999816894531,1.9873246577657597,44.93999862670898,-1.3076998317618425,44.06999969482422,0.04165737223405941
1450,2013-10-02,45.27999877929688,45.31000137329102,44.9900016784668,45.13000106811523,423100.0,0.0033236806477194847,2.0475740676825556,0.7142649543151814,76.38693993607794,79.23455347703197,-0.9550891353983602,-2.773916662970805,-3.354642474344061,-3.8729610531245484,28.06825224418136,0.31999969482422586,2.126067861431146,2.279498863220219,-1.1822217432938231,5.741219469734261,0.5486385599632015,4.010359166477237,0.4500315453185948,98.05178076898306,19.98313723289533,1.7308603032570196,10,-0.799999237060554,-2.5149993896484446,-3.6824989318847727,-4.0549983978271555,0.13000106811522727,2,0.024735043656717304,1.8148179544779706,45.13000106811523,1.3928447353900506,44.91999816894531,1.9873246577657597,44.93999862670898,0.024735043656717304
1451,2013-10-03,44.84000015258789,45.09000015258789,44.5,45.09000015258789,261200.0,-0.009717284420735717,3.720001220703125,-1.66669209836967,70.04283241375958,77.88225441656024,-0.41269617382260293,-2.055763072169519,-2.8928531407612255,-3.4183164023255443,29.269284894274694,0.7799987792968821,2.2748519875936495,1.5960002899169936,-1.646340147939732,4.838340727773719,-0.025169929011369163,3.2171705088453564,0.8516295930010997,68.666585286458,-6.418615871128935,1.621170218928364,10,-0.3600006103515625,-2.075000762939453,-3.3675003051757812,-3.614999771118164,0.4799995422363281,3,0.02230151642723155,2.0475740676825556,45.27999877929688,1.8148179544779706,45.13000106811523,1.3928447353900506,44.91999816894531,0.02230151642723155
1452,2013-10-04,44.61000061035156,45.13000106811523,44.61000061035156,44.75,268600.0,-0.005129338569439201,-6.4286103542233315,0.55999755859375,68.19445437856135,75.80098563576603,0.002557966877922979,-1.5716164550298188,-2.63329255242067,-3.1839608526867096,31.744770267699508,0.5200004577636648,2.2372935154940308,1.153500747680667,-1.840565174715266,4.1475666700766,-0.34353221351729957,2.6505337088786334,1.043996567791467,18.604620216106728,-54.82183751322418,1.497032961197967,10,0.17499923706054688,-1.845001220703125,-3.202500343322754,-3.385000228881836,0.6300010681152344,4,0.03071057864022686,3.720001220703125,44.84000015258789,2.0475740676825556,45.27999877929688,1.8148179544779706,45.13000106811523,0.03071057864022686
1453,2013-10-07,44.11000061035156,44.790000915527344,44.02999877929688,44.38000106811523,240000.0,-0.011208249118113134,-2.5348597890404747,1.9285831062669792,62.70055221344362,72.91218681589291,0.5476032123441712,-0.8547482889698443,-2.1108662618276384,-2.6827874481282663,34.18461025711055,0.7600021362304616,2.1363734375905494,0.48800067901611044,-2.242077717781555,3.218079075813776,-0.8770385193827224,1.8530398774149432,1.5071166516944245,6.250130384895658,-63.60419125397404,1.3650391983988335,10,0.4050006866455149,-1.345001220703125,-2.7375001907348633,-2.885000228881836,0.7999992370605469,0,0.045341191845974516,-6.4286103542233315,44.61000061035156,3.720001220703125,44.84000015258789,2.0475740676825556,45.27999877929688,0.045341191845974516
1454,2013-10-08,44.18000030517578,44.7599983215332,43.91999816894531,44.22999954223633,247700.0,0.0015869347960921765,-1.9473508094470062,0.18518204552198173,54.63414845948103,70.5499735883258,0.39007481695897184,-0.7480916952321408,-2.1674800068719975,-2.7480013390222453,35.89103239176903,0.8400001525878906,2.0923095763349338,0.42150039672851847,-2.117643570285132,2.960644363742169,-0.8480715867783033,1.6910723802353402,1.4009746390951037,18.705146536180443,-46.53328715400034,1.2695719835068247,10,0.3600006103515625,-1.4150009155273438,-3.1424999237060547,-2.9549999237060547,0.8400001525878906,1,0.04006338717830005,-2.5348597890404747,44.11000061035156,-6.4286103542233315,44.61000061035156,3.720001220703125,44.84000015258789,0.04006338717830005
1455,2013-10-09,44.25,44.84000015258789,44.11000061035156,44.2400016784668,517900.0,0.0015844204241894921,-4.407394848754574,-0.19996948195620662,52.87162564896632,68.06480749965424,0.4225103794548204,-0.6149175051829587,-2.2239715813177554,-2.8141966445003703,38.018713330423026,0.7299995422363281,1.9364534657531252,0.34250011444091655,-1.916021542943831,2.601021771825664,-0.7867607142514572,1.4717609431332903,1.2955554728512908,27.27281325367692,-32.18183531097449,1.129260828692374,10,0.3100013732910156,-1.4850006103515625,-3.3974990844726562,-3.0249996185302734,0.8899993896484375,2,0.047005691097281144,-1.9473508094470062,44.18000030517578,-2.5348597890404747,44.11000061035156,-6.4286103542233315,44.61000061035156,0.047005691097281144
1456,2013-10-10,45.08000183105469,45.40999984741211,44.290000915527344,44.61000061035156,244500.0,0.018757103526659602,-1.018014983847687,47.008012209080505,63.157913949631336,66.57049681090429,-0.27843660865737263,-1.2316218652416282,-3.0240944812052106,-3.632814596184353,40.08185868030198,1.1599998474121094,1.6811238461376945,0.9970018386840849,-1.0304008702983296,3.0244045476664994,-0.01669951580712592,2.0107031931752957,0.43084255980539865,77.85250707254318,18.84020037052379,1.0137013544912084,10,-0.41500282287597656,-2.3000030517578125,-4.227500915527344,-3.855001449584961,0.06999969482421164,3,0.007320275132067344,-4.407394848754574,44.25,-1.9473508094470062,44.18000030517578,-2.5348597890404747,44.11000061035156,0.007320275132067344
1457,2013-10-11,45.29999923706055,45.29999923706055,44.86999893188477,45.04999923706055,292900.0,0.004880155214508131,2.440002441406193,0.5319135121096032,59.685876422357225,64.9505108815599,-0.49394080059300194,-1.2586076041996108,-3.2297384584191775,-3.840991328095086,41.76018747142905,0.43000030517577414,1.5778958615938734,1.0534992218017578,-0.7964422462255598,2.9034406898290754,0.12852848778809545,1.9784699558154202,0.17682829344816042,92.61741701762696,37.02922307098609,0.9249707340136605,10,-0.6350002288818359,-2.4549999237060547,-4.447498321533203,-3.9499988555908203,-0.2599983215332031,4,0.0004415112163469459,-1.018014983847687,45.08000183105469,-4.407394848754574,44.25,-1.9473508094470062,44.18000030517578,0.0004415112163469459
1458,2013-10-14,44.88999938964844,45.18999862670898,44.45000076293945,45.16999816894531,199400.0,-0.009050769410977932,3.624991059294918,-1.1199951171875,48.96809821746805,61.849160182194055,-0.09906111933689488,-0.6537243635622758,-2.8140444438318397,-3.409140218055569,42.514717154726206,0.8499984741210938,1.4646143941748164,0.4984994888305678,-1.0341386688642515,2.031137646525387,-0.26781959001684186,1.2648185676779775,0.5534916177159133,65.10067973220343,11.771108327293447,0.7663190788474106,10,-0.22500038146972656,-1.885000228881836,-4.037498474121094,-3.289999008178711,0.1100006103515625,0,0.007796887805239461,2.440002441406193,45.29999923706055,-1.018014983847687,45.08000183105469,-4.407394848754574,44.25,0.007796887805239461
1459,2013-10-15,44.400001525878906,44.88999938964844,44.22999954223633,44.66999816894531,186600.0,-0.01091552395704698,-1.1639317607624384,0.9642779291553134,55.53192784530169,59.531936616552244,0.3089902242332485,0.009228494534760046,-2.3120008331098987,-2.8960864245046594,43.17936895808,0.6599998474121094,1.2426567790659746,-0.10099849700927876,-1.2396934668160853,1.0376964727975277,-0.670345981912682,0.4683489878941245,1.010819688803977,22.30777582478205,-32.79958582655272,0.5693474849034018,10,0.2649974822998047,-1.2100028991699219,-3.597500801086426,-2.7450008392333984,0.2999992370605469,1,0.011486448288429596,3.624991059294918,44.88999938964844,2.440002441406193,45.29999923706055,-1.018014983847687,45.08000183105469,0.011486448288429596
1460,2013-10-16,45.04999923706055,45.11000061035156,44.58000183105469,44.59000015258789,162500.0,0.01463958758656303,-1.2083479034873001,-1.7037214953799202,59.4961339167759,58.3600812279985,-0.4213761221810799,-0.5558557445503567,-2.9324800582034953,-3.5172580973759295,42.52750980481347,0.7099990844726562,1.0702965321260152,0.47699928283691406,-0.6051832092668619,1.55918177494069,-0.06409196321497745,1.0180905288888056,0.3288055807945014,69.49148158924126,11.355972992208123,0.5410912460518894,10,-0.38500022888183594,-1.8600006103515625,-4.087498664855957,-3.3449974060058594,-0.07999801635741477,2,-0.0006658996627062486,-1.1639317607624384,44.400001525878906,3.624991059294918,44.88999938964844,2.440002441406193,45.29999923706055,-0.0006658996627062486
1461,2013-10-17,46.09000015258789,46.09000015258789,44.86000061035156,44.93999862670898,187200.0,0.02308548131276722,1.1391268003688642,2.500008292836663,60.788018545317705,57.53714391319366,-1.4141284827367429,-1.5011260861625004,-3.9289794325436134,-4.521933066773684,42.11769893820602,1.2299995422363281,0.8759424170536008,1.4080001831054716,0.1779453800300459,2.6380549861808973,0.7929727815677623,2.023027584643181,-2.279998779296875,100.0,41.18441897966752,0.6150274015377121,10,-1.085000991821289,-2.4300003051757812,-5.232500076293945,-4.384998321533203,-1.2900009155273438,3,-0.020611862872517484,-1.2083479034873001,45.04999923706055,-1.1639317607624384,44.400001525878906,3.624991059294918,44.88999938964844,-0.020611862872517484
1462,2013-10-18,46.40999984741211,46.56000137329102,45.97000122070313,46.40999984741211,171500.0,0.006942931086240112,2.9332943390466575,0.0,63.2327123884301,57.59627282152548,-1.6225783978523296,-1.672157120961515,-4.2044084452228105,-4.799597264436841,41.65911864260027,0.5900001525878906,0.6800487118191327,1.5789999008178697,0.2682045662521233,2.889795235383616,0.9236022335349929,2.2343975681007464,-2.554398498535157,93.56217133052579,33.01078814168123,0.6553976672828733,10,-1.1700000762939453,-2.384998321533203,-5.53749942779541,-4.704998016357422,-2.1399993896484375,4,-0.027149285190171568,1.1391268003688642,46.09000015258789,-1.2083479034873001,45.04999923706055,-1.1639317607624384,44.400001525878906,-0.027149285190171568
1463,2013-10-21,46.22999954223633,46.5099983215332,46.040000915527344,46.5099983215332,149900.0,-0.0038784810551085735,2.357138964577657,-100.0,59.82143100427521,58.172637548724836,-1.2407046867424825,-1.4034442179750641,-3.9706940013474536,-4.583786184737264,41.83057229912009,0.4699974060058594,0.5640234016143921,1.296999549865724,-0.11718520193419835,2.7111843016656465,0.5899071739657629,2.0040919257656853,-2.2662221923828128,85.8368424154707,28.77216502516751,0.7070923758999604,10,-0.8949985504150391,-2.0049991607666016,-5.277499198913574,-4.524997711181641,-2.529998779296875,0,-0.02574083146208528,2.9332943390466575,46.40999984741211,1.1391268003688642,46.09000015258789,-1.2083479034873001,45.04999923706055,-0.02574083146208528
1464,2013-10-22,46.52999877929688,46.72000122070313,46.13000106811523,46.290000915527344,137000.0,0.0064892762282307,-1.1071525885558555,-0.857138964577682,60.86957963970631,59.0612991032515,-1.3100684212299711,-1.6684868596609377,-4.212707938283188,-4.847623004394926,40.937527308315694,0.5900001525879048,0.4848651920400613,1.5204988479614343,-0.06419665619537085,3.1051943521182395,0.7281510958830353,2.3128466000398333,-2.462372468505869,91.12137871041807,37.62027685591492,0.7923477520784018,10,-1.0549983978271555,-2.2099990844726634,-5.374998092651374,-4.824996948242195,-2.6599998474121094,1,-0.0328819862333124,2.357138964577657,46.22999954223633,2.9332943390466575,46.40999984741211,1.1391268003688642,46.09000015258789,-0.0328819862333124
1465,2013-10-23,46.54999923706055,46.97999954223633,46.29999923706055,46.45000076293945,210200.0,0.00042984006637381,-2.399988555951859,0.4166640175477513,66.04128465974725,59.38167362659771,-1.0834391373913022,-1.5580854634212784,-4.16942664148057,-4.835448397216837,40.60745964210562,0.6800003051757812,0.4948532281367335,1.4069993972778292,-0.22617060141958945,3.040169395975248,0.5904143979291234,2.223584396626535,-2.3232304316748085,79.71695651782741,26.971992107514872,0.8165849993487082,10,-0.9449996948242188,-2.019998550415039,-5.38749885559082,-4.844997406005859,-2.5699996948242188,2,-0.03974218054655143,-1.1071525885558555,46.52999877929688,2.357138964577657,46.22999954223633,2.9332943390466575,46.40999984741211,-0.03974218054655143
1466,2013-10-24,46.40999984741211,46.61999893188477,45.86999893188477,46.459999084472656,152100.0,-0.0030075057345431144,3.0540657573225376,-0.5,67.17558474497919,60.21386344022237,-0.8213087859977151,-1.300466174613156,-3.9590528626159696,-4.654660114734654,39.98188326247354,0.75,0.5908396167533283,1.1499999999999986,-0.4947421704591406,2.7947421704591378,0.327628914770429,1.9723710852295682,-1.9629725830783258,48.648704378307464,-8.067177919531836,0.822371085229569,10,-0.8050003051757812,-1.364999771118164,-4.59999942779541,-4.404998779296875,-2.9599990844726562,3,-0.03102776624527992,-2.399988555951859,46.54999923706055,-1.1071525885558555,46.52999877929688,2.357138964577657,46.22999954223633,-0.03102776624527992
1467,2013-10-25,46.599998474121094,46.75,46.209999084472656,46.709999084472656,158500.0,0.0040939156934640675,4.684147124959845,2.2000457770656903,75.25356554789347,63.13447092138075,-0.9024076992546739,-1.4332065406289587,-4.060511242920569,-4.7996365329222925,38.89016462658883,0.5400009155273438,0.7155464280368875,1.2569986343383803,-0.48444694776448216,2.998444216441243,0.38627584328694553,2.127721425389815,-1.9503334275551083,65.76568836346118,2.5560887287501544,0.8707227910514319,10,-0.9949989318847656,-1.5549983978271484,-4.684998512268066,-4.594997406005859,-3.1599998474121165,4,-0.03862659433476512,3.0540657573225376,46.40999984741211,-2.399988555951859,46.54999923706055,-1.1071525885558555,46.52999877929688,-0.03862659433476512
1468,2013-10-28,46.81000137329102,46.93000030517578,46.5,46.7400016784668,174100.0,0.004506500129749069,1.7742173656231541,-0.63635733111395,75.9369152391637,65.40169174292097,-0.9067737971618186,-1.5751119683536317,-4.165780139198368,-4.971880556906164,37.71993191328729,0.43000030517578125,0.7135112181508276,1.3725013732910227,-0.4742347448906301,3.2192374914726756,0.4491333142001963,2.295869432381849,-1.9739095670714093,84.684858065847,15.191173067474011,0.923368059090827,10,-1.030000686645515,-1.7650012969970774,-4.702501296997077,-4.805000305175788,-3.5900001525878906,0,-0.054261927814781674,4.684147124959845,46.599998474121094,3.0540657573225376,46.40999984741211,-2.399988555951859,46.54999923706055,-0.054261927814781674
1469,2013-10-29,47.0099983215332,47.13999938964844,46.79999923706055,46.86999893188477,156300.0,0.004272526006724231,-1.42858310626703,1.9999999999996956,76.53848044268153,67.29528580135494,-0.7795905633678686,-1.7149701004481486,-4.2372168878326235,-5.134328718011474,36.52539676792688,0.3400001525878906,0.7402167964086672,1.4784984588623047,-0.48972482612317947,3.446721743847789,0.4943868163695626,2.4626101013550468,-2.0023938964322525,89.7636991136088,14.312641421357654,0.9841116424927422,10,-1.0099983215332031,-1.5799980163574219,-4.847497940063477,-5.004997253417969,-3.879997253417976,1,-0.07041050152681216,1.7742173656231541,46.81000137329102,4.684147124959845,46.599998474121094,3.0540657573225376,46.40999984741211,-0.07041050152681216
1470,2013-10-30,46.4000015258789,47.18000030517578,46.36000061035156,47.06999969482422,118000.0,-0.012975894861389281,-1.1866658528645833,-4.78572207084498,63.2530406580291,67.56917714721176,0.04698341302555065,-1.0717104454886055,-3.5188941112598187,-4.49106672966348,34.8884819441725,0.8199996948242188,0.8688514713509008,0.8125015258789006,-1.189043183344431,2.814046235102232,-0.1882708287327688,1.81327388049057,-1.1791576043232013,40.45817086913768,-33.256147877983956,1.0007723546116674,10,0.12499809265137429,-0.950000762939446,-3.247502326965325,-3.6350021362304616,-2.9800033569335866,2,-0.05452591618090907,-1.42858310626703,47.0099983215332,1.7742173656231541,46.81000137329102,4.684147124959845,46.599998474121094,-0.05452591618090907
1471,2013-10-31,45.84000015258789,46.61000061035156,45.61000061035156,46.41999816894531,169100.0,-0.012068994717137627,1.0833270417509409,0.8656710469379763,55.07520414397205,66.66278734227198,0.6345194284401856,-0.4563475004835311,-2.8425901304201133,-3.8912982093563713,33.667722313166685,1.0,0.9967428738248927,0.20250015258788778,-1.7701742871416357,2.1751745923174113,-0.7838370672768704,1.188837372452646,-0.38405746499778104,14.649655219332985,-54.332422889515215,0.9863372198647611,10,0.5550003051757812,-0.36499977111816406,-2.622500419616699,-3.075000762939453,-2.5900001525878906,3,-0.04057592941012578,-1.1866658528645833,46.4000015258789,-1.42858310626703,47.0099983215332,1.7742173656231541,46.81000137329102,-0.04057592941012578
1472,2013-11-01,45.97999954223633,46.209999084472656,45.66999816894531,45.7400016784668,172200.0,0.0030540878966496265,-1.842073562479923,-0.41379083548732926,60.79209865352294,66.7706393032995,0.47730357086859243,-0.5148438025850766,-2.8658083905530845,-3.980253378596842,32.351485181488336,0.5400009155273438,1.0644615557982888,0.2739995956420884,-1.6427996663710047,2.1907988576551816,-0.6844000353644617,1.2323992266486385,-0.3699989318847656,23.566815528979557,-44.00989422328274,0.9583996310065475,11,0.41500091552734375,-0.4849987030029297,-2.6625003814697266,-3.2150001525878906,-3.520000457763672,4,-0.05502389744421088,1.0833270417509409,45.84000015258789,-1.1866658528645833,46.4000015258789,-1.42858310626703,47.0099983215332,-0.05502389744421088
1473,2013-11-04,46.11000061035156,46.25,45.72999954223633,46.15999984741211,156800.0,0.0028273394825899523,3.521752110526927,-0.2083320087738818,68.23028759107702,67.5884957423407,0.36709448711408044,-0.513663157149665,-2.8912288920216582,-4.064322888370924,32.010909712834625,0.5200004577636719,1.0527844520135332,0.3040006637573214,-1.4652138426854293,2.073215170200072,-0.580606589464054,1.1886079169786967,1.0699996948242188,31.84713994839224,-39.743289757780005,0.8846072532213755,11,0.2849998474121094,-0.5600013732910156,-2.785001754760742,-3.345001220703125,-4.49000167846679,0,-0.05790505201258178,-1.842073562479923,45.97999954223633,1.0833270417509409,45.84000015258789,-1.1866658528645833,46.4000015258789,-0.05790505201258178
1474,2013-11-05,45.95000076293945,46.290000915527344,45.84000015258789,46.06999969482422,246500.0,-0.003469959776495668,-1.6470621234390603,2.4000152590218966,60.71431166462611,66.9966098539939,0.4874277816592141,-0.2258391869502958,-2.6189367583389327,-3.8563008263136425,31.85349654052182,0.4500007629394531,0.9910430959068179,0.05550079345702841,-1.5397742151247371,1.650775802038794,-0.7421367108338544,0.8531382977479112,1.2009995269775402,21.656064883882536,-48.126162892729766,0.7976375042908825,11,0.44499969482421875,-0.40000152587890625,-2.585000991821289,-3.1850013732910156,-3.0900001525878906,1,-0.059412393839135214,3.521752110526927,46.11000061035156,-1.842073562479923,45.97999954223633,1.0833270417509409,45.84000015258789,-0.059412393839135214
1475,2013-11-06,46.33000183105469,46.58000183105469,45.97999954223633,46.18999862670898,165900.0,0.008269881649745736,-1.1428600622611562,-1.1667037543313685,53.389856991839345,65.46486232586723,0.0815099279807967,-0.465909334348531,-2.875723706707518,-4.185582461102875,31.732696381937654,0.6300010681152344,0.9745609171984029,0.3315017700195284,-1.0720461792277405,1.7350497192667973,-0.37027220460410604,1.0332757446431629,0.7925784439086954,72.0001220703125,5.790723200432666,0.7017739746236328,11,0.06499862670898438,-0.7800025939941406,-2.7075023651123047,-3.56500244140625,-3.6000022888183594,2,-0.0690697309835745,-1.6470621234390603,45.95000076293945,3.521752110526927,46.11000061035156,-1.842073562479923,45.97999954223633,-0.0690697309835745
1476,2013-11-07,45.40999984741211,46.61000061035156,45.34000015258789,46.29999923706055,179200.0,-0.019857585738878747,-1.4660232289413646,-6.356992997465687,37.92270353347905,61.31698876871009,0.9440180799921123,0.5060271543626484,-1.839690600233844,-3.2289568725788342,30.72420747637826,1.2700004577636719,0.9013257303553956,-0.6050001144409194,-1.9703222153340292,0.7603219864521904,-1.2876611648874743,0.0776609360056355,1.6847288128967293,5.511785007344041,-54.87324291184459,0.6826610504465551,11,0.8500003814697266,0.1399993896484375,-1.7875003814697266,-2.645000457763672,-2.4099998474121094,3,-0.04382298359730574,-1.1428600622611562,46.33000183105469,-1.6470621234390603,45.95000076293945,3.521752110526927,46.11000061035156,-0.04382298359730574
1477,2013-11-08,45.31999969482422,45.56000137329102,44.709999084472656,45.31999969482422,162600.0,-0.001981945670343821,2.54165143447501,-0.0,38.765431866197346,57.186823949491604,0.9312913653021155,0.6298977005544515,-1.6261875403384636,-3.0853998072758557,29.490218328811192,0.8500022888183665,0.7887140917957396,-0.696000289916995,-2.059144906714174,0.6671443268801838,-1.377572598315588,-0.014427981518402078,1.7045398251757788,32.10526949810671,-24.02506094837949,0.6815723083985908,11,0.625,0.22999954223632812,-1.697500228881836,-2.5550003051757812,-2.1899986267089915,4,-0.04567519216158833,-1.4660232289413646,45.40999984741211,-1.1428600622611562,46.33000183105469,-1.6470621234390603,45.95000076293945,-0.04567519216158833
1478,2013-11-11,45.2400016784668,45.5,44.959999084472656,45.11000061035156,162200.0,-0.0017651813083873202,-1.5116081012748064,100.0,33.159298055499264,52.366914795360245,0.8550860127385747,0.7773147916079637,-1.4146222293895647,-2.9278156193265232,28.944087492880293,0.5400009155273438,0.6708449325494712,-0.7934984207153306,-2.103737159187901,0.5167403177572396,-1.4486177899516193,-0.13837905147904195,1.6456654154015595,27.894850965920725,-22.82580763083058,0.6551193692362868,11,0.7049980163574219,0.30999755859375,-1.4650020599365234,-2.4750022888183594,-1.6000022888183594,0,-0.061450099267289726,2.54165143447501,45.31999969482422,-1.4660232289413646,45.40999984741211,-1.1428600622611562,46.33000183105469,-0.061450099267289726
1479,2013-11-12,44.90999984741211,45.2599983215332,44.540000915527344,45.209999084472656,161100.0,-0.00729446991182936,2.600007629438187,-2.3076674785058247,30.1932411663024,48.693603740723944,0.9564583153725934,1.209494882124801,-0.9490170587913198,-2.5283844146011774,28.933397389691724,0.7199974060058594,0.4771994913841695,-1.1490001678466797,-2.339787318685879,0.041786982992519484,-1.7443937432662793,-0.5536065924270801,1.8451271658925066,17.874347170673634,-27.973142057032117,0.5953935754195986,11,0.6650009155273438,0.6399993896484375,-1.2699995040893555,-2.145000457763672,-1.7099990844726562,1,-0.0732576469985653,-1.5116081012748064,45.2400016784668,2.54165143447501,45.31999969482422,-1.4660232289413646,45.40999984741211,-0.0732576469985653
1480,2013-11-13,45.02000045776367,45.11999893188477,44.4900016784668,44.75,271600.0,0.0024493567295771346,1.680854172246656,-0.9000038147069669,33.090034267299785,46.250807087760364,0.7041694403503556,1.1564219608044226,-0.9190179406877377,-2.5680901373554477,28.710454752209717,0.6299972534179759,0.24647079366381774,-1.0374996185302763,-2.2337014319116477,0.15870219485109516,-1.6356005252209584,-0.4393987118395941,1.557916467718762,24.99995501533977,-19.646646409748126,0.5981009066906845,11,0.5300006866455078,0.625,-1.3675003051757812,-2.2550010681152344,-1.5800018310546946,2,-0.0479786722667529,2.600007629438187,44.90999984741211,-1.5116081012748064,45.2400016784668,2.54165143447501,45.31999969482422,-0.0479786722667529
1481,2013-11-14,45.13999938964844,45.47999954223633,44.90999984741211,45.20000076293945,150800.0,0.0026654582555445394,-1.1923045886366137,-0.22222693171703473,31.930708494875645,43.043985959021775,0.5301881437737279,1.0135683363877916,-0.893769156641099,-2.6189374874846436,27.382469177024802,0.5699996948242188,-0.023114308042607945,-0.8700006484985323,-2.13427871415346,0.3942774171563954,-1.5021396813259997,-0.2378616156710649,1.2291260111324362,60.74746696899002,17.99682415373409,0.632139032827464,11,0.4100017547607422,0.5650005340576172,-1.477499008178711,-2.375,-1.6399993896484375,3,-0.05338945237036874,1.680854172246656,45.02000045776367,2.600007629438187,44.90999984741211,-1.5116081012748064,45.2400016784668,-0.05338945237036874
1482,2013-11-15,45.1500015258789,45.20000076293945,44.61999893188477,45.09000015258789,239700.0,0.00022158033597041715,6.250029802350721,-0.9999999999998815,28.385419512374156,38.61677839472145,0.4359099498179191,0.9532014470402146,-0.7679854275387257,-2.5649357283918093,25.754451239823606,0.5800018310546804,-0.17396507726398625,-0.7969985961914148,-2.102260270689122,0.5082630783062925,-1.449629433440272,-0.1443677589425576,1.0312115026705655,65.34662814193649,26.747845550282378,0.6526308372488542,11,0.39999961853028054,0.5549983978271555,-1.4275026321411062,-2.3850021362304616,-1.5699996948242116,4,-0.04761907980549174,-1.1923045886366137,45.13999938964844,1.680854172246656,45.02000045776367,2.600007629438187,44.90999984741211,-0.04761907980549174
1483,2013-11-18,45.040000915527344,45.31999969482422,44.810001373291016,45.31999969482422,229600.0,-0.0024363368025249743,2.642861035422343,-4.666539513002015,23.73339463969448,34.507787614173495,0.42261159494439227,1.0218711223759556,-0.5348621991744977,-2.3960305734317444,23.974290359309606,0.5099983215332031,-0.24620942547920066,-0.8474992752075181,-2.205854878374474,0.5108563279594378,-1.526677076790996,-0.16832147362404015,0.9720909780138527,55.555598369309735,22.461012663936152,0.679177801583477,11,0.5100002288818359,0.6649990081787109,-1.2850017547607422,-2.2750015258789062,-1.6200027465820312,0,-0.04240674530611854,6.250029802350721,45.1500015258789,-1.1923045886366137,45.13999938964844,1.680854172246656,45.02000045776367,-0.04240674530611854
1484,2013-11-19,45.0,45.20000076293945,44.83000183105469,45.04999923706055,179700.0,-0.0008881197760711723,1.1142657845691055,0.17856948228882835,27.98745231640312,31.68529820579169,0.3505471183527291,0.9922441259354002,-0.3906196560067343,-2.298516102202406,21.93575110226741,0.3699989318847656,-0.37146090354580963,-0.8110002517700181,-2.189189343992844,0.5671888404528076,-1.500094797881431,-0.12190570565860526,0.8598828720337579,51.51509313275946,18.552542276026635,0.6890945461114114,11,0.5500011444091797,0.7049999237060547,-1.1650009155273438,-2.2350006103515625,-1.3899993896484375,1,-0.030222235785590246,2.642861035422343,45.040000915527344,6.250029802350721,45.1500015258789,-1.1923045886366137,45.13999938964844,-0.030222235785590246
1485,2013-11-20,44.70000076293945,45.20000076293945,44.599998474121094,45.02000045776367,189800.0,-0.006666649712456563,-1.3076821502978373,6.4000915541313805,30.479501268514866,30.85827573190678,0.44143712667595025,1.2085002399649767,0.018087263531405995,-1.9368947130762564,19.705289125910934,0.6000022888183594,-0.5637034910917293,-1.0184995651245146,-2.4356316001525826,0.3986324699035535,-1.727065582638545,-0.3099335476104841,1.0228939897376108,11.363882663522435,-22.927217130073924,0.7085660175140338,11,0.3250007629394531,1.135000228881836,-0.7725019454956055,-1.9350013732910156,-1.170001983642571,2,-0.03355704640711421,1.1142657845691055,45.0,2.642861035422343,45.040000915527344,6.250029802350721,45.1500015258789,-0.03355704640711421
1486,2013-11-21,44.97000122070313,45.38999938964844,44.58000183105469,44.88999938964844,183300.0,0.006040278594078519,-1.3142888283378746,-0.2500059604701841,33.442687742092104,30.26685971811731,0.11450013249827862,0.8696760398248884,-0.14749811765739906,-2.1445144248470456,18.03855340840234,0.80999755859375,-0.6996643148435453,-0.6764991760253807,-2.092025840040421,0.7390274879896594,-1.3842625080329043,0.03126415598214294,0.6296042245529065,48.14821791877113,11.98418270931338,0.7077633320075212,11,0.024999618530266332,0.864999771118157,-1.0425024032592844,-2.2050018310546946,-1.6500015258789134,3,-0.034022738547086706,-1.3076821502978373,44.70000076293945,1.1142657845691055,45.0,2.642861035422343,45.040000915527344,-0.034022738547086706
1487,2013-11-22,44.79999923706055,44.9900016784668,44.63999938964844,44.9900016784668,134000.0,-0.003780341984165214,2.6841872791519434,-2.3749761586875633,28.80262015957493,29.78278439634794,0.22683735870300126,0.9464366406084253,0.11226690315405108,-1.9131256473663854,16.170006796019617,0.3500022888183594,-0.8398747029824989,-0.7565011978149414,-2.1454087970006697,0.6324064013707869,-1.4509549974078055,-0.06204739822207728,0.6886458315165669,27.160255444201642,-9.155344026720837,0.6944537995928656,11,0.18500137329101562,1.0350017547607422,-0.4674997329711914,-1.914999008178711,-1.9899978637695312,4,-0.02901784060712953,-1.3142888283378746,44.97000122070313,-1.3076821502978373,44.70000076293945,1.1142657845691055,45.0,-0.02901784060712953
1488,2013-11-25,44.27000045776367,44.90999984741211,44.22999954223633,44.83000183105469,106500.0,-0.011830330096488817,-1.1249903142937183,2.9473377770639253,25.722586051024237,29.28604493909481,0.6758437408175695,1.3453657354154203,0.7290102302550139,-1.326913166468259,14.25708283562615,0.6800003051757812,-0.8568808350537367,-1.1594999313354464,-2.5301926391577325,0.21119277648683976,-1.8448462852465894,-0.4741535774243033,1.1199989318847656,3.448355240441058,-33.287264244415965,0.6853463539111414,11,0.5849990844726562,1.4349994659423828,0.3625001907348633,-1.1499996185302734,-1.3899993896484446,0,-0.015586144557809156,2.6841872791519434,44.79999923706055,-1.3142888283378746,44.97000122070313,-1.3076821502978373,44.70000076293945,-0.015586144557809156
1489,2013-11-26,43.70000076293945,44.2599983215332,43.650001525878906,44.2599983215332,203800.0,-0.012875529454038137,1.1785694822888284,0.9999931880573021,13.972640822217599,27.161890111863457,1.1802733560171887,1.7440948239125191,1.3738272522758734,-0.7152593147149204,12.323069232471623,0.6199989318847656,-0.892311785568495,-1.563999748229982,-2.930492294255444,-0.19750720220451967,-2.2472460212427094,-0.8807534752172543,1.5507986450195332,2.8735228991734814,-28.186833737425818,0.6832462730127296,11,0.8649997711181641,1.7150001525878906,1.0799999237060547,-0.5799999237060547,-1.0300025939941406,1,-0.006407381901732179,-1.1249903142937183,44.27000045776367,2.6841872791519434,44.79999923706055,-1.3142888283378746,44.97000122070313,-0.006407381901732179
1490,2013-11-27,43.86999893188477,43.88999938964844,43.45000076293945,43.650001525878906,103500.0,0.003890118214585625,2.3846266707748285,-0.3928542234332552,23.448274047707557,26.219397395511447,0.9275323532679636,1.4491347152934608,1.2370312365853522,-0.8496964938344931,11.193393822948538,0.4399986267089844,-0.9001647487675228,-1.2675014495849553,-2.659386227293254,0.12438332812334352,-1.9634438384391046,-0.5715590607308059,1.1566887725830028,21.64940547704433,-12.12041783915171,0.6959423888541483,11,0.5500011444091726,1.4450016021728445,1.0275011062622,-0.6699981689453196,-0.5900001525878906,2,-0.0059265632063701945,1.1785694822888284,43.70000076293945,-1.1249903142937183,44.27000045776367,2.6841872791519434,44.79999923706055,-0.0059265632063701945
1491,2013-11-29,43.97999954223633,44.02999877929688,43.72000122070313,44.0,85100.0,0.002507422225433542,6.750131133468654,-0.09091224358862914,27.054807495091197,26.07155161581334,0.7103862673126358,1.2570946888744388,1.152524200932696,-0.9256901853443296,11.13167024936521,0.30999755859375,-0.8621910131461163,-1.0645008087158203,-2.5064076247688547,0.3774060073372141,-1.7854542167423375,-0.3435474006893031,0.7944182515869187,34.41548468920144,0.4171327087089409,0.7209534080265174,11,0.4400005340576172,1.335000991821289,1.0875005722045898,-0.6499996185302734,-0.950000762939446,4,-0.010231941055553806,2.3846266707748285,43.86999893188477,1.1785694822888284,43.70000076293945,-1.1249903142937183,44.27000045776367,-0.010231941055553806
1492,2013-12-02,43.45000076293945,43.959999084472656,43.36999893188477,43.88999938964844,185500.0,-0.012050904611490276,1.034490242891789,21.99942780850658,23.44214455992919,26.039190495839417,1.088329824516073,1.6736424576281834,1.717857732462015,-0.37176603308908795,11.211851015941003,0.6100006103515554,-0.8638467441423714,-1.4679996490478544,-3.005114377668235,0.06911507957252638,-2.236557013358045,-0.699442284737664,1.1125103059423864,5.1949210060882125,-28.353750117361674,0.7685573643101911,12,0.9299983978271484,1.8249988555908203,1.8749990463256836,-0.12000083923339844,-0.13000106811523438,0,-0.002991969294189656,6.750131133468654,43.97999954223633,2.3846266707748285,43.86999893188477,1.1785694822888284,43.70000076293945,-0.002991969294189656
1493,2013-12-03,43.43999862670898,43.599998474121094,43.060001373291016,43.31999969482422,172300.0,-0.0002301987584545362,1.4545399374040904,-0.2727256964011525,25.90164344498079,25.80743395457027,0.9471015828528735,1.552980716379345,1.7393061553494817,-0.339410186827827,11.369466533740583,0.5399971008300781,-0.8764403255916378,-1.3445016860962014,-2.9092520308864636,0.22024865869406085,-2.126876858491336,-0.5621265137010667,0.9078602575133914,31.666518316950693,-3.705196429609181,0.7823751723951317,12,0.7850017547607493,1.6800022125244212,1.8850011825561594,-0.10999870300292258,0.25,1,-0.014502699662393814,1.034490242891789,43.45000076293945,6.750131133468654,43.97999954223633,2.3846266707748285,43.86999893188477,-0.014502699662393814
1494,2013-12-04,43.22000122070313,43.65999984741211,42.84000015258789,43.18999862670898,133900.0,-0.005064397167604429,-1.2465759151359967,0.2500238420702607,21.518998038328093,24.81182248454952,0.9924163587166106,1.6421612445165508,1.9423166962063902,-0.10593527445997353,11.568228552010055,0.8199996948242188,-0.8902914688424062,-1.4279991149902287,-3.0402370843731887,0.18423885439273135,-2.2341180996817087,-0.6218801302987487,0.8702861613329631,31.932899718225382,-4.554523352947644,0.80611898469148,12,0.894998550415032,1.7899990081787038,2.1924991607665945,0.10999870300292258,0.029998779296867895,2,-0.007866731674802452,1.4545399374040904,43.43999862670898,1.034490242891789,43.45000076293945,6.750131133468654,43.97999954223633,-0.007866731674802452
1495,2013-12-05,43.13000106811523,43.38000106811523,42.86999893188477,43.2400016784668,150800.0,-0.002082372745162986,1.6153996635236345,-3.6663699936412213,17.89141157156938,23.083902910046998,0.9345719364217331,1.56012159741055,2.050040378844926,-0.0022054351330282884,11.430005796386695,0.5100021362304545,-0.886836808800183,-1.357999229431158,-2.901059826798395,0.18506136793607908,-2.12952952811478,-0.5864689307475359,0.7102288680312299,24.369852957675302,-8.675039566825053,0.7715302986836193,12,0.7849998474121165,1.8799991607666087,2.5849990844726634,0.2799987792968821,0.23999786376954546,3,-0.010665497050265094,-1.2465759151359967,43.22000122070313,1.4545399374040904,43.43999862670898,1.034490242891789,43.45000076293945,-0.010665497050265094
1496,2013-12-06,43.41999816894531,43.52999877929688,42.9900016784668,43.52999877929688,185500.0,0.006723790717558575,8.818074628934912,1.0,24.633352350908083,22.620650931306237,0.4487787381959407,1.173563681300081,1.775376859772848,-0.2830340275914338,12.21963256186471,0.5399971008300852,-0.9168730505249059,-0.9685020446777344,-2.517862597101228,0.5808585077457593,-1.7431823208894812,-0.19382176846598753,0.24000167846679688,51.78558656135367,21.883701135806334,0.7746802762117484,12,0.4550018310546875,1.305002212524414,2.567502021789551,0.01000213623046875,-0.03999710083008523,4,-0.003224306668639154,1.6153996635236345,43.13000106811523,-1.2465759151359967,43.22000122070313,1.4545399374040904,43.43999862670898,-0.003224306668639154
1497,2013-12-09,43.25,43.72999954223633,42.810001373291016,43.5,182700.0,-0.003915204424557062,1.591547479610148,2.272714662227624,24.207431967442204,22.452300477574898,0.41994972951761866,1.2443286482160403,1.9310024052172352,-0.11162867964922896,13.392371965228428,0.9199981689453125,-0.9529564675597086,-1.0350002288818345,-2.5988488951900734,0.5288484374264044,-1.8169245620359575,-0.2530758957277115,-0.4099998474121094,47.82603287280447,20.29469304330655,0.7819243331541205,12,0.2849998474121094,1.460000991821289,2.685000419616699,0.18000030517578125,0.2999992370605469,0,-0.00508673342666166,8.818074628934912,43.41999816894531,1.6153996635236345,43.13000106811523,-1.2465759151359967,43.22000122070313,-0.00508673342666166
1498,2013-12-10,42.459999084472656,43.40999984741211,42.36999893188477,43.13999938964844,212700.0,-0.018265917122019526,-1.418605063785265,2.720001220703125,19.905156719210936,23.11146891057416,1.0350477298239937,1.9134854408862623,2.697799258401261,0.6726451426906479,14.81348591616753,1.0400009155273366,-1.0477245071753885,-1.6860010147094755,-3.3811264272439985,0.009124397825047481,-2.533563720976737,-0.838438308442214,1.2700004577636719,6.617655308597163,-17.14130076039217,0.8475627062672615,12,0.7399997711181712,2.030000686645508,3.485001564025879,0.970001220703125,1.5400009155273438,1,0.020254371853391184,1.591547479610148,43.25,8.818074628934912,43.41999816894531,1.6153996635236345,43.13000106811523,0.020254371853391184
1499,2013-12-11,41.61999893188477,42.02000045776367,41.310001373291016,42.02000045776367,237800.0,-0.019783329503063163,2.5499818802571097,0.5882372740634257,17.647002253559265,22.466883155668793,1.7310050386720022,2.6291680628501624,3.497585999089388,1.502135144288161,16.11902774299714,1.1499977111816406,-1.1472707646043148,-2.3615011215209876,-4.356477404758472,-0.36652483828350313,-3.3589892631397333,-1.3640129799022418,2.1100006103515554,12.809826163168575,-11.999958007609509,0.997488141618744,12,1.0500011444091726,2.3400020599365163,4.352500915527337,1.8100013732910085,3.0699996948242045,2,0.04973569793242816,-1.418605063785265,42.459999084472656,1.591547479610148,43.25,8.818074628934912,43.41999816894531,0.04973569793242816
1500,2013-12-12,42.86000061035156,43.18999862670898,41.52999877929688,41.61999893188477,440200.0,0.029793409665775705,-1.3380246880414814,-3.09999237063461,31.588113580864942,22.970583831865873,0.3717634272899062,1.2849263484556772,2.2261151087461357,0.25920621885055795,16.727232256053277,1.6599998474120952,-1.166777222915286,-1.0134994506835966,-3.0056243254742583,0.9786254241070651,-2.0095618880789274,-0.017437013288265746,0.7731990051269548,64.04960371255446,40.449067507965786,0.996062437395332,12,-0.22500038146972656,1.1000003814697266,3.112499237060547,0.5699996948242188,1.9199981689453196,3,0.009099379003607577,2.5499818802571097,41.61999893188477,-1.418605063785265,42.459999084472656,1.591547479610148,43.25,0.009099379003607577
1501,2013-12-13,42.72999954223633,42.88000106811523,42.43999862670898,42.86999893188477,166400.0,-0.0030331560024251525,4.499904634751585,-0.112902580762268,31.81017941831513,23.900365482797646,0.34174316810897665,1.2913257973777945,2.3366721552487846,0.4000244750374691,17.911506822222776,0.44000244140625,-1.092482021261148,-1.0230005264282198,-2.983872251398772,0.9378711985423323,-2.0034363889134994,-0.04256466394294023,0.8102721435546911,58.677654684514835,34.05979881682597,0.980435862485276,12,-0.20999908447265625,1.230001449584961,3.2425003051757812,0.7000007629394531,1.8400001525878906,4,0.01497775325309414,-1.3380246880414814,42.86000061035156,2.5499818802571097,41.61999893188477,-1.418605063785265,42.459999084472656,0.01497775325309414
1502,2013-12-16,43.0,43.18999862670898,42.59000015258789,42.83000183105469,208300.0,0.006318756392608593,1.181830792492644,-1.2142779291552517,38.30569725053584,25.278593683414876,0.001337952725684488,0.898036726871176,2.057378918272221,0.14747084018705436,18.609088098217835,0.5999984741210866,-1.0949655759521733,-0.6454999923706026,-2.5176282961374525,1.2266283113962473,-1.581564144254024,0.2905641595128188,0.45106087329101996,80.4761835560997,50.98369546799672,0.9360641518834242,12,-0.4799995422363281,0.4350013732910156,2.9049997329711914,0.43000030517578125,1.2400016784667969,0,0.00883723414221449,4.499904634751585,42.72999954223633,-1.3380246880414814,42.86000061035156,2.5499818802571097,41.61999893188477,0.00883723414221449
1503,2013-12-17,43.13000106811523,43.25,42.93999862670898,43.0,249600.0,0.003023280653842386,-1.4799731449409415,0.76472040211826,44.2885777671091,27.80854698661276,-0.19809213661410752,0.6509826880586829,1.9355230582865133,0.03489167850519692,19.496780596881027,0.31000137329102273,-1.1210201134756304,-0.4199989318847699,-2.1843719189318165,1.3443740551622767,-1.3021854254082896,0.46218756163874986,0.23541742517578967,93.8144836685612,58.43689247630327,0.8821864935235222,12,-0.6100006103515554,0.27499961853028054,2.6174983978271555,0.299999237060554,0.8799972534179759,1,0.009737958695665627,1.181830792492644,43.0,4.499904634751585,42.72999954223633,-1.3380246880414814,42.86000061035156,0.009737958695665627
1504,2013-12-18,43.63999938964844,43.68000030517578,42.75,43.11000061035156,220600.0,0.01182467676566401,2.049178277509568,4.076880190146647,47.84240499217371,31.136435144457693,-0.7177248670532848,0.03570293269348923,1.437507461845371,-0.4596517333180685,20.213507966533754,0.9300003051757812,-1.0704733243439648,0.1579994201660142,-1.4706860029109095,1.7866848432429379,-0.6563432913724512,0.9723421317044796,-2.329998016357422,98.13949362147584,58.50448379538298,0.8143427115384632,12,-1.1199989318847656,-0.24499893188476562,2.1075000762939453,-0.20999908447265625,0.6100006103515625,2,0.008249326658720246,-1.4799731449409415,43.13000106811523,1.181830792492644,43.0,4.499904634751585,42.72999954223633,0.008249326658720246
1505,2013-12-19,43.20000076293945,43.47000122070313,42.81999969482422,43.47000122070313,207500.0,-0.010082461797956688,3.8148179544778222,-0.5094359993090478,43.1095465898874,33.189345615455395,-0.2981010824213257,0.37688661404375523,1.882366404356631,-0.007078922033045387,20.641328841102712,0.8199996948242188,-1.0501831417237142,-0.20699920654296733,-1.7345307277620137,1.320532314676079,-0.9707649671524905,0.5567665540665558,-1.8425994110107453,61.29041189445631,20.127878540141353,0.7637657606095242,12,-0.6800003051757812,0.19499969482421875,2.362499237060547,0.22999954223632812,1.0099983215332031,3,0.034490690681833636,2.049178277509568,43.63999938964844,-1.4799731449409415,43.13000106811523,1.181830792492644,43.0,0.034490690681833636
1506,2013-12-20,43.43999862670898,43.790000915527344,43.16999816894531,43.5,400100.0,0.005555506007662192,-1.0666679382275712,0.22222693171705518,49.90687015525896,36.04483874743503,-0.5978319414659055,0.017273275389250387,1.6233603281762825,-0.22978592782505558,21.316670267835743,0.6200027465820312,-0.9871753849955809,0.10949878692625958,-1.2301394366400302,1.4491370104925494,-0.5603203248568889,0.779317898709408,-2.036145295715329,70.8331611422462,24.083245499972122,0.6698191117831457,12,-0.8899974822997976,-0.044998168945305395,2.1575021743774485,-0.00999832153319602,1.5900001525879048,4,0.030847149975829158,3.8148179544778222,43.20000076293945,2.049178277509568,43.63999938964844,-1.4799731449409415,43.13000106811523,0.030847149975829158
1507,2013-12-23,43.5,43.7400016784668,43.29999923706055,43.68000030517578,128600.0,0.0013812471267926618,1.93331977010325,2.9999364231670427,50.553518780365465,39.450212309785535,-0.6913436285897561,-0.15295656963802884,1.5375637964945383,-0.28123291246062365,22.028507984443145,0.44000244140625,-0.9002770618444984,0.23450012207031534,-0.9180071796611031,1.3870074238017338,-0.3417535287953939,0.8107537729360246,-2.0007007656250053,72.11532113120346,22.48845381036847,0.576253650865711,12,-0.9499988555908203,-0.14999961853027344,2.127500534057617,-0.06999969482421875,1.7099990844726562,0,0.024597694133890124,-1.0666679382275712,43.43999862670898,3.8148179544778222,43.20000076293945,2.049178277509568,43.63999938964844,0.024597694133890124
1508,2013-12-24,43.58000183105469,43.88999938964844,43.150001525878906,43.4900016784668,43200.0,0.0018391225529812427,1.084514912341971,-0.5,53.40909747709729,43.4237784457342,-0.6657793302873927,-0.3028279745512208,1.4453821377604328,-0.3542040486605771,22.17304071011566,0.7399978637695312,-0.8486052574804646,0.3490018844604492,-0.7147929405311473,1.4127967094520457,-0.18289552803534548,0.8808992969562439,-1.9890745294336014,72.80721714339255,20.077081987038454,0.531897412495798,12,-0.8700027465820312,-0.23000144958496094,2.0474987030029297,-0.13500213623046875,1.2199974060058594,1,0.015144557587920993,1.93331977010325,43.5,-1.0666679382275712,43.43999862670898,3.8148179544778222,43.20000076293945,0.015144557587920993
1509,2013-12-26,43.41999816894531,43.72999954223633,43.38999938964844,43.63000106811523,100600.0,-0.0036714927807863784,-1.5185153788553103,-2.3333615903021294,52.71025211929523,45.77068272778202,-0.24987104547997774,-0.1737871215287683,1.6068921064662476,-0.18212090021068406,21.579118833798294,0.3400001525878906,-0.7834914661240404,0.2029983520507841,-0.8420119254773226,1.2480086295788908,-0.31950678671326926,0.7255034908148374,-1.691126542042582,56.0746397427396,-0.23284723964618337,0.5225051387640526,12,-0.25499916076660156,-0.06999778747558594,2.2075023651123047,0.09000205993652344,1.2600021362304688,3,0.013588212286242518,1.084514912341971,43.58000183105469,1.93331977010325,43.5,-1.0666679382275712,43.43999862670898,0.013588212286242518
1510,2013-12-27,43.61000061035156,43.66999816894531,43.27000045776367,43.59000015258789,88100.0,0.004375920069525474,4.714433635793891,-0.09523896023687449,51.80954443134935,47.99283439589692,-0.3601740753149869,-0.4050329547335849,1.399680298477243,-0.3540262345828893,20.723496977297643,0.3999977111816406,-0.6013573185398329,0.4060007095336928,-0.6108968016072254,1.422898220674611,-0.10244804603676272,0.9144494651041484,-1.7514613176840896,62.162217892012826,5.064516339895377,0.5084487555704588,12,-0.37000083923339844,-0.26000022888183594,2.0174999237060547,0.05999946594238281,0.5,4,0.014675518933529252,-1.5185153788553103,43.41999816894531,1.084514912341971,43.58000183105469,1.93331977010325,43.5,0.014675518933529252
1511,2013-12-30,43.52999877929688,43.77000045776367,43.45000076293945,43.68000030517578,98500.0,-0.0018344836031873868,-1.0645304193738925,-7.499904634750742,52.71316052891114,49.59366364904973,-0.17294549609759713,-0.37995300743841653,1.4276608473661199,-0.2555700772667677,20.07622666562848,0.31999969482421875,-0.30711302716964184,0.3484989166259851,-0.6145944979542932,1.3115923312062634,-0.1330477906641505,0.8300456239161207,-1.5495718808105536,51.351128431949654,-6.633544532132028,0.4815467072901387,12,-0.20999908447266336,-0.17999839782715554,1.9000024795532156,0.325000762939446,0.5100021362304616,0,0.015621417970247853,4.714433635793891,43.61000061035156,-1.5185153788553103,43.41999816894531,1.084514912341971,43.58000183105469,0.015621417970247853
1512,2013-12-31,43.31999969482422,43.7400016784668,43.15999984741211,43.47000122070313,184900.0,-0.004824238234817924,-1.4680864878903968,1.0000000000000948,59.388633558272325,51.27144762584565,0.09746902333264984,-0.18993047837246735,1.571809750904393,-0.029906845104221702,19.103182975358564,0.5800018310546875,-0.15480445210938854,0.1449998855590806,-0.812200181622984,1.1021999527411452,-0.33360014803195526,0.6235999191501165,-1.2249984468681632,22.972791850958316,-39.79475026835717,0.4786000335910339,12,0.0,-0.1699981689453125,2.095001220703125,0.5349998474121094,1.1300010681152344,1,0.03947366335454916,-1.0645304193738925,43.52999877929688,4.714433635793891,43.61000061035156,-1.5185153788553103,43.41999816894531,0.03947366335454916
1513,2014-01-02,42.810001373291016,43.41999816894531,42.65999984741211,43.33000183105469,198400.0,-0.011772814522760355,1.1714450759949646,3.466634453995055,64.0000035902968,53.06673635897044,0.6227954097673845,0.28506550665893116,2.014476814003345,0.49805851699846926,17.99880378248691,0.7599983215332031,0.0015327423780746585,-0.3334985733032241,-1.2954326457749445,0.6284354991684964,-0.8144656095390843,0.14746846293263616,-0.6073002368334173,13.513643549384838,-53.27754152172359,0.48096703623586134,1,0.4649982452392578,0.2999992370605469,2.59999942779541,1.394998550415039,1.7099990844726562,3,0.056061612571659314,-1.4680864878903968,43.31999969482422,-1.0645304193738925,43.52999877929688,4.714433635793891,43.61000061035156,0.056061612571659314
1514,2014-01-03,42.88000106811523,43.08000183105469,42.68000030517578,42.849998474121094,95800.0,0.0016351247974470962,-1.1621766519233347,-0.05769724535082814,50.32468216074945,53.86841808906622,0.4846152067168106,0.19846313449901487,1.8668996868892052,0.4464556678118541,16.602830663711025,0.40000152587890625,0.09696818195240553,-0.24649887084961364,-1.2147371753350669,0.7217394336358396,-0.7306180230923403,0.23762028139311298,-0.5760620364661762,19.819918894768758,-45.36339762266519,0.4841191522427255,1,0.39499855041504617,-0.0950012207031179,2.399998664855964,1.4549999237060618,2.2000007629394602,4,0.044776075585804875,1.1714450759949646,42.810001373291016,-1.4680864878903968,43.31999969482422,-1.0645304193738925,43.52999877929688,0.044776075585804875
1515,2014-01-06,42.66999816894531,42.97000122070313,42.63999938964844,42.93999862670898,124000.0,-0.004897455548947494,-1.0000231195163827,-8.999237126511748,49.05061342842691,53.77327845275155,0.6833975176042983,0.39235292073274763,1.9946406499535811,0.6757370652078407,15.15239421007713,0.3300018310546946,0.13769342664334516,-0.43350162506103374,-1.4230105083018714,0.5560072581798039,-0.928256066681449,0.06125281655938153,-0.27089551581629934,2.6547567204437197,-60.73449788169207,0.4947544416204178,1,0.595001220703125,1.9073486328125e-06,2.320002555847168,1.8650016784667969,2.2800025939941406,0,0.04710574695298031,-1.1621766519233347,42.88000106811523,1.1714450759949646,42.810001373291016,-1.4680864878903968,43.31999969482422,0.04710574695298031
1516,2014-01-07,43.27999877929688,43.400001525878906,42.7400016784668,42.7400016784668,150500.0,0.014295773061352435,-1.4444570031859958,-1.9999858715156416,53.99997384213302,54.156217904059055,0.053991977562503735,-0.24103168575970102,1.3122835902404617,0.09243023289177899,13.660757036790242,0.7300033569335938,0.13348158006229482,0.18349895477295775,-0.7985352253132945,1.16553313485921,-0.3075181352701719,0.6745160448160874,-0.7914423219767031,58.181641634213555,-2.9203946959671967,0.49101709004312716,1,-0.014999389648444605,-0.6099987030029368,1.5875015258788991,1.2700004577636648,2.7400016784667898,1,0.019177492016282383,-1.0000231195163827,42.66999816894531,-1.1621766519233347,42.88000106811523,1.1714450759949646,42.810001373291016,0.019177492016282383
1517,2014-01-08,43.02999877929688,43.36000061035156,42.72999954223633,43.36000061035156,184900.0,-0.005776340273826119,2.818167105932399,-0.611117782942539,48.618755420390656,53.62395767553609,0.257377045769978,-0.00881042073147853,1.4794051250576388,0.3751265027371744,12.522740719814221,0.6300010681152344,0.1902651658021952,-0.055500984191887426,-1.0352214523667413,0.9242194839829665,-0.5453612182793108,0.434359249895536,-0.4573557460370097,50.00000000000091,-6.676450647385877,0.4898602340874253,1,0.17500114440917258,-0.39499855041504617,1.8375015258788991,1.6000022888183523,3.3100013732910085,2,0.02347204659267632,-1.4444570031859958,43.27999877929688,-1.0000231195163827,42.66999816894531,-1.1621766519233347,42.88000106811523,0.02347204659267632
1518,2014-01-09,43.31999969482422,43.45000076293945,42.88999938964844,43.2400016784668,115200.0,0.006739505548553959,2.2941242468781207,-0.2424168862995382,45.29413480655047,52.79994464078668,-0.08200772129042377,-0.24356655089627566,1.101416749014092,0.12574796519331244,10.732930872195565,0.5600013732910156,0.18918150939525447,0.19149990081787394,-0.747262666072011,1.1302624677077588,-0.27788138262706497,0.6608811842628128,-0.6683152801810337,83.95051262851034,31.175537579161187,0.46938128344494173,1,-0.11499977111816406,-0.7199993133544922,1.5074996948242188,1.8250007629394531,3.1500015258789134,3,0.0260849740553033,2.818167105932399,43.02999877929688,-1.4444570031859958,43.27999877929688,-1.0000231195163827,42.66999816894531,0.0260849740553033
1519,2014-01-10,43.68999862670898,43.95000076293945,43.38999938964844,43.43999862670898,116000.0,0.00854106496978968,-2.2000217983652526,3.125077487959563,57.35730437990147,53.416362412848024,-0.45782451764441134,-0.47488236996640154,0.6394681798593993,-0.1914843307853218,7.965574369043055,0.6300010681152344,0.1874587946634847,0.4579988479614201,-0.19275264426182304,1.1087503401846632,0.13262310184979498,0.7833745940730452,-0.9640153135654757,80.15252949107278,27.279265630314427,0.325375746111623,1,-0.39499855041503196,-1.059997558593743,0.9825019836425852,1.4300022125244212,2.280002593994155,4,0.018997524768684437,2.2941242468781207,43.31999969482422,2.818167105932399,43.02999877929688,-1.4444570031859958,43.27999877929688,0.018997524768684437
1520,2014-01-13,43.25,43.77999877929688,43.0,43.709999084472656,104600.0,-0.01007092333575843,1.60000254313794,-1.839996337890625,47.30880911547917,52.815878922466695,-0.08298948834039521,-0.004393118087392622,1.0001735730499917,0.29143412891558285,6.869809421755322,0.7799987792968821,0.1484417886290359,-0.0014997482299818898,-0.6282463683124391,0.6252468718524753,-0.3148730582712105,0.3118735618112467,-0.42609529087282283,42.62294569377392,-7.64892784978877,0.3133733100412282,1,0.04500007629394531,-0.6199989318847656,1.3125,1.760000228881836,3.0900001525878906,0,0.04231218106484835,-2.2000217983652526,43.68999862670898,2.2941242468781207,43.31999969482422,2.818167105932399,43.02999877929688,0.04231218106484835
1521,2014-01-14,43.36999893188477,43.5,43.099998474121094,43.310001373291016,121300.0,0.0027745417776825487,1.5000119209403238,-0.13042973479509945,48.189404090324274,51.57152009269468,-0.2548738962145052,-0.07798482346399993,0.8186942311024694,0.22155608214836064,5.714827975127617,0.40000152587890625,0.12584968406034136,0.08649921417237039,-0.4916017473642782,0.664600175709019,-0.2025512665959539,0.3755496949406947,-0.45600653845261263,52.458913875478984,4.74560645281494,0.28905048076832573,1,-0.07499885559082742,-0.7399978637695384,1.0925016403198171,1.6400012969970632,3.0600013732910085,1,0.03643075559066,1.60000254313794,43.25,-2.2000217983652526,43.68999862670898,2.2941242468781207,43.31999969482422,0.03643075559066
1522,2014-01-15,43.38000106811523,43.61000061035156,43.18000030517578,43.36000061035156,97100.0,0.00023062339121016073,-1.2631531395874116,0.33335452695813306,47.159086598847445,49.70030709364476,-0.28549234179314453,-0.06119610864664082,0.7415470283564147,0.26048543398956525,4.988855187236675,0.43000030517578125,0.09267751292649251,0.07750129699706321,-0.48616598230009345,0.6411685762942199,-0.20433234265151157,0.359334936645638,-0.38312800512248657,46.22651355115399,1.6177114883309045,0.28183363964857744,1,-0.08500099182128196,-0.7499999999999929,0.919999122619636,1.6299991607666087,2.9500007629394602,2,0.06085752246762555,1.5000119209403238,43.36999893188477,1.60000254313794,43.25,-2.2000217983652526,43.68999862670898,0.06085752246762555
1523,2014-01-16,43.54999923706055,43.56999969482422,43.2400016784668,43.2400016784668,95500.0,0.003918814309810337,-1.129036227603859,15.49952317376099,51.84137354936249,49.86882835904621,-0.37937867730249053,-0.20882216999321201,0.5008038364773526,0.13292047194509848,4.313688448129353,0.3299980163574219,0.060735859650328905,0.2264995574951172,-0.3413873972158754,0.7943865122061098,-0.057443919860382664,0.510443034850617,-0.47687595807207117,57.89461003786586,14.12742378798157,0.283943477355498,1,-0.25499916076660156,-0.9199981689453125,0.5725011825561523,1.4450016021728516,2.819999694824226,3,0.06406431605980578,-1.2631531395874116,43.38000106811523,1.5000119209403238,43.36999893188477,1.60000254313794,43.25,0.06406431605980578
1524,2014-01-17,44.0,44.2400016784668,43.400001525878906,43.61000061035156,274800.0,0.010332968331179915,-1.0740807022831738,1.258072455207718,55.14510943850491,50.54599458238821,-0.7306340785391257,-0.6645411045124092,-0.011013447877644467,-0.2679271244156354,4.6257023879222325,0.8400001525878906,0.017627489316353717,0.6585002899169936,0.028904820225761796,1.2880957596082254,0.34370255507138125,0.973298024762606,-0.8567265222954461,80.64505212899812,37.58520738677782,0.3147977348456154,1,-0.5149993896484375,-1.2249984741210938,-0.1550006866455078,0.7749996185302734,1.779998779296882,4,0.05613639137961668,-1.129036227603859,43.54999923706055,-1.2631531395874116,43.38000106811523,1.5000119209403238,43.36999893188477,0.05613639137961668
1525,2014-01-21,44.68999862670898,44.7400016784668,43.95000076293945,44.04999923706055,156500.0,0.015681786970658473,1.1351217601088728,1.6410266442348893,63.181823304864615,51.56620007824728,-1.2336990883825862,-1.3040486197021863,-0.7683357188869806,-0.9021855171487232,5.196260781534267,0.7900009155273438,0.0115820347551292,1.27399902343749,0.40702881720972073,2.1409692296652594,0.8405139203236089,1.7074841265513712,-1.4499969482421804,96.95103938667188,52.67047210800291,0.4334851031138844,1,-0.9549980163574148,-1.5549983978271413,-1.37499809265136,-0.44499778747557883,0.9700012207031321,1,0.02864181323176762,-1.0740807022831738,44.0,-1.129036227603859,43.54999923706055,-1.2631531395874116,43.38000106811523,0.02864181323176762
1526,2014-01-22,44.77999877929688,45.040000915527344,44.36999893188477,44.65999984741211,139800.0,0.00201387682599119,1.093745715937584,0.1874985098824727,67.05606893552107,53.61479046881732,-1.2164732748349607,-1.3581448333108384,-0.8963428224835823,-0.9348772084291213,6.198080735088393,0.670001983642571,0.0826565291138266,1.296999168396006,0.23667001032274726,2.357328326469265,0.7668345893593767,1.8271637474326354,-1.3799972534179759,86.0213951122673,37.43260666561818,0.5301645790366295,1,-0.8149986267089915,-1.039999008178718,-1.4824981689453196,-0.5349979400634837,1.1599998474120952,2,0.03483701241216308,1.1351217601088728,44.68999862670898,-1.0740807022831738,44.0,-1.129036227603859,43.54999923706055,0.03483701241216308
1527,2014-01-23,44.56999969482422,44.72999954223633,44.27999877929688,44.68000030517578,131300.0,-0.004689573251389856,3.2857402361488877,-0.9166799122611277,72.11053422061804,56.59439040371372,-0.8549604481531716,-1.1213669836874587,-0.7246730999070721,-0.6651751930229892,7.186669084276587,0.5,0.18023782991620863,1.0335000991821275,-0.13309190890316103,2.200092107267416,0.45020409513948323,1.6167961032247717,-0.9403982543945304,73.8888100046836,20.001412219259613,0.5832960040426459,1,-0.5499992370605469,-0.7549991607666016,-1.3299989700317383,-0.3249988555908203,0.7099990844726634,3,0.04173212077826327,1.093745715937584,44.77999877929688,1.1351217601088728,44.68999862670898,-1.0740807022831738,44.0,0.04173212077826327
1528,2014-01-24,44.2400016784668,44.58000183105469,43.91999816894531,44.2599983215332,142800.0,-0.0074040390086819174,1.0,0.1817866555694271,66.03775112686586,57.558884486709765,-0.42547984787574933,-0.7793456648982726,-0.43505034989865976,-0.2735936102255536,7.969939200189794,0.660003662109375,0.21180967124819006,0.6705020904541001,-0.5378628844241007,1.878867065332301,0.06631960301500328,1.274684577893197,-0.41294431152343947,51.21954056141199,-6.688944730816367,0.604182487439099,1,-0.220001220703125,-0.40000152587890625,-1.2625007629394531,0.0049991607666015625,1.7099990844726562,4,0.04724231630409648,3.2857402361488877,44.56999969482422,1.093745715937584,44.77999877929688,1.1351217601088728,44.68999862670898,0.04724231630409648
1529,2014-01-27,44.0099983215332,44.310001373291016,44.0,44.25,158800.0,-0.005198990691845817,-1.384641342782106,12.002098435711561,65.7277075182698,59.605428753686496,-0.16238777436041119,-0.5300506063938002,-0.2382887959531459,0.0198358047368572,8.795538206451974,0.3100013732910156,0.2869012919284941,0.41099872589111186,-0.8107322751984896,1.6327297269807133,-0.1998667746536924,1.0218642264359161,-0.09000015258789062,8.03570820362259,-54.51309149508568,0.6108655005448009,1,0.060001373291015625,-0.1699981689453125,-1.0474977493286133,0.2350025177001953,1.4900016784667969,0,0.053624192237173185,1.0,44.2400016784668,3.2857402361488877,44.56999969482422,1.093745715937584,44.77999877929688,0.053624192237173185
1530,2014-01-28,44.25,44.27000045776367,43.91999816894531,44.099998474121094,167800.0,0.00545334441308909,2.6841872791519434,-0.6250019868075976,62.46788397042377,61.191926518142,-0.27448730777587826,-0.7585373397379271,-0.5129750018997399,-0.154540659094053,9.594663363066703,0.3500022888183594,0.3677670805744384,0.6190004348754883,-0.6369895984886824,1.874990468239659,-0.008994581806597068,1.2469954515575736,0.7900009155273438,29.46437694566113,-32.24733576041842,0.6279950166820863,1,-0.1399993896484375,-0.4099998474121094,-1.2924995422363281,-0.0049991607666015625,0.9500007629394531,1,0.0345762435999295,-1.384641342782106,44.0099983215332,1.0,44.2400016784668,3.2857402361488877,44.56999969482422,0.0345762435999295
1531,2014-01-29,44.209999084472656,44.36999893188477,44.0099983215332,44.09000015258789,159000.0,-0.0009039754921433829,-1.5714091088677773,0.7999847413661564,66.03261151250655,63.2889848418819,-0.11488290175819316,-0.7009168233298766,-0.5127070639041236,-0.04800189719228598,10.532169487327444,0.3600006103515696,0.3749096512545975,0.544999504089354,-0.7360441775266011,1.8260431857053092,-0.09552233671862354,1.1855213448973316,0.8076017761230503,35.80252146352261,-26.25916487878667,0.6405218408079774,1,-0.06999778747558594,-0.3699989318847656,-1.2524986267089844,0.03500175476074219,1.1800003051757812,2,0.032798027436483634,2.6841872791519434,44.25,-1.384641342782106,44.0099983215332,1.0,44.2400016784668,0.032798027436483634
1532,2014-01-30,45.02999877929688,45.290000915527344,44.150001525878906,44.31999969482422,261200.0,0.01854783333646859,-1.1714368755676658,5.916711701688078,70.30878214177633,65.34091912992787,-0.7556850746436083,-1.4611532211218972,-1.3640529241665078,-0.8022471603177763,11.586756756658316,1.1399993896484375,0.48400474251807424,1.2794992446899514,-0.12673420085791776,2.6857326902378205,0.5763825219160168,1.982615967463886,-1.1100006103515696,81.02177992860734,20.831285161582564,0.7031167227739338,1,-0.6849975585937571,-1.0649986267089915,-2.0574979782104563,-0.7849979400634837,0.420001983642571,3,0.02020874688165608,-1.5714091088677773,44.209999084472656,2.6841872791519434,44.25,-1.384641342782106,44.0099983215332,0.02020874688165608
1533,2014-01-31,45.209999084472656,45.38000106811523,44.540000915527344,44.54999923706055,159600.0,0.003997341995455095,-1.470601435006739,0.9295784485444938,68.90547617759792,66.86984876760488,-0.7548299201833402,-1.5306077741782147,-1.570407874537537,-0.921804312334146,11.97736135899143,0.8400001525878835,0.5968592271724305,1.3394996643066435,-0.13667548469221202,2.815674813305499,0.6014120898072193,2.0775872388060677,-1.262600860595704,88.35605163940252,29.42282215762466,0.738087574499427,1,-0.5599994659423828,-1.1999988555908203,-2.259998321533203,-0.9649982452392578,0.10000228881836648,4,0.0015483232966546634,-1.1714368755676658,45.02999877929688,-1.5714091088677773,44.209999084472656,2.6841872791519434,44.25,0.0015483232966546634
1534,2014-02-03,44.79999923706055,45.83000183105469,44.66999816894531,45.29999923706055,226000.0,-0.009068786899244285,-2.052632635647242,-0.7575759327225963,69.42354116572886,67.56337297436758,-0.24520185240199766,-1.0217783892151573,-1.190780735702944,-0.46351048107856485,12.55659698338408,1.160003662109375,0.7157177317916208,0.8334999084472656,-0.6210215618386243,2.2880213787331556,0.1062391733043242,1.560760643590207,-0.7952968994140619,46.07326601370892,-14.306646613484709,0.7272607351429434,2,0.07500076293945312,-0.5649986267089844,-1.7699995040893555,-0.5549983978271484,0.7299995422363352,0,0.02566967735409187,-1.470601435006739,45.209999084472656,-1.1714368755676658,45.02999877929688,-1.5714091088677773,44.209999084472656,0.02566967735409187
1535,2014-02-04,44.68000030517578,45.06999969482422,44.38000106811523,45.06000137329102,155700.0,-0.002678547632328887,2.4500128746769767,0.760002136230483,66.41605040369794,67.49225980416502,-0.14166826287679868,-0.7836524811087315,-1.0935037781896355,-0.292550971579999,12.886423241235015,0.6899986267089915,0.8098832304214767,0.6130008697509766,-0.7384442295397307,1.9644459690416838,-0.0627216798943735,1.2887234193963266,-0.5657799979248068,36.813224817282645,-23.553735668439316,0.675722549645352,2,0.19499969482421875,-0.44499969482421875,-1.4225006103515625,-0.4349994659423828,1.2999992370605469,1,0.01835272357259199,-2.052632635647242,44.79999923706055,-1.470601435006739,45.209999084472656,-1.1714368755676658,45.02999877929688,0.01835272357259199
1536,2014-02-05,44.11000061035156,44.75,44.060001373291016,44.65999984741211,219600.0,-0.012757378937577779,-1.123080173481305,1.4473623450283322,58.02197433672468,65.92686426151019,0.36129117591746507,-0.15629627470206486,-0.5620222353348154,0.32082200985378506,13.83840663701042,0.6899986267089844,0.8478160921808211,0.0015010833740234375,-1.2981711209838096,1.3011732877318565,-0.6483350188048931,0.65133718555294,1.720001220703125,2.8248149225745967,-56.879922150937965,0.6498361021789165,2,0.7649993896484375,0.125,-0.8150005340576172,0.13500022888183594,1.970001220703125,2,0.024710953015314452,2.4500128746769767,44.68000030517578,-2.052632635647242,44.79999923706055,-1.470601435006739,45.209999084472656,0.024710953015314452
1537,2014-02-06,44.040000915527344,44.459999084472656,43.91999816894531,44.099998474121094,117300.0,-0.0015869347960922875,-2.5999694827323125,0.10908662149134063,55.50563589278044,64.7566292355007,0.3891249793096634,-0.007114861467442779,-0.5266677453671988,0.4268834068552607,14.729151099185817,0.5400009155273438,0.7843815113103005,-0.11899871826172159,-1.3167136668173782,1.078716230293935,-0.7178561925395499,0.4798587560161067,1.754600906372069,6.28285426686053,-51.43459036099163,0.598857474277829,2,0.8349990844726562,0.19499969482421875,-0.7050008773803711,0.2049999237060547,2.1599998474121094,3,0.03065391566886011,-1.123080173481305,44.11000061035156,2.4500128746769767,44.68000030517578,-2.052632635647242,44.79999923706055,0.03065391566886011
1538,2014-02-07,44.45000076293945,44.47999954223633,43.95000076293945,44.27999877929688,114000.0,0.009309714779491607,3.6086942099414525,-2.833481688707918,55.1020496429668,63.57600058268925,0.013461797998289171,-0.34584910600329977,-0.9501768138313622,0.056334135911967564,15.850018738029558,0.529998779296875,0.7003298579351096,0.23450107574463175,-0.90159481108671,1.3705969625759735,-0.33354686767103914,0.8025490191603026,1.2696169128417978,27.748773706999856,-25.95031166780997,0.5680479434156697,2,0.4249992370605469,-0.21500015258789062,-1.2150001525878906,-0.2049999237060547,2.529998779296875,4,0.02249718746537699,-2.5999694827323125,44.040000915527344,-1.123080173481305,44.11000061035156,2.4500128746769767,44.68000030517578,0.02249718746537699
1539,2014-02-10,44.52000045776367,44.65999984741211,43.97000122070313,44.36999893188477,111500.0,0.0015747962569796492,2.209293660509894,0.8823516212274157,47.757280634829996,61.94148910095661,0.02616539163567211,-0.36941921311807846,-1.0147752528232132,0.02307984111092054,16.736415143423873,0.6899986267089773,0.6102313403293138,0.2630006790161161,-0.8527256651989958,1.378727023231228,-0.2948624930914434,0.8208638511236757,1.1276324377441398,52.17404284396914,3.783031974009731,0.5578631721075569,2,0.3549995422363281,-0.2849998474121094,-1.327500343322754,-0.27499961853027344,1.9799995422363281,0,0.01774485416451932,3.6086942099414525,44.45000076293945,-2.5999694827323125,44.040000915527344,-1.123080173481305,44.11000061035156,0.01774485416451932
1540,2014-02-11,45.08000183105469,45.13999938964844,44.34000015258789,44.61999893188477,76700.0,0.012578647069473758,1.7586274935380122,3.0666547988404416,53.52116081358667,60.55132791218774,-0.4511633878769601,-0.8277300903314568,-1.5682371307601315,-0.5189007375072237,18.44612031036493,0.7999992370605469,0.5818997235307037,0.7315019607543931,-0.33559972588194853,1.7986036473907347,0.19795111743622584,1.2650528040725604,0.4985256753906242,95.0821722490432,49.32575789406242,0.5335508433181704,2,-0.2050018310546875,-0.845001220703125,-2.050002098083496,-0.8350009918212891,1.4299964904785156,1,0.009982185669127563,2.209293660509894,44.52000045776367,3.6086942099414525,44.45000076293945,-2.5999694827323125,44.040000915527344,0.009982185669127563
1541,2014-02-12,44.95000076293945,45.29999923706055,44.83000183105469,44.9900016784668,82600.0,-0.0028837857771709663,-2.357138964577657,-0.08695796395963215,54.54546284187366,58.799847989976335,-0.22926369411737824,-0.6042713675668452,-1.4366185518298522,-0.37624200635622884,20.312600053489362,0.4699974060058594,0.571996611189391,0.5225008010864229,-0.47099091410843386,1.5159925162812797,0.025754943488998094,1.0192466586838478,0.5621855700058589,74.63781136060194,31.099894739887233,0.4967458575974272,2,-0.07500076293945312,-0.6700000762939453,-1.9825010299682617,-0.7049999237060547,1.4899978637695241,2,0.02291432173113761,1.7586274935380122,45.08000183105469,2.209293660509894,44.52000045776367,3.6086942099414525,44.45000076293945,0.02291432173113761
1542,2014-02-13,46.02000045776367,46.099998474121094,44.810001373291016,44.810001373291016,119100.0,0.023804219725540365,-1.1322282262590087,-30.249284760633227,68.08939716999419,58.70917254468703,-1.2785126453779014,-1.5455912919387345,-2.475447837501619,-1.419569314945612,22.495263318090508,1.2899971008300781,0.5984317349992949,1.4605005264282198,0.3575192504512188,2.563481802405221,0.9090098884397193,2.0119911644167203,-2.1000022888183594,96.27915806880301,51.49409009310037,0.5514906379885013,2,-1.0100021362304688,-1.605001449584961,-3.0525007247924805,-1.7749996185302734,0.4799995422363281,3,0.0013038107930070097,-2.357138964577657,44.95000076293945,1.7586274935380122,45.08000183105469,2.209293660509894,44.52000045776367,0.0013038107930070097
1543,2014-02-14,46.34000015258789,46.36999893188477,45.72999954223633,46.09000015258789,106600.0,0.006953491778382448,3.1290608387476415,0.2066117265774258,73.25350137283358,59.13472367880977,-1.5884024806057155,-1.7347980112122912,-2.759593584369604,-1.7229000638161693,24.877266097463085,0.6399993896484446,0.6305650028471845,1.6410001754760728,0.38104356112724247,2.900956789824903,1.011021868301654,2.2709784826504915,-2.376401977539061,98.75004967058439,47.27922378566591,0.6299783071744169,2,-1.1950016021728516,-1.710000991821289,-3.4200000762939453,-2.094999313354492,0.6199989318847656,4,-0.0030211348551456574,-1.1322282262590087,46.02000045776367,-2.357138964577657,44.95000076293945,1.7586274935380122,45.08000183105469,-0.0030211348551456574
1544,2014-02-18,46.47000122070313,46.7400016784668,46.27000045776367,46.5,130600.0,0.0028053747882428315,-1.1860506378524156,-0.11999511718747158,72.65306662639182,59.82772548133131,-1.6277801193459283,-1.7605280718436518,-2.8443985910046976,-1.848240422069786,26.356726147389196,0.470001220703125,0.5763202419639057,1.6475011825561623,0.20503401113496977,3.089968353977355,0.9262675968455625,2.368734768266762,-2.410147015380865,88.74998807907892,33.070521114466246,0.7212335857105977,2,-1.1400012969970774,-1.6000003814697337,-3.5675010681152415,-2.2250003814697337,0.27000045776366477,1,0.01097478605845148,3.1290608387476415,46.34000015258789,-1.1322282262590087,46.02000045776367,-2.357138964577657,44.95000076293945,0.01097478605845148
1545,2014-02-19,45.97000122070313,47.04999923706055,45.70000076293945,46.2599983215332,199400.0,-0.010759629586091779,-2.253016145859665,9.666963377418126,66.41792850574913,60.760609277889586,-1.0343197816485983,-1.2223892035765616,-2.3011793105102427,-1.328556681854728,26.81162845237757,1.3499984741210938,0.507396180581658,1.0835010528564553,-0.44521783465312126,2.612219940366032,0.31914160910167055,1.84786049661124,-1.749338166992196,51.78575686050147,-6.143301745266484,0.7643594437547879,2,-0.4850025177002024,-0.9450016021728587,-3.0075006484985423,-1.7250003814697337,0.8299980163574148,2,0.011529231351383507,-1.1860506378524156,46.47000122070313,3.1290608387476415,46.34000015258789,-1.1322282262590087,46.02000045776367,0.011529231351383507
1546,2014-02-20,46.34000015258789,46.63000106811523,45.959999084472656,46.0,132600.0,0.008048703982155292,-2.190470567933046,-1.1724260401731388,63.340136598797116,61.63110935633588,-1.1786780303937903,-1.5489393083054352,-2.6321173577019152,-1.6795542508969845,26.919914269490707,0.670001983642571,0.476652528899443,1.375499916076663,-0.28394204919717936,3.0349418813505054,0.5457789334397418,2.205220898713584,-1.892990204208985,68.30358207226814,12.746369991900231,0.8297209826369204,2,-0.8400001525878906,-1.2650012969970703,-3.377499580383301,-2.094999313354492,0.5799980163574219,3,0.003668497375605151,-2.253016145859665,45.97000122070313,-1.1860506378524156,46.47000122070313,3.1290608387476415,46.34000015258789,0.003668497375605151
1547,2014-02-21,46.43000030517578,46.86000061035156,46.290000915527344,46.6500015258789,204600.0,0.0019421698811294963,-1.279998779296875,-0.6470621234390393,62.655615123930176,62.470394409776254,-0.9990666851289447,-1.5731018987971481,-2.6757250775770203,-1.763728190890916,27.30535507169464,0.5699996948242188,0.47640910577252527,1.372500038146974,-0.39857640716267184,3.14357648345662,0.4869618154921511,2.258038260801797,-1.774751213702345,54.07410128456544,2.555603604335765,0.8855382226548214,2,-0.9200000762939453,-1.3150005340576172,-3.4674997329711914,-2.184999465942383,1.0,4,0.00021534183647387017,-2.190470567933046,46.34000015258789,-2.253016145859665,45.97000122070313,-1.1860506378524156,46.47000122070313,0.00021534183647387017
1548,2014-02-24,46.33000183105469,46.9000015258789,46.29999923706055,46.459999084472656,157700.0,-0.0021537470054667773,-5.315732412463786,0.5908933277847327,66.96234105774573,64.60429001232245,-0.6753673945972167,-1.3792104729785706,-2.5040716631022804,-1.6581064912799235,28.466608798618644,0.6000022888183523,0.5621626955902244,1.168001556396483,-0.6460913552916878,2.9820944680846537,0.2609551005524011,2.075048012240565,-1.4831727279342815,46.666798532894035,-5.3116126391713365,0.9070464558440852,2,-0.6350021362304688,-1.1850013732910156,-3.3675012588500977,-2.3700008392333984,1.1399993896484446,0,0.0036692890616585316,-1.279998779296875,46.43000030517578,-2.190470567933046,46.34000015258789,-2.253016145859665,45.97000122070313,0.0036692890616585316
1549,2014-02-25,46.36999893188477,46.88999938964844,46.1500015258789,46.349998474121094,149600.0,0.0008633088549390155,-2.523846719770303,-0.1538529256412308,69.0744917105616,66.3324378897641,-0.47533116124512276,-1.2999879445868245,-2.443391825484092,-1.6955438448574043,29.576700225171237,0.7399978637695384,0.6842594017354742,1.08999862670899,-0.7155836120827743,2.8955808655007544,0.18720750731311142,1.9927897461048687,-1.3469162180491523,49.629550091270794,-4.090883384619396,0.9027911193958805,2,-0.4399986267089915,-1.1449985504150462,-3.407498359680183,-2.4099979400634837,1.229999542236321,1,0.012723747383616812,-5.315732412463786,46.33000183105469,-1.279998779296875,46.43000030517578,-2.190470567933046,46.34000015258789,0.012723747383616812
1550,2014-02-26,45.77999877929688,46.6500015258789,45.63999938964844,46.59000015258789,164700.0,-0.012723747383616923,1.1720379827314111,-40.49914171274513,68.76403723832878,67.91227948937023,0.25077765495311866,-0.6213436181338778,-1.7974699236645435,-1.1087838158243457,30.554198002819284,1.0100021362304616,0.7784983116446682,0.4234985351562557,-1.327149906041278,2.1741469763537893,-0.45182568544250756,1.298822755755019,-0.594762743603269,11.111043832614415,-47.02124794692868,0.8753242205987664,2,0.15000152587889914,-0.2950000762939524,-2.6499977111816477,-1.819997787475593,1.9099998474120952,2,0.020969919719701968,-2.523846719770303,46.36999893188477,-5.315732412463786,46.33000183105469,-1.279998779296875,46.43000030517578,0.020969919719701968
1551,2014-02-27,45.65999984741211,45.959999084472656,45.33000183105469,45.68999862670898,132200.0,-0.0026212087174418697,1.2105178621621984,0.03703546720542442,68.00000339084482,67.90234684724253,0.5387350566041746,-0.4080662122847869,-1.6175996911165882,-0.985730166293223,31.231398046357118,0.6299972534179688,0.9162312464640223,0.23099956512451314,-1.4379225150855035,1.8999216453345298,-0.6034614749804987,1.065460605229525,1.3899993896484375,21.018986019253386,-41.86786930677388,0.8344610401050095,2,0.5300006866455078,-0.1750011444091797,-2.22499942779541,-1.6999988555908203,1.9500007629394531,3,0.024967135204952307,1.1720379827314111,45.77999877929688,-2.523846719770303,46.36999893188477,-5.315732412463786,46.33000183105469,0.024967135204952307
1552,2014-02-28,45.93999862670898,46.09000015258789,45.63999938964844,45.77999877929688,261700.0,0.0061322553708405,-1.0454643974926956,-5.333545269583699,67.04804952652297,67.21285219765245,0.2751271565771347,-0.6497052724805101,-1.8419433964034155,-1.2573425997077905,30.785938548628888,0.4500007629394531,1.00148919184673,0.4654983520507727,-1.20723602734801,2.1382327314495555,-0.3708688376486222,1.3018655417501677,1.0756006622314516,38.85330663854615,-27.301871336403103,0.836367189699393,2,0.2500019073486399,-0.4549999237060476,-2.08749866485595,-1.9799976348876882,1.3199996948242259,4,0.021332163072085297,1.2105178621621984,45.65999984741211,1.1720379827314111,45.77999877929688,-2.523846719770303,46.36999893188477,0.021332163072085297
1553,2014-03-03,45.27999877929688,45.93000030517578,45.099998474121094,45.790000915527344,286100.0,-0.014366562192894339,1.1012680232165104,-3.187516391293184,57.66128070891917,65.54709820682216,0.8593200045174925,0.016661928826167127,-1.1370012079863514,-0.5847255591276124,29.892652213583336,0.8400001525878835,1.0850487456312479,-0.19800148010253338,-1.868697294699551,1.4726943344944843,-1.0333493874010458,0.637346427195979,1.701888560485834,10.055877827456825,-55.47735977239314,0.8353479072985097,3,0.7950000762939382,0.20499992370604758,-1.3624982833862376,-1.319997787475593,2.420001983642571,0,0.04748236713429277,-1.0454643974926956,45.93999862670898,1.2105178621621984,45.65999984741211,1.1720379827314111,45.77999877929688,0.04748236713429277
1554,2014-03-04,45.95000076293945,46.18999862670898,45.61999893188477,45.709999084472656,254900.0,0.01479686399525515,-1.7142714416763032,-0.4705895552530471,58.579878095117735,64.67620371675201,0.12046731720236892,-0.5931800258486106,-1.7697900409724951,-1.2392039240534487,28.597974762765112,0.9099998474120952,1.0215514636001046,0.4145004272460966,-1.2369926969746743,2.0659935514668675,-0.4112461348642853,1.2402469893564785,0.9566110222167978,54.83874937242226,-6.669370691628849,0.8257465621103841,3,0.049999237060546875,-0.46500205993652344,-2.020000457763672,-2.5149993896484375,1.3499984741210938,1,0.03307944358054549,1.1012680232165104,45.27999877929688,-1.0454643974926956,45.93999862670898,1.2105178621621984,45.65999984741211,0.03307944358054549
1555,2014-03-05,45.5,45.93999862670898,45.33000183105469,45.93999862670898,151900.0,-0.009793269977536045,1.77272136150444,-1.8333147897957265,55.102037927605636,63.76085941995295,0.5551691717663658,-0.08284460155098117,-1.2728532799938108,-0.7772563715754046,27.702018672462714,0.6199989318847656,0.8838878138759441,-0.07650032043456889,-1.6785418015026536,1.5255411606335159,-0.8775210609686113,0.7245204200994735,1.3343472527148421,36.69738255808687,-22.193620549624157,0.8010207405340416,3,0.5,-0.015001296997070312,-1.5450000762939453,-2.094999313354492,1.779998779296882,2,0.046153812618046075,-1.7142714416763032,45.95000076293945,1.1012680232165104,45.27999877929688,-1.0454643974926956,45.93999862670898,0.046153812618046075
1556,2014-03-06,45.20000076293945,46.0,45.18000030517578,45.459999084472656,192600.0,-0.0065933898255065015,-4.466678534643897,0.5909071205014704,41.1255350490131,61.36862830051773,0.7559498509237343,0.3193762672591731,-0.9361733758319772,-0.48018630241392657,27.32768547779999,0.8199996948242188,0.726171029572015,-0.4309995651245089,-1.8908319858630378,1.02883285561402,-1.1609157754937698,0.29891664524475203,1.5649725386316362,9.174520625610324,-43.128760298466815,0.7299162103692637,3,0.7999992370605469,0.28499794006347656,-1.2250003814697266,-1.8050003051757812,1.6800003051757741,3,0.05508844738363661,1.77272136150444,45.5,-1.7142714416763032,45.95000076293945,1.1012680232165104,45.27999877929688,0.05508844738363661
1557,2014-03-07,45.38999938964844,45.56000137329102,44.900001525878906,45.290000915527344,250000.0,0.004203509369512526,1.9999826605631204,-0.38461199876755137,39.42091289479829,58.30846961574579,0.4502629226741277,0.24843944619684066,-1.0884615784398903,-0.6755517330678629,27.29108251436399,0.6599998474121165,0.630745964072041,-0.30850086212158345,-1.5699497647857896,0.9529480405426227,-0.9392253134536901,0.3222235892105232,1.3083749188246543,37.984415891650734,-8.094862226428411,0.6307244513321036,3,0.5050010681152344,0.09499931335449219,-1.399998664855957,-1.9949989318847656,2.4099998474121094,4,0.04890947897235298,-4.466678534643897,45.20000076293945,1.77272136150444,45.5,-1.7142714416763032,45.95000076293945,0.04890947897235298
1558,2014-03-10,45.45000076293945,45.56999969482422,45.209999084472656,45.209999084472656,127200.0,0.0013219073385732916,-1.9999841055392196,2.4000534065766383,38.4615185448895,54.90702815289334,0.2819568267478161,0.2816364663383766,-1.1118568918932468,-0.7340789615590921,27.219859722003687,0.3600006103515625,0.5302905153785602,-0.298499488830565,-1.4234747502188512,0.8264757725577212,-0.8609871195247081,0.2639881418635781,1.1404711785779895,42.635695592388565,1.8732586024260272,0.5624876306941431,3,0.3250007629394531,0.03499794006347656,-1.2950000762939453,-2.0550003051757812,2.9399986267089844,0,0.039823928013432486,1.9999826605631204,45.38999938964844,-4.466678534643897,45.20000076293945,1.77272136150444,45.5,0.039823928013432486
1559,2014-03-11,45.31000137329102,45.43000030517578,44.90999984741211,45.38000106811523,335000.0,-0.0030802945500187917,5.117718337671663,-0.29166335532061155,41.871910536754974,51.91901407494069,0.2858425321600677,0.5100034805667448,-0.9309653244566221,-0.5855806821583087,27.058661515900134,0.5400009155273438,0.41630169799893935,-0.47799892425536683,-1.4688325774268307,0.512834728916097,-0.9734157508410988,0.01741790233036511,1.1790423432881099,37.27276510448881,-2.0087415392695647,0.49541682658573155,3,0.23499870300292258,0.17499732971190696,-0.980001449584968,-1.9600009918212962,3.209999084472649,1,0.05274772273693351,-1.9999841055392196,45.45000076293945,1.9999826605631204,45.38999938964844,-4.466678534643897,45.20000076293945,0.05274772273693351
1560,2014-03-12,45.52999877929688,45.56999969482422,44.77000045776367,44.810001373291016,320200.0,0.004855382903067973,1.0,-10.285722070846877,39.64190555727377,48.76811431565501,0.029785539356268487,0.34303484446726173,-1.112796339187696,-0.8060922519445697,26.28971176261057,0.7999992370605469,0.2860371612025574,-0.280501365661614,-1.222894389205436,0.661891657882208,-0.7516978774335286,0.19069514611030058,0.863702405840236,61.788504421019255,25.09670502718481,0.47119651177191163,3,-0.04999923706055398,-0.04500007629395242,-0.9749984741211009,-1.9599971771240305,2.170001983642571,2,0.03887547782163581,5.117718337671663,45.31000137329102,-1.9999841055392196,45.45000076293945,1.9999826605631204,45.38999938964844,0.03887547782163581
1561,2014-03-13,45.97999954223633,46.22999954223633,45.599998474121094,45.63000106811523,176000.0,0.009883610257070075,-2.073148492742836,0.48611074317988456,44.73066137313247,46.28840452083384,-0.41353759357162545,-0.02724117616227062,-1.516035661644139,-1.270601515362742,25.142496365703625,0.700000762939446,0.143822788876669,0.11799945831298686,-0.7347018698348364,0.9707007864608101,-0.30835120576092834,0.5443501223869021,0.2838055847109118,82.87670159120006,46.38496795613924,0.4263506640739118,3,-0.4799995422363281,-0.49500083923339844,-1.4249992370605469,-2.4099979400634766,1.670001983642571,3,0.028273145933078947,1.0,45.52999877929688,5.117718337671663,45.31000137329102,-1.9999841055392196,45.45000076293945,0.028273145933078947
1562,2014-03-14,46.08000183105469,46.27000045776367,45.81999969482422,45.81999969482422,150900.0,0.002174908434405154,-2.46151588955075,0.7428664850136089,47.0725972301881,45.11188413430817,-0.549363368724407,-0.12913884798689423,-1.560380421125359,-1.3897875721096327,23.149467628266855,0.4500007629394531,0.04240509026509187,0.2150016784667983,-0.6404580036552687,1.0704613605888653,-0.21272816259423166,0.6427315195278283,-1.3100013732910156,87.33342488606772,49.97538287320107,0.42772984106103323,3,-0.5600013732910156,-0.5950031280517578,-1.5250015258789062,-2.510000228881836,1.6899986267089844,4,0.017361093864397326,-2.073148492742836,45.97999954223633,1.0,45.52999877929688,5.117718337671663,45.31000137329102,0.017361093864397326
1563,2014-03-17,46.20000076293945,46.459999084472656,46.02999877929688,46.31000137329102,139000.0,0.0026041433836032635,1.0975827611231719,-0.4230757944775648,48.04599737268104,43.94145294292632,-0.5868494547985961,-0.27422353961912904,-1.6057386022643385,-1.5255931497461788,20.917844168808088,0.43000030517577414,-0.047404619940827786,0.3420005798339858,-0.49926712763319614,1.1832682873011677,-0.07863327389960517,0.7626344335675768,-1.4000003051757801,84.61547143150582,46.79341460422543,0.42063385373359075,3,-0.5850009918212891,-0.7000007629394531,-1.6450004577636719,-2.6299991607666016,1.4699974060058594,0,0.03463200103244524,-2.46151588955075,46.08000183105469,-2.073148492742836,45.97999954223633,1.0,45.52999877929688,0.03463200103244524
1564,2014-03-18,46.97999954223633,47.0099983215332,46.2400016784668,46.34000015258789,195400.0,0.016883090182166605,1.2,-5.818143986682936,63.21587587269661,44.84299049238088,-1.3470328833498115,-1.0688563097673267,-2.302750690902542,-2.321813524569123,18.536152474274772,0.80999755859375,-0.13387436371665018,1.0964994430541992,0.15248156669583324,2.040517319412565,0.6244905048750127,1.5685083812333858,-2.1135991394042932,98.66076750419788,55.086336028692884,0.4720089381791831,3,-1.0900001525878906,-1.4699993133544922,-2.424999237060547,-3.4099979400634766,0.9500007629394531,1,0.03001276843658718,1.0975827611231719,46.20000076293945,-2.46151588955075,46.08000183105469,-2.073148492742836,45.97999954223633,0.03001276843658718
1565,2014-03-19,46.5,47.06000137329102,46.27000045776367,46.9900016784668,285600.0,-0.010217104021144063,1.5079351623665276,-0.7656283527644661,58.57143413221443,46.781423723847695,-0.7937357131101592,-0.5766814884083971,-1.7368610319416575,-1.8613107869058894,17.229300018289518,0.7900009155273509,-0.13619805290100118,0.5899999618530245,-0.3931850948919049,1.573185018597954,0.0984074334805598,1.0815924902254892,-1.5049837220458926,61.643817720539715,14.587705502499745,0.49159252837246303,3,-0.5849990844726562,-0.7999992370605469,-1.9449996948242188,-2.9299983978271484,1.9300003051757812,2,0.043440870059433756,1.2,46.97999954223633,1.0975827611231719,46.20000076293945,-2.46151588955075,46.08000183105469,0.043440870059433756
1566,2014-03-20,46.5099983215332,46.56000137329102,46.06000137329102,46.38000106811523,153000.0,0.0002150176673807458,3.3477626297804726,-0.2652996084110039,56.15550791529567,48.64082317056962,-0.6686888793690997,-0.6042723236897274,-1.6787473387817684,-1.8887103175954394,15.711908177071024,0.5,-0.19396924037602759,0.5914983749389648,-0.41010601569543326,1.593102765573363,0.0906961796217658,1.092300570256164,-1.3497832359521453,55.644975219882845,7.239328367073405,0.5008021953171975,3,-0.5949974060058594,-0.5949974060058594,-1.9549980163574219,-2.9399967193603516,1.960002899169929,3,0.025585948921767798,1.5079351623665276,46.5,1.2,46.97999954223633,1.0975827611231719,46.20000076293945,0.025585948921767798
1567,2014-03-21,46.43999862670898,47.349998474121094,46.43000030517578,46.790000915527344,250800.0,-0.0015050461696494155,-3.972977431361026,-2.692382182052845,64.35644405751876,51.51803711641731,-0.48509660587813386,-0.5623153752918242,-1.5319852293654108,-1.8397292735800121,14.236533829942054,0.9199981689453125,-0.19927702179863616,0.520998764038076,-0.48168995777749046,1.5236874858536424,0.01965440313028921,1.0223431249458628,-1.1278006381111254,31.060601681934187,-21.279137806050386,0.5013443609077842,3,-0.37999916076659446,-0.37999916076659446,-1.8624982833862234,-2.8699970245361257,2.010002136230476,4,0.026055188091112846,3.3477626297804726,46.5099983215332,1.5079351623665276,46.5,1.2,46.97999954223633,0.026055188091112846
1568,2014-03-24,46.5,46.959999084472656,46.16999816894531,46.4900016784668,158000.0,0.0012920192735861313,-1.4307520760585697,-0.028566446142275798,58.01748979317202,53.31199036713031,-0.425207411953906,-0.6418351267773161,-1.5222933187970256,-1.9239669256387728,12.475117410870986,0.7900009155273438,-0.08901818997139799,0.5725002288818359,-0.4475896297767008,1.5925900875403727,0.06245529955256757,1.0825451582111043,-0.9840219628498232,34.10849733118412,-17.17507849875515,0.5100449293292699,3,-0.4400005340576172,-0.4400005340576172,-1.787501335144043,-2.7950000762939453,1.8800010681152273,0,0.027311837801369254,-3.972977431361026,46.43999862670898,3.3477626297804726,46.5099983215332,1.5079351623665276,46.5,0.027311837801369254
1569,2014-03-25,46.959999084472656,47.0,46.5,46.52000045776367,154600.0,0.009892453429519499,-1.0833353201567206,44.007249141549025,71.22094892955441,56.820772964050384,-0.700171085458706,-1.1123998586545412,-1.9177449616931312,-2.4089668491490954,10.962074013609833,0.5,0.03713944673490488,1.0029993057250977,-0.10159541247902837,2.1075940239292237,0.45070194662303464,1.5552966648271607,-1.2606190036253864,69.7674212292814,15.951458794804864,0.5522973591020626,3,-0.4850006103515625,-0.8999996185302734,-2.072500228881836,-3.1199989318847656,1.0300025939941406,1,0.015119231224759888,-1.4307520760585697,46.5,-3.972977431361026,46.43999862670898,3.3477626297804726,46.5099983215332,0.015119231224759888
1570,2014-03-26,46.7400016784668,47.25,46.70000076293945,47.09000015258789,129500.0,-0.004684783013094274,-1.5581341707918597,-0.7954535602507304,72.91672816365084,59.95255816299687,-0.32462213481809954,-0.8609343822190283,-1.6202410337598252,-2.205763460263782,10.503496716445444,0.5499992370605469,0.1692650429837812,0.735001754760745,-0.41951317435681545,1.8895166838783055,0.15774429020196834,1.3122592193195217,-0.875559758292141,52.71332042050453,-6.470669942363045,0.5772574645587794,3,-0.15500259399414062,-0.6800022125244141,-1.6400012969970703,-2.7150001525878906,0.1999969482421804,2,0.025459961146240495,-1.0833353201567206,46.959999084472656,-1.4307520760585697,46.5,-3.972977431361026,46.43999862670898,0.025459961146240495
1571,2014-03-27,46.79999923706055,46.93999862670898,46.41999816894531,46.81999969482422,140700.0,0.0012836447676336515,3.0000293440147185,0.05714441416893733,71.82667767380832,62.70301154562134,-0.2861636204336335,-0.8760632368690153,-1.604305393069339,-2.2734350240684478,10.397724909794803,0.5200004577636648,0.30334227181489837,0.7379993438720689,-0.4566656699605147,1.9326643577046525,0.14066683695578064,1.3353318507883571,-0.7870016614912458,53.389907218827794,-8.125564862693004,0.5973325069162901,3,-0.1100006103515625,-0.7399997711181641,-1.5450000762939453,-2.6199989318847656,0.5300025939941406,3,0.03482908321982303,-1.5581341707918597,46.7400016784668,-1.0833353201567206,46.959999084472656,-1.4307520760585697,46.5,0.03482908321982303
1572,2014-03-28,46.91999816894531,47.09000015258789,46.66999816894531,46.66999816894531,85400.0,0.0025640797829273865,-2.360015869140625,-12.49971390425329,72.34045760280874,65.40239601563553,-0.30673495258366046,-0.9685359775484557,-1.645733597598344,-2.402723472321391,10.181976150019361,0.4200019836425781,0.4461923645605026,0.8089982986450224,-0.4435841394108948,2.0615807367009396,0.18270707961706023,1.4352895176729845,-0.7733005035208294,69.44432670707414,5.311809690384095,0.626291219027959,3,-0.2149982452392578,-0.8599987030029297,-1.6324987411499023,-2.7399978637695312,-0.3899993896484304,4,0.03303501944259901,3.0000293440147185,46.79999923706055,-1.5581341707918597,46.7400016784668,-1.0833353201567206,46.959999084472656,0.03303501944259901
1573,2014-03-31,47.43000030517578,47.86000061035156,46.93000030517578,47.15999984741211,127500.0,0.010869611170786886,-1.5479476393279858,1.0800018310546875,78.96179562142682,67.15194265438333,-0.6972349391468597,-1.3799578474806822,-2.075099166456397,-2.921219542771439,11.18598477524025,0.94000244140625,0.557008404451885,1.2115003585815458,-0.1080408005449911,2.5310415177080827,0.5517297790182809,1.8712709381448107,-1.1629725588816342,70.13891832323147,2.5010555314272693,0.659770579563267,3,-0.4699993133544922,-1.114999771118164,-2.1175003051757812,-3.25,-0.18000030517578125,0,0.021505385857068182,-2.360015869140625,46.91999816894531,3.0000293440147185,46.79999923706055,-1.5581341707918597,46.7400016784668,0.021505385857068182
1574,2014-04-01,47.47000122070313,48.2400016784668,47.09000015258789,47.43000030517578,141400.0,0.0008433673892045412,-2.194443267070741,0.1481512878113828,77.87363251704546,69.296631363809,-0.7380314480856995,-1.3705123129407681,-2.0468432382295774,-2.967013279884604,12.010641158971236,1.1500015258789062,0.6590770767922791,1.1755012512207088,-0.24978104350516617,2.600783545946584,0.4628601038577713,1.8881423985836463,-1.0118167307220958,57.69236412263219,-10.244000181326932,0.7126411473629368,4,-0.31999969482422586,-0.9650001525878977,-2.050001144409187,-3.290000915527351,-0.94000244140625,1,0.019169998399225063,-1.5479476393279858,47.43000030517578,-2.360015869140625,46.91999816894531,3.0000293440147185,46.79999923706055,0.019169998399225063
1575,2014-04-02,47.599998474121094,47.63000106811523,47.04999923706055,47.56000137329102,162800.0,0.0027385137997693043,10.599771123404139,0.9999046347507414,75.63295761691883,71.46079244176713,-0.7773292567641477,-1.4072676662920856,-2.1279098814817416,-3.108173770639688,13.320195564286653,0.5800018310546804,0.7602659058309698,1.2004985809326172,-0.28641890574709805,2.6874160676123324,0.45703983759275957,1.9439573242724748,-0.8923595777520532,64.83505658107369,-1.1614115572529897,0.7434587433398582,4,-0.39499855041503906,-1.0949974060058594,-2.02249813079834,-3.4199981689453125,-1.279998779296875,2,0.008193344891759491,-2.194443267070741,47.47000122070313,-1.5479476393279858,47.43000030517578,-2.360015869140625,46.91999816894531,0.008193344891759491
1576,2014-04-03,47.68999862670898,47.81999969482422,47.459999084472656,47.599998474121094,111900.0,0.0018907595687596146,1.0571328922845526,2.2501669051027493,75.5555851582376,72.7051414529581,-0.7625322173610201,-1.3714749447494725,-2.169826188900849,-3.194237336960512,15.00120937312592,0.3600006103515625,0.7251582728934309,1.1659988403320227,-0.315001639968699,2.6469993206327445,0.42549860018166186,1.9064990804823836,-0.7678289408462504,64.96803679595257,1.6015414816435367,0.7405002401503624,4,-0.4849987030029226,-1.184997558593743,-1.9824991226196218,-3.509998321533196,-0.9399986267089773,3,-0.015726567867417773,10.599771123404139,47.599998474121094,-2.194443267070741,47.47000122070313,-1.5479476393279858,47.43000030517578,-0.015726567867417773
1577,2014-04-04,47.61000061035156,48.1500015258789,47.459999084472656,47.95000076293945,179800.0,-0.0016774589780048643,-1.156246833519078,-3.7777730682832638,72.66888680367734,74.33307445412538,-0.5577716599561455,-1.1769766209214936,-2.0349125926732086,-3.1092909080758346,16.64328892825669,0.6900024414062429,0.7487924085814015,0.9750007629394517,-0.48069528156904795,2.4306968074479514,0.24715274068520188,1.7028487851937015,-0.5600013732910156,51.908365826172286,-8.407985824455949,0.7278480222542495,4,-0.2800006866455078,-1.1049995422363281,-1.772500991821289,-3.3200016021728516,-1.2099990844726634,4,-0.005881091697276686,1.0571328922845526,47.68999862670898,10.599771123404139,47.599998474121094,-2.194443267070741,47.47000122070313,-0.005881091697276686
1578,2014-04-07,47.2599983215332,47.709999084472656,47.25,47.52999877929688,150500.0,-0.0073514447454609,-2.172439194433117,0.794118637031739,55.22387209911407,72.55562147296533,-0.09904168829600479,-0.7214081671385486,-1.622291090850979,-2.7550478754791214,18.236018194693425,0.45999908447265625,0.7852471435466839,0.5344985961914048,-0.8334108984167514,1.902408090799561,-0.1494561511126733,1.218453343495483,-0.04339874267578381,17.646945683951376,-36.256827429465275,0.6839547473040766,4,0.07000160217285156,-0.7549972534179688,-1.4224987030029297,-2.5149993896484375,-1.2599983215332031,0,-0.015446457218846521,-1.156246833519078,47.61000061035156,1.0571328922845526,47.68999862670898,10.599771123404139,47.599998474121094,-0.015446457218846521
1579,2014-04-08,47.70000076293945,47.790000915527344,46.93000030517578,47.2400016784668,94900.0,0.009310250889403182,1.6875044703526214,-1.7036974243772423,72.72732527140028,72.53457670715972,-0.47275077145791045,-1.0257689633456977,-1.985855549846221,-3.1829387391918544,19.23648335892136,0.8600006103515625,0.8070298811798935,0.8550010681152358,-0.4056169644662191,2.1156191006966907,0.2246920518245119,1.4853100844059597,0.5400009155273438,63.11472846886996,9.769079772030814,0.6303090162907258,4,-0.37000083923339844,-1.1949996948242188,-1.9200019836425781,-2.8800010681152344,-2.069999694824226,1,-0.00943397810779667,-2.172439194433117,47.2599983215332,-1.156246833519078,47.61000061035156,1.0571328922845526,47.68999862670898,-0.00943397810779667
1580,2014-04-09,47.29999923706055,47.81000137329102,47.02000045776367,47.68999862670898,123500.0,-0.008385776089749775,1.5079199767486582,-0.8478264475146214,63.03632399004904,71.55787074229757,0.01680762725621321,-0.5126481598563686,-1.5202252637968598,-2.774785061954873,20.298980764073566,0.7900009155273509,0.8592544553001176,0.36649951934814595,-0.7451281880112788,1.4781272267075707,-0.18931433433156997,0.9223133730278619,0.9138024139404308,30.327750956800337,-21.78821747284872,0.5558138536797136,4,0.1550006866455078,-0.7949981689453125,-1.557499885559082,-2.4549999237060547,-0.9399986267089844,2,-0.01627907970789888,1.6875044703526214,47.70000076293945,-2.172439194433117,47.2599983215332,-1.156246833519078,47.61000061035156,-0.01627907970789888
1581,2014-04-10,47.27999877929688,47.6500015258789,47.13000106811523,47.20000076293945,224600.0,-0.0004228426656716078,-3.727332628183704,-0.20512343988421147,64.09396445674508,70.64159372606827,0.12522513453087925,-0.4113516038417302,-1.432185783705627,-2.7485820330605577,21.85512161159216,0.5200004577636719,0.8240341329043304,0.28149909973145526,-0.7440740004506807,1.3070721999135912,-0.23128745035960918,0.7942856498225197,0.9081268447875885,28.68837081321835,-25.013169263991813,0.5127865500910679,4,0.30500221252440696,-0.7749977111816477,-1.5374994277954173,-2.43499946594239,-1.1999969482421946,3,-0.020304549688208384,1.5079199767486582,47.29999923706055,1.6875044703526214,47.70000076293945,-2.172439194433117,47.2599983215332,-0.020304549688208384
1582,2014-04-11,46.88000106811523,47.599998474121094,46.599998474121094,47.0,133000.0,-0.008460188695199489,-1.9411586511760976,-1.500023842449052,55.72291475404929,68.05949585191522,0.579939430177113,0.05444443819381917,-0.9938293267612792,-2.3448044537948007,23.06619399878261,1.0,0.7917684118985093,-0.15849857330322692,-1.091457032057285,0.7744598854508311,-0.6249778026802559,0.3079806560738021,1.2829620495910703,23.140654802250257,-31.67445510738008,0.46647922937703024,4,0.539999008178718,-0.3749999999999929,-1.1375017166137624,-2.035001754760735,-0.7400016784667898,4,-0.002773060263508542,-3.727332628183704,47.27999877929688,1.5079199767486582,47.29999923706055,1.6875044703526214,47.70000076293945,-0.002773060263508542
1583,2014-04-14,47.79999923706055,47.86000061035156,46.77999877929688,47.22999954223633,170400.0,0.019624533873380035,2.1304290137107267,-4.750039736783265,61.11112793078636,66.19699534233088,-0.3152017980264219,-0.7795055112482743,-1.8697902522351626,-3.2538782401125417,24.1706525965305,1.0800018310546804,0.7883448349424924,0.681499671936038,-0.22267265286616578,1.5856719967382418,0.2294135095349361,1.1335858343371399,0.30044529490234595,95.23799432034924,40.56629316202667,0.4520861624011035,4,-0.4249992370605469,-1.2949981689453125,-2.109999656677246,-2.9549999237060547,-1.9300003051757741,0,-0.029288655513119655,-1.9411586511760976,46.88000106811523,-3.727332628183704,47.27999877929688,1.5079199767486582,47.29999923706055,-0.029288655513119655
1584,2014-04-15,48.38999938964844,48.540000915527344,47.66999816894531,47.77999877929688,172600.0,0.012343099623534082,-1.0963875356190826,1.0701770823573378,69.87950146015662,65.55772243602397,-0.8504054291437555,-1.326464362505689,-2.3947718127354136,-3.8287735809108767,24.841353158258844,0.8700027465820312,0.7918386407724967,1.2009998321533217,0.13661163274922217,2.2653880315574213,0.6688057324512755,1.733193931855368,-1.7900009155273438,92.26797231398459,35.805719123117676,0.5321940997020485,4,-0.8199996948242188,-1.7349987030029297,-2.7599992752075195,-3.5450000762939453,-2.0699996948242188,1,-0.04939035792093238,2.1304290137107267,47.79999923706055,-1.9411586511760976,46.88000106811523,-3.727332628183704,47.27999877929688,-0.04939035792093238
1585,2014-04-16,48.52000045776367,48.81000137329102,48.31000137329102,48.72000122070313,83900.0,0.0026865275832808067,1.6315715504692083,-0.32786977512070986,70.37915548773873,64.9825635837463,-0.9344472757762574,-1.3674843633237828,-2.453034606374345,-3.93797040790011,25.580489410425255,0.5,0.723242778833054,1.2300008773803697,0.06252915571542417,2.397472599045315,0.6462650165478934,1.813736738212846,-1.881201934814456,86.87780384196444,28.786538475256968,0.5837358608324733,4,-0.8150005340576172,-1.7299995422363281,-3.0050010681152344,-3.6750011444091797,-1.7000007629394531,2,-0.05956305363525649,-1.0963875356190826,48.38999938964844,2.1304290137107267,47.79999923706055,-1.9411586511760976,46.88000106811523,-0.05956305363525649
1586,2014-04-17,47.70000076293945,48.77000045776367,47.56000137329102,48.599998474121094,245800.0,-0.01690024087155606,-1.0508520054699169,4.499971389879487,57.926852434078256,63.34455976490196,-0.12614507404962438,-0.4782834082848524,-1.5509704121669046,-3.106034658871664,26.296345512859375,1.2099990844726491,0.6421269178581994,0.35050106048583984,-0.7699403247751846,1.4709424457468643,-0.20971963214466882,0.9107217531163485,-0.9743541259765678,49.77379392721689,-6.597122595708036,0.5602206926305111,4,0.0049991607666015625,-0.49500083923339844,-2.217501640319824,-2.855001449584961,-0.3300018310546804,3,-0.02809224593616788,1.6315715504692083,48.52000045776367,-1.0963875356190826,48.38999938964844,2.1304290137107267,47.79999923706055,-0.02809224593616788
1587,2014-04-21,47.6500015258789,48.02000045776367,47.41999816894531,47.70000076293945,68900.0,-0.0010482020180468954,-1.3529226971838888,0.05555484912834735,52.46638190430403,63.038171965478625,-0.07808664129606768,-0.3509808307016087,-1.4155390343840466,-3.0415544865955653,25.97474193483751,0.6000022888183594,0.5673459448027245,0.24000167846678977,-0.801555966083761,1.2815593230173405,-0.2807771438084856,0.7607805007420652,-0.8409806994628894,42.85722339251987,-11.285838806392078,0.5207788222752767,4,0.05499839782715554,-0.33500099182128196,-2.1575021743774343,-2.805002212524407,0.14999771118164773,0,-0.03294857596114742,-1.0508520054699169,47.70000076293945,1.6315715504692083,48.52000045776367,-1.0963875356190826,48.38999938964844,-0.03294857596114742
1588,2014-04-22,47.77000045776367,47.86000061035156,47.36999893188477,47.790000915527344,99400.0,0.0025183405675150983,5.12502682211564,0.4000152590218399,53.30395846514625,60.88002009811707,-0.13201683582704504,-0.3910030495980834,-1.460167544532709,-3.137765112683823,26.086436050351036,0.49000167846678977,0.48615575630307006,0.2965005874633775,-0.6630888764994793,1.2560900514262343,-0.18329414451805093,0.7762953194448059,-0.8809404094726645,27.77783664646244,-24.84568864939559,0.4797947319814285,4,-0.06500053405761719,-0.35000038146971946,-2.267500877380371,-2.9250011444091797,-0.3800010681152344,1,-0.03412185581945759,-1.3529226971838888,47.6500015258789,-1.0508520054699169,47.70000076293945,1.6315715504692083,48.52000045776367,-0.03412185581945759
1589,2014-04-23,47.66999816894531,48.38999938964844,47.63000106811523,47.88999938964844,129300.0,-0.0020934119292458364,-4.066732789094693,10.999809269502194,50.77604946416639,59.517767373019,-0.04103303856724949,-0.24778625375689955,-1.2866595391266173,-3.005213253022127,26.379893306393654,0.7599983215332102,0.4178620435175091,0.16099834442138672,-0.7707323938719028,1.0927290827146763,-0.3048670247252616,0.626863713568035,-0.7041004676543068,20.833245030305108,-28.996188996149968,0.465865369146645,4,0.03500175476074219,-0.23499679565428977,-2.1124982833862305,-2.8249988555908203,0.3300018310546875,2,-0.037759582676744285,5.12502682211564,47.77000045776367,-1.3529226971838888,47.6500015258789,-1.0508520054699169,47.70000076293945,-0.037759582676744285
1590,2014-04-24,47.93000030517578,48.4000015258789,47.099998474121094,48.06000137329102,99600.0,0.005454209066864335,2.209878636318721,0.5909106672215609,52.56411823920909,58.236673348848335,-0.22604229641871854,-0.43644221023255625,-1.4866724626748962,-3.233537855045185,26.0871884960713,1.3000030517578054,0.452981395989589,0.3615005493164034,-0.5137327995050711,1.236733898137878,-0.0761161250943374,0.7991172237271442,-0.8903384570047734,49.70064941146372,1.712362939414568,0.4376166744107384,4,-0.22500038146972656,-0.4949989318847585,-2.2300004959106445,-3.085000991821289,-0.26000213623046875,3,-0.03359066555602974,-4.066732789094693,47.66999816894531,5.12502682211564,47.77000045776367,-1.3529226971838888,47.6500015258789,-0.03359066555602974
1591,2014-04-25,48.43000030517578,48.52999877929688,47.88000106811523,47.88000106811523,208600.0,0.010431879758323381,-1.363631319401568,-4.230728601191173,58.03920307329591,58.4940387176535,-0.609896677999437,-0.8517342279309617,-1.9154453945187697,-3.700387644751096,26.368697521639252,0.6499977111816548,0.41260165378539426,0.7800004959106417,-0.09748439023294253,1.657485382054226,0.341258052838846,1.2187429389824374,-1.3300018310546875,93.00710120416315,43.63451399070985,0.43874244307179244,4,-0.6350002288818288,-0.9949989318847585,-2.622499465942383,-3.5799999237060547,-0.8499984741210938,4,-0.03324386950663516,2.209878636318721,47.93000030517578,-4.066732789094693,47.66999816894531,5.12502682211564,47.77000045776367,-0.03324386950663516
1592,2014-04-28,48.47000122070313,48.88000106811523,48.04999923706055,48.5,137600.0,0.0008259532371523992,1.1012680232165302,-0.05454331074565669,62.630497956869256,58.6628576094405,-0.44771990644125736,-0.8112521683092737,-1.916780445646161,-3.6982066297979586,26.618369614321523,0.8300018310546804,0.4312840124303605,0.7425012588501048,-0.137304717675363,1.6223072353755725,0.3025982705873673,1.1824042471128422,-1.3700027465820384,76.96633427414845,22.606573754337767,0.4399029882627349,4,-0.48000144958496804,-0.9450016021728587,-2.5550003051757884,-3.6200008392334055,-0.5800018310546946,0,-0.02269449682515201,-1.363631319401568,48.43000030517578,2.209878636318721,47.93000030517578,-4.066732789094693,47.66999816894531,-0.02269449682515201
1593,2014-04-29,48.45000076293945,48.93000030517578,48.2599983215332,48.6500015258789,174600.0,-0.0004126358007009445,-1.3103291788615212,6.6669633774174155,58.58123030456446,57.40749414770804,-0.36411049641691307,-0.7493366330475908,-1.8678654490993978,-3.6355525983538044,26.018859275953243,0.6700019836425781,0.45376684778171494,0.6715007781982436,-0.25282081743400653,1.5958223738304937,0.20933998038211854,1.1336615760143687,-1.2432021331787126,73.7705430622608,19.670640310530757,0.462160797816126,4,-0.4350013732910156,-0.9000015258789062,-2.3900012969970703,-3.410001754760742,0.31999969482421875,1,-0.013415923955487519,1.1012680232165302,48.47000122070313,-1.363631319401568,48.43000030517578,2.209878636318721,47.93000030517578,-0.013415923955487519
1594,2014-04-30,48.38000106811523,48.63000106811523,48.13999938964844,48.5,125400.0,-0.0014447821201639677,1.5789489534709218,0.5999923706346293,63.36635626620513,56.628294234204304,-0.33042604083940574,-0.6405055442733243,-1.7733594270854454,-3.519360615855028,24.94276600838394,0.49000167846678977,0.5421659284213334,0.5560010910034094,-0.39362338186609946,1.5056255638729183,0.08118885456865144,1.0308133274381674,-1.035346304321287,69.9454269538314,12.308161401367869,0.47481223643475523,4,-0.36500167846678977,-0.7050018310546804,-2.3200016021728445,-3.3400020599365163,0.30999755859375,2,-0.020463035481808833,-1.3103291788615212,48.45000076293945,1.1012680232165302,48.47000122070313,-1.363631319401568,48.43000030517578,-0.020463035481808833
1595,2014-05-01,47.9900016784668,48.4900016784668,47.77999877929688,48.4900016784668,213600.0,-0.00806116951298419,1.840011596679659,4.1667037543310625,58.04991977025298,56.64196838266816,-0.02627643963555215,-0.23166771581882983,-1.3467613093000637,-3.083530766907913,23.679513672279818,0.7100028991699148,0.5304633060561059,0.1465015411376953,-0.7997666198127931,1.0927697020881837,-0.32663253933755243,0.619635621612943,-0.5185192713623081,18.261097437189758,-41.260152865967825,0.47313408047524436,5,0.024997711181640625,-0.31500244140625,-1.7225027084350586,-2.8700027465820312,0.26999664306640625,3,0.0002083417625236006,1.5789489534709218,48.38000106811523,-1.3103291788615212,48.45000076293945,1.1012680232165302,48.47000122070313,0.0002083417625236006
1596,2014-05-02,46.93999862670898,47.90999984741211,46.84000015258789,47.90999984741211,231400.0,-0.021879621067589117,1.2061821613968853,1.9400024414062642,50.59286064306984,56.43379935364214,1.0108887960751431,0.8002979699840722,-0.2835340664859629,-1.9979681193372798,22.16989243586119,1.1500015258789062,0.3945816266503783,-0.8660015106201229,-1.893813552618603,0.16181053137835733,-1.3799075316193594,-0.3520954896208863,1.990001678466804,4.784615637336965,-56.887321637419774,0.5139060209992391,5,0.9450016021728587,0.7350006103515696,-0.6174993515014577,-1.7649993896484304,1.5500030517578196,4,0.015551758917627279,1.840011596679659,47.9900016784668,1.5789489534709218,48.38000106811523,-1.3103291788615212,48.45000076293945,0.015551758917627279
1597,2014-05-05,47.33000183105469,47.43000030517578,46.65999984741211,46.65999984741211,188200.0,0.008308547417037904,-1.2985020240609895,-0.6907228252320227,44.81240236965432,55.490293120809696,0.6377905565065234,0.4092235155090833,-0.6584099721122669,-2.3470684841768588,20.343599758278724,0.7700004577636719,0.24307424284249635,-0.4619983673095689,-1.5085090786130593,0.5845123439939215,-0.9852537229613105,0.06125698834217275,1.558198471069339,29.515499935301403,-26.75760055445473,0.5232553556517449,5,0.4649982452392578,0.43499755859375,-0.9550027847290039,-2.1550025939941406,0.6699981689453125,0,0.005282061912703417,1.2061821613968853,46.93999862670898,1.840011596679659,47.9900016784668,1.5789489534709218,48.38000106811523,0.005282061912703417
1598,2014-05-06,46.52999877929688,47.22999954223633,46.5099983215332,47.22999954223633,200000.0,-0.016902662598945795,1.0571441027569333,-1.0447741648969076,30.379794715130046,53.22404259313899,1.3895251623632632,1.2139737864888431,0.15095990805645698,-1.497785255817135,18.925104439920666,0.8200035095214844,0.18400038868556834,-1.2255014419555579,-2.393955552969402,-0.05704733094171388,-1.8097284974624799,-0.6412743864486359,2.269073504638669,0.9434165967909586,-48.67904676391217,0.5842270555069232,5,1.19000053405761,1.19000053405761,-0.14749908447266336,-1.3050003051757884,1.8199996948242116,1,0.029228468644548533,-1.2985020240609895,47.33000183105469,1.2061821613968853,46.93999862670898,1.840011596679659,47.9900016784668,0.029228468644548533
1599,2014-05-07,47.25,47.2599983215332,46.38000106811523,46.790000915527344,221000.0,0.015473914455021998,2.666687859617921,-0.6571408330199903,38.08632931848784,51.61539937972552,0.6746260494639245,0.4833106590921403,-0.5524043068152906,-2.1504068184953553,18.129319232678043,0.8799972534179759,0.1784032485573519,-0.48300018310546733,-1.6730845715171228,0.7070842053061881,-1.0780423773112915,0.11204201110035683,1.4117278461914111,41.232164939507435,-3.5258244143513835,0.5950421942058277,5,0.4050006866455078,0.4050006866455078,-0.6124992370605469,-1.7299995422363281,1.279998779296882,2,0.032169321857432154,1.0571441027569333,46.52999877929688,-1.2985020240609895,47.33000183105469,1.2061821613968853,46.93999862670898,0.032169321857432154
1600,2014-05-08,46.52999877929688,47.47999954223633,46.52999877929688,47.29999923706055,138200.0,-0.015238121073081867,-1.46753298224931,-1.673917370175627,38.814544239787075,49.47932617600231,1.3132554905326899,1.20441878732138,0.19523084001630053,-1.3863279513609967,17.142433387584994,0.950000762939446,0.13932014080904054,-1.164501380920406,-2.45882148839096,0.12981872655014826,-1.811661434655683,-0.5173413271851288,1.949190924648434,9.803779794555584,-32.9020307903957,0.6471600537352763,5,1.1250019073486257,1.1250019073486257,0.2975025177001882,-0.7899971008300852,2.4900016784667898,3,0.046421661381456314,2.666687859617921,47.25,1.0571441027569333,46.52999877929688,-1.2985020240609895,47.33000183105469,0.046421661381456314
1601,2014-05-09,46.31999969482422,46.63000106811523,45.95000076293945,46.45000076293945,185100.0,-0.004513197721511708,1.775501942374965,0.16883245562320878,37.66235420677171,46.70508798154704,1.3326138058805626,1.4111604799440443,0.434861910700711,-1.1309491235278202,16.347491585160622,0.6800003051757741,0.1129478010685645,-1.326500511169435,-2.7502736147911335,0.0972725924522635,-2.0383870629802843,-0.6146139593585858,1.9912549182546897,24.182956018749376,-17.739333027304458,0.7118865518108499,5,1.1200008392333984,1.1200008392333984,0.5350008010864258,-0.4999980926513672,3.029998779296875,4,0.04188252675929438,-1.46753298224931,46.52999877929688,2.666687859617921,47.25,1.0571441027569333,46.52999877929688,0.04188252675929438
1602,2014-05-12,46.75,47.18000030517578,46.11999893188477,46.4900016784668,463500.0,0.009283253627133004,-1.1199946594442167,-1.9999706564159747,41.052652712944855,44.757468249144864,0.7073597893168468,1.0233912555680291,0.031074601661572387,-1.5169196878925177,16.266014666833442,1.0600013732910085,0.06218114739642999,-0.8900001525878878,-2.3296063463583963,0.5496060411826207,-1.6098032494731385,-0.1701970557026371,1.3251292280649665,52.28757355141119,8.221836294801598,0.7198030968852535,5,0.5400009155273438,0.6900005340576172,0.10500049591064453,-0.6700000762939453,3.549999237060547,0,0.03721928723993151,1.775501942374965,46.31999969482422,-1.46753298224931,46.52999877929688,2.666687859617921,47.25,0.03721928723993151
1603,2014-05-13,46.4000015258789,47.06000137329102,46.36999893188477,46.81999969482422,156400.0,-0.0074865983769218936,-1.8749900659620973,-1.615388001232476,39.327781197107235,42.08651546368954,0.8224774689642729,1.331388655100966,0.4250365372731366,-1.1265554447767627,15.833349751879359,0.69000244140625,-0.08041654180969005,-1.1699987411499109,-2.7095277651712095,0.3695302828713878,-1.9397632531605566,-0.4002342291392651,1.4626148556735146,29.411838037298825,-16.86591888006566,0.7697645120106483,5,0.8199996948242259,1.039999008178718,0.5174989700317454,-0.32000160217284446,4.379997253417983,1,0.03448272460139301,-1.1199946594442167,46.75,1.775501942374965,46.31999969482422,-1.46753298224931,46.52999877929688,0.03448272460139301
1604,2014-05-14,46.0,46.52999877929688,45.88000106811523,46.29999923706055,148500.0,-0.008620722256998281,-1.4074118552950294,0.7142870118074357,34.15437906367842,39.43145538518125,0.9491898231603813,1.6265509401271032,0.8436604322183143,-0.6962475570512296,14.784760068676645,0.6499977111816548,-0.2761988582232533,-1.4505002975463839,-3.0898267380678988,0.188826142975131,-2.2701635178071413,-0.6308370772856264,1.6713548196911177,7.4999403952987915,-36.7608577045648,0.8196632202607558,5,0.8950004577636719,1.4050006866455078,0.9175004959106445,0.07999992370605469,4.990001678466797,2,0.0510869233504585,-1.8749900659620973,46.4000015258789,-1.1199946594442167,46.75,1.775501942374965,46.31999969482422,0.0510869233504585
1605,2014-05-15,45.63000106811523,45.93999862670898,45.4900016784668,45.93999862670898,103800.0,-0.008043455040973368,1.9032289820830415,1.0333278232010479,26.510115010359215,36.75559475932452,1.0607687160918289,1.8645327074371778,1.2428733552536002,-0.29076058937716454,13.549118325922638,0.5099983215332031,-0.47033128542866365,-1.675999259948739,-3.424254939573295,0.07225641967581709,-2.5501270997610135,-0.8018714201364645,1.826391301386785,8.28399428472069,-28.579274039957383,0.8741278398122764,5,0.8549995422363352,1.5799999237060618,1.2874994277954173,0.4499988555908274,5.270000457763672,3,0.06355462729121175,-1.4074118552950294,46.0,-1.8749900659620973,46.4000015258789,-1.1199946594442167,46.75,0.06355462729121175
1606,2014-05-16,46.36000061035156,46.38000106811523,45.5,45.59000015258789,142400.0,0.015998236360911244,1.1728384596184573,-2.483892006300453,34.13535559813222,35.5692562291554,0.26803067093588595,1.0846046803425367,0.5608441435742506,-0.9844989841339284,13.336967622505158,0.8800010681152273,-0.6820936832093878,-0.8789997100830078,-2.665957679673596,0.9079582595075806,-1.772478694878302,0.014479274712286383,0.8210970624055207,51.47926857070626,18.875445667105403,0.8934789847952938,5,0.125,0.8500003814697266,0.619999885559082,-0.2800006866455078,4.849998474121094,4,0.05737704513356223,1.9032289820830415,45.63000106811523,-1.4074118552950294,46.0,-1.8749900659620973,46.4000015258789,0.05737704513356223
1607,2014-05-19,46.08000183105469,46.540000915527344,45.90999984741211,46.15999984741211,121800.0,-0.006039662976931814,-1.9999909174303594,-0.1038934659724252,32.850966950183235,35.84383092193908,0.39344513734332764,1.3080148552383974,0.8804235267120504,-0.6704571571194364,13.254315628292272,0.6300010681152344,-0.8672618157708314,-1.080498504638669,-2.9283364893666217,0.7673394800892837,-2.004417497002649,-0.15657951227468914,0.8643424025017552,37.579634858078485,9.762470794321992,0.9239189923639777,5,0.404998779296875,1.1299991607666016,0.9649991989135742,-1.9073486328125e-06,5.509998321533203,0,0.07096346599671044,1.1728384596184573,46.36000061035156,1.9032289820830415,45.63000106811523,-1.4074118552950294,46.0,0.07096346599671044
1608,2014-05-20,46.13999938964844,46.29999923706055,45.61999893188477,45.93999862670898,228900.0,0.0013020302996888944,1.6153834867769232,-2.500071527347378,33.768116342648085,35.36402948017911,0.3043098088668401,1.1801472191734135,0.8595854956029569,-0.6969945745096453,13.369724795078476,0.6800003051757741,-0.9442225385302692,-0.9390008926391573,-2.817185144154351,0.9391833588760363,-1.8780930183967541,9.123311843950432e-05,0.6007368861954561,61.90458890249263,37.788117312678246,0.9390921257575964,5,0.345001220703125,1.0700016021728516,0.8225011825561523,-0.05999946594238281,5.540000915527344,1,0.09016037933336873,-1.9999909174303594,46.08000183105469,1.1728384596184573,46.36000061035156,1.9032289820830415,45.63000106811523,0.09016037933336873
1609,2014-05-21,45.86999893188477,46.25,45.61000061035156,46.25,130100.0,-0.005851765525255681,2.3684083722330973,-1.89999809265854,34.365776233895915,34.86972192396899,0.4000394884396954,1.3790885841977527,1.1709287258463732,-0.39220951880147226,12.851132822386543,0.6399993896484375,-1.0328394063238164,-1.1190013885497976,-3.049716679676763,0.8117139025771678,-2.084359034113284,-0.15364374298631134,0.695634500326328,36.19024090739066,10.864945036596282,0.9653576455634831,5,0.46500205993651633,1.3400020599365163,1.0700016021728445,0.21000099182128196,5.900001525878899,2,0.10704163858175098,1.6153834867769232,46.13999938964844,-1.9999909174303594,46.08000183105469,1.1728384596184573,46.36000061035156,0.10704163858175098
1610,2014-05-22,46.31999969482422,46.5,45.88000106811523,45.88000106811523,100100.0,0.009810350412427171,-1.8181857589970196,-1.157887868292968,44.98383075594539,35.68321931832162,-0.09262253811237997,0.8456427359557068,0.7612599229603205,-0.807489608443845,13.011719368303181,0.6300010681152273,-0.9693828180023019,-0.5885005950927749,-2.488022311105965,1.3110211209204152,-1.5382614530993663,0.36126026291381663,-0.8299980163574219,78.84605509298316,48.81894531519565,0.9497608580065943,5,0.015001296997070312,0.8900012969970703,0.7925004959106445,-0.09000015258789062,5.8699989318847585,3,0.10082042345445874,2.3684083722330973,45.86999893188477,1.6153834867769232,46.13999938964844,-1.9999909174303594,46.08000183105469,0.10082042345445874
1611,2014-05-23,46.81999969482422,47.02000045776367,46.209999084472656,46.41999816894531,133500.0,0.010794473300824947,1.024995708481947,0.9090972143953105,45.9459295548631,36.22691674520142,-0.5746716974972159,0.23066755325926636,0.2937263952545237,-1.2682315672714566,12.751024442634574,0.8100013732910156,-0.986554793407862,-0.008000564575198155,-1.7673146068122776,1.7513134776618813,-0.8876575856937379,0.8716564565433416,-1.309798049926755,85.81554719268011,53.42183272629219,0.8796570211185387,5,-0.5449981689453125,0.3900012969970703,0.42750072479248047,-0.4549999237060547,5.1199989318847585,4,0.08714228657941891,-1.8181857589970196,46.31999969482422,2.3684083722330973,45.86999893188477,1.6153834867769232,46.13999938964844,0.08714228657941891
1612,2014-05-27,47.36999893188477,47.56999969482422,46.38999938964844,46.97999954223633,108600.0,0.011747100398237675,1.9873390827353763,0.9749947548112864,56.95364698496668,38.18534627718581,-1.1482232436839155,-0.42790541720225406,-0.2199698078933281,-1.7720229024263219,12.297481612053208,1.1800003051757812,-0.9443659750927083,0.5969987869262781,-1.008205130176698,2.202202704029254,-0.20560317162520647,1.3996007454777626,-1.7994053344726595,89.795874675459,51.21702246968363,0.8026019585514865,5,-0.8399982452392649,-0.15999794006348367,0.08500099182128196,-1.0049991607666087,3.729999542236321,1,0.08106396958356643,1.024995708481947,46.81999969482422,-1.8181857589970196,46.31999969482422,2.3684083722330973,45.86999893188477,0.08106396958356643
1613,2014-05-28,47.79999923706055,47.97999954223633,47.33000183105469,47.33000183105469,321000.0,0.009077481842338475,-1.7659629728830342,1.2051234398841675,54.782605234298856,40.47737140725474,-1.5184285012207894,-0.9582278680964649,-0.6117904642224588,-2.1447025441043834,11.928309311649766,0.6499977111816406,-0.8614589811812507,1.0594991683959947,-0.42448544897573726,2.5434837857677266,0.3175068597101287,1.8014914770818606,-2.1094412738037107,92.40504699161893,51.92445204555408,0.741992308685866,5,-1.0649986267089844,-0.5899982452392578,-0.28999900817871094,-1.4349994659423828,3.0800018310546804,2,0.07928872334769532,1.9873390827353763,47.36999893188477,1.024995708481947,46.81999969482422,-1.8181857589970196,46.31999969482422,0.07928872334769532
1614,2014-05-29,47.38999938964844,47.88000106811523,47.20000076293945,47.88000106811523,88300.0,-0.008577402802429912,1.775501942374965,-1.0425625167401051,57.904424912801744,43.965628063081695,-0.9951753593403154,-0.6600398996465486,-0.1927335594645072,-1.6803019271465303,11.677005067966775,0.6800003051757741,-0.8360028633364962,0.6989994049072266,-0.6105107334286473,2.0085095432431004,0.044244335739293206,1.35375447407516,-1.5162861000732448,71.90473422439891,26.405925464143806,0.6547550691679364,5,-0.6499996185302734,-0.17999839782714844,0.1725006103515625,-1.0249996185302734,3.700000762939453,3,0.09052544779024463,-1.7659629728830342,47.79999923706055,1.9873390827353763,47.36999893188477,1.024995708481947,46.81999969482422,0.09052544779024463
1615,2014-05-30,48.0,48.04999923706055,47.41999816894531,47.56000137329102,118500.0,0.012871926951001589,1.3333498166816193,-0.8979533051513792,64.38357327619994,47.32654113842255,-1.378613270139276,-1.3378450669799946,-0.7709279278100851,-2.2284492092813792,12.081020642356902,0.6599998474121094,-0.750164484524035,1.308500099182126,-0.0031040173380318947,2.620104215702284,0.6526980409220471,1.964302157442205,-1.9577838102119145,97.2826503850978,47.05977439730002,0.6558020582600791,5,-1.1700000762939453,-0.7899990081787109,-0.42999935150146484,-1.6199989318847656,3.4099998474121094,4,0.0785416762034099,1.775501942374965,47.38999938964844,-1.7659629728830342,47.79999923706055,1.9873390827353763,47.36999893188477,0.0785416762034099
1616,2014-06-02,47.66999816894531,49.38999938964844,47.66999816894531,48.43000030517578,191700.0,-0.006875038146972656,-3.526306279174823,-1.7272829733924315,58.01392431478309,50.12242529004476,-0.9423440483361887,-1.0017074496842682,-0.41262105414969596,-1.8476250178204623,12.943615574345746,1.720001220703125,-0.5915702278527775,0.9419982910156222,-0.4375907194944375,2.321587301525682,0.2522037857605923,1.631792796270652,-1.427003674429983,42.6666259765625,-6.993727439823445,0.6897945052550296,6,-0.1699981689453125,-0.2299976348876953,-0.09999752044677734,-1.279996871948235,3.0,0,0.09481855740259348,1.3333498166816193,48.0,1.775501942374965,47.38999938964844,-1.7659629728830342,47.79999923706055,0.09481855740259348
1617,2014-06-03,47.58000183105469,47.91999816894531,47.40999984741211,47.5099983215332,212100.0,-0.0018879031119672929,-2.777758939798528,-0.09210962204487276,60.76643453612417,53.12223842265321,-0.689728951392695,-0.9402273717044451,-0.29252520566170404,-1.7028218980168504,13.494272917051633,0.5099983215332031,-0.3375655119210421,0.8395019531250014,-0.5673151865789663,2.246319092828969,0.136093383273014,1.5429105229769888,-0.959366749123383,17.35165782666632,-33.42955301517066,0.7034085698519851,6,-0.0800018310546875,-0.1400012969970703,0.034998893737800074,-1.0050010681152344,2.9799995422363352,1,0.09163506994252768,-3.526306279174823,47.66999816894531,1.3333498166816193,48.0,1.775501942374965,47.38999938964844,0.09163506994252768
1618,2014-06-04,47.88999938964844,47.91999816894531,47.27999877929688,47.4000015258789,104600.0,0.006515291018577063,1.3272898777899282,6.999618549397955,67.53248867266734,56.80742869362781,-0.810629925503136,-1.2048882348657202,-0.5701347877761407,-1.9602841324905427,13.823123013132193,0.6399993896484304,-0.15731764634037404,1.0814994812011705,-0.41132172913153653,2.5743206915338774,0.33508887603481696,1.827910086367524,-0.9370405907910779,31.506806364800248,-23.726830425526302,0.7464106051663535,6,-0.25499916076660156,-0.4499988555908203,-0.13249969482421875,-1.0649986267089844,2.220001220703125,2,0.06702858896186381,-2.777758939798528,47.58000183105469,-3.526306279174823,47.66999816894531,1.3333498166816193,48.0,0.06702858896186381
1619,2014-06-05,48.77000045776367,48.81000137329102,47.70000076293945,47.88000106811523,135500.0,0.018375466262909423,1.288658172093736,1.8163332035811481,76.61019184714307,60.321468814872,-1.3812594276794385,-2.0713765255310648,-1.4216838343926028,-2.7880071921907046,14.278946778923268,1.1100006103515696,0.09791163481574472,1.885500526428224,0.16121644657676626,3.609784606279682,1.0233584865024952,2.747642566353953,-1.5245967880113795,70.61617286539717,9.053611636620943,0.8621420399257272,6,-0.970001220703125,-1.3299999237060547,-0.9875011444091797,-1.9200000762939453,0.9300003051757812,3,0.04326431393370367,1.3272898777899282,47.88999938964844,-2.777758939798528,47.58000183105469,-3.526306279174823,47.66999816894531,0.04326431393370367
1620,2014-06-06,48.68999862670898,49.22999954223633,48.6500015258789,49.04999923706055,155500.0,-0.0016403902051216335,-1.6363857051203716,-0.40449534520891317,72.19047342243985,63.237529244602754,-1.0389786928957605,-1.9196787439252105,-1.3064807320403204,-2.648636299288718,15.228796750179221,0.579998016357429,0.3595649269192336,1.6974987030029212,-0.19561143910917167,3.590608845115014,0.7509436319468747,2.6440537740589676,-1.4099998474120952,66.82461798800946,3.821906211980192,0.9465550710560448,6,-0.7999992370605398,-1.24999809265136,-0.8449993133544851,-1.8399982452392507,0.9000015258789134,4,0.049291468341968514,1.288658172093736,48.77000045776367,1.3272898777899282,47.88999938964844,-2.777758939798528,47.58000183105469,0.049291468341968514
1621,2014-06-09,48.2599983215332,48.70000076293945,48.04999923706055,48.52000045776367,179100.0,-0.008831388730824452,1.0967698271088415,0.7222269317170205,70.18516124520255,64.70769749574006,-0.428270767816862,-1.4091335929524078,-0.8474842192832455,-2.1630806774133333,15.218289740833013,0.6500015258789062,0.6463359587983888,1.1704984664917006,-0.7755896174867019,3.116586550470103,0.19745442450250295,2.1435425084808983,-0.7267994689941375,50.256367118496,-15.302811183635413,0.9730440419892009,6,0.03500175476074219,-0.8199977874755859,-0.41499900817871094,-1.4099979400634766,1.5400009155273438,0,0.0652714802203671,-1.6363857051203716,48.68999862670898,1.288658172093736,48.77000045776367,1.3272898777899282,47.88999938964844,0.0652714802203671
1622,2014-06-10,48.4900016784668,48.5,48.040000915527344,48.2599983215332,172200.0,0.0047659213620603325,2.67999267578125,-0.8846210276123125,71.09515985763043,66.52020356499914,-0.5394199574152694,-1.5832717675693715,-1.049089386644134,-2.3357869563963263,16.05441737030924,0.45999908447265625,0.8335238406070644,1.3135017395019517,-0.72219260003736,3.3491960790412634,0.2956545697322923,2.331348909271611,-0.7339867614746041,62.0514064489876,-3.8060540462600656,1.0178471697696574,6,-0.19500160217285156,-1.0500011444091797,-0.7100019454956055,-1.6400012969970703,0.7599983215332031,1,0.0449576493095194,1.0967698271088415,48.2599983215332,-1.6363857051203716,48.68999862670898,1.288658172093736,48.77000045776367,0.0449576493095194
1623,2014-06-11,48.0,48.16999816894531,47.72999954223633,48.16999816894531,383300.0,-0.010105210589926528,4.176510187595368,-0.7391116860715826,68.39377658014972,67.68568708359335,-0.020187619645696486,-1.019527944563123,-0.5522392803967477,-1.793470230629083,16.780120091832597,0.7600021362304688,0.9805826106601216,0.7435001373291001,-1.2894622936953155,2.776462568353516,-0.2729810781831077,1.759981352841308,1.3899993896484375,19.607808915927,-47.93680961294845,1.0164812155122078,6,0.33499908447265625,-0.5599994659423828,-0.2200002670288086,-1.1499996185302734,1.8800010681152273,2,0.053333361943562974,2.67999267578125,48.4900016784668,1.0967698271088415,48.2599983215332,-1.6363857051203716,48.68999862670898,0.053333361943562974
1624,2014-06-12,48.349998474121094,48.5,47.47999954223633,47.93999862670898,334900.0,0.0072916348775227124,1.8732289937299527,-2.4117897854771084,67.83829444891391,68.06954499167267,-0.24550722349285792,-1.2484522851033688,-0.8924706605022621,-2.095772549811386,17.05627471010397,1.0200004577636719,1.021247886776159,0.9759986877441378,-1.0225412969882584,2.974538672476534,-0.023271304622056732,1.9752686801103323,1.0068009185791027,49.714224679129465,-15.723336425689588,0.9992699923661964,6,-0.0149993896484375,-0.9099979400634766,-0.6299991607666016,-1.4999980926513672,1.3800010681152344,3,0.03640128628282158,4.176510187595368,48.0,2.67999267578125,48.4900016784668,1.0967698271088415,48.2599983215332,0.03640128628282158
1625,2014-06-13,48.52999877929688,48.79999923706055,48.0,48.43000030517578,113200.0,0.003722860617506152,1.5,0.24389880813927753,65.92177104156104,68.94819462798134,-0.38266198426197917,-1.2649047323662472,-1.0646017172682107,-2.2375630969606064,17.009227067025556,0.7999992370605469,1.0573098133587138,1.0109991073608455,-0.8722552227433837,2.894253437465075,0.06937194230872734,1.9526262724129637,0.7517286193847568,79.54541513741637,15.996270097971632,0.9416271650521147,6,-0.27499961853028054,-1.089998245239265,-0.8749980926513743,-1.6799983978271555,1.0400009155273366,4,0.024108840162215373,1.8732289937299527,48.349998474121094,4.176510187595368,48.0,2.67999267578125,48.4900016784668,0.024108840162215373
1626,2014-06-16,49.02000045776367,49.31000137329102,48.5,48.5,204600.0,0.01009688215108362,-2.1153871547518888,5.2000839246200625,65.53672235209257,69.47822660753337,-0.7387106013122775,-1.6289239374896738,-1.5437794559730804,-2.687554814356112,17.793710805743448,0.8100013732910227,1.1236936676393228,1.3680007934570284,-0.5460754419607312,3.282077028874788,0.41096267574814505,2.3250389111659118,-1.5400009155273438,84.1529712918258,22.93559101034107,0.9570381177088804,6,-0.7250003814697195,-1.5799999237060547,-1.364999771118164,-2.1700000762939453,0.31999969482421875,0,0.011627900642623201,1.5,48.52999877929688,1.8732289937299527,48.349998474121094,4.176510187595368,48.0,0.011627900642623201
1627,2014-06-17,49.349998474121094,49.58000183105469,48.72999954223633,48.72999954223633,239900.0,0.006731905615581457,-1.7419475908914717,1.1923045886366137,64.87522432384345,69.18297501321962,-0.8842155227679314,-1.79332587081403,-1.856316790857143,-2.97186467163543,18.932865199686894,0.8500022888183594,1.1082725243715075,1.53449897766113,-0.37282188151647233,3.4418198368387323,0.5808385480723288,2.488159407249931,-1.8333988952636702,89.04747113094751,30.462523469497796,0.9536604295888026,6,-0.8199977874755859,-1.8149967193603516,-1.9099979400634766,-2.499998092651367,-0.7999992370605469,1,0.009118556775142173,-2.1153871547518888,49.02000045776367,1.5,48.52999877929688,1.8732289937299527,48.349998474121094,0.009118556775142173
1628,2014-06-18,50.29999923706055,50.31999969482422,49.36999893188477,49.36999893188477,123700.0,0.019250269347781845,-1.043011723012067,1.500003076374051,75.30432971169532,69.03787922039209,-1.6275624072527393,-2.5462371687279273,-2.7661744328582785,-3.8649201047852983,19.972031477552306,0.970001220703125,1.1956674893912833,2.2764997482299805,0.23585720231708507,4.317142294142876,1.2561784752735292,3.2968210211864317,-2.7008635681152313,99.29575856728576,40.64435275083014,1.0203212729564493,6,-1.3999996185302734,-2.394998550415039,-2.9349985122680664,-3.4499988555908203,-2.2700004577636648,2,-0.02087473663989481,-1.7419475908914717,49.349998474121094,-2.1153871547518888,49.02000045776367,1.5,48.52999877929688,-0.02087473663989481
1629,2014-06-19,50.77999877929688,50.90999984741211,50.2599983215332,50.2599983215332,119200.0,0.009542734582840273,-1.5000036679749111,0.5591400936856645,74.73307313762093,69.32039029985665,-2.0031078977339263,-2.782174833687094,-3.213810317334911,-4.280932525268405,21.184844266655467,0.6500015258789062,1.2997884167758826,2.5109992980957117,0.3817358590832072,4.640262737108216,1.4463675785894594,3.575631017601964,-3.017611268798831,95.53260910886856,40.04241135470309,1.0646317195062522,6,-1.5849990844726634,-2.579998016357429,-3.449997901916511,-3.9299983978271555,-2.029998779296882,3,-0.017723468547001686,-1.043011723012067,50.29999923706055,-1.7419475908914717,49.349998474121094,-2.1153871547518888,49.02000045776367,-0.017723468547001686
1630,2014-06-20,50.9900016784668,51.4900016784668,50.61000061035156,50.84000015258789,446000.0,0.004135543604139036,-1.8852465167471295,0.2884642189047387,80.181829153006,70.43113117850147,-2.0702546508553255,-2.7661986805394747,-3.3754468205636243,-4.428909678667026,22.97937872602256,0.8800010681152344,1.3567703756818261,2.487502098083496,0.23734747746582485,4.737656718701167,1.362424787774657,3.6125794083923353,-2.975805181015623,83.27760136053207,25.084446135913154,1.1250773103088367,6,-1.5050010681152344,-2.5,-3.840001106262207,-4.14000129699707,-2.4600028991699148,4,-0.024710768675314077,-1.5000036679749111,50.77999877929688,-1.043011723012067,50.29999923706055,-1.7419475908914717,49.349998474121094,-0.024710768675314077
1631,2014-06-23,50.9000015258789,51.36999893188477,50.68000030517578,51.18999862670898,311900.0,-0.0017650549053797038,1.1230801734812341,-1.933294339046844,80.18177354046406,71.44075492103855,-1.7504684733220373,-2.482122409269323,-3.236484098181883,-4.276138728615727,25.641085341409177,0.6899986267089915,1.276507273565059,2.1935018539428626,-0.15215792737070188,4.539161635256427,1.020671963286084,3.3663317445996412,-2.5382245103261667,78.62319942281991,14.633334750682302,1.1728298906567807,6,-1.4150009155273366,-2.4050006866455007,-4.052500724792473,-4.050001144409173,-3.5699996948242116,0,-0.02612970120204161,-1.8852465167471295,50.9900016784668,-1.5000036679749111,50.77999877929688,-1.043011723012067,50.29999923706055,-0.02612970120204161
1632,2014-06-24,51.209999084472656,51.33000183105469,50.540000915527344,50.66999816894531,229800.0,0.006090325133608188,1.0256267300488082,-1.862090738085529,80.18177354046409,72.75053236107348,-1.8260921612160814,-2.624232118971605,-3.480012291490837,-4.534018664611921,27.669462717307486,0.7900009155273438,1.2648111954474714,2.3114994049072237,-0.19655348288239338,4.819552292696841,1.0574729610124152,3.5655258488020323,-2.535399602628516,86.79234758324841,17.921381390974574,1.2540264438948079,6,-1.7249984741210938,-2.6599979400634766,-4.3624982833862305,-4.35999870300293,-4.989997863769524,1,-0.03651628520438244,1.1230801734812341,50.9000015258789,-1.8852465167471295,50.9900016784668,-1.5000036679749111,50.77999877929688,-0.03651628520438244
1633,2014-06-25,51.59000015258789,51.70000076293945,50.86000061035156,50.959999084472656,148000.0,0.0074204466883198705,-1.0241015906866011,1.1666666666666667,78.19995391852726,73.90182785769719,-1.836417046507428,-2.851958885088038,-3.8174167227695506,-4.862037405701159,29.403865867511396,0.8400001525878906,1.3147270205893165,2.502000427246095,-0.22016319925526773,5.224164053747458,1.1409186139954173,3.863082240496773,-2.633860451081482,92.36108167676853,22.731400711214476,1.36108181325068,6,-1.739999771118164,-2.934999465942383,-4.742499351501465,-4.739999771118164,-5.349998474121094,2,-0.05892616605031842,1.0256267300488082,51.209999084472656,1.1230801734812341,50.9000015258789,-1.8852465167471295,50.9900016784668,-0.05892616605031842
1634,2014-06-26,51.68000030517578,51.75,51.27999877929688,51.75,153400.0,0.0017445270851268457,12.428664850136038,-0.1111104383261379,79.84030066783775,75.4483311495057,-1.5694230060900907,-2.744811880351051,-3.8819165568764333,-4.892457621375719,31.439084213912526,0.4700012207031179,1.3532924299814155,2.377500534057617,-0.45514326794848614,5.2101443360637205,0.9611786330545655,3.793822435060669,-2.3945972762974037,94.21489687699011,23.22946171517414,1.4163219010030503,6,-1.5550003051757812,-3.0,-4.8324995040893555,-4.829999923706055,-5.189998626708984,3,-0.07062696409298108,-1.0241015906866011,51.59000015258789,1.0256267300488082,51.209999084472656,1.1230801734812341,50.9000015258789,-0.07062696409298108
1635,2014-06-27,51.77000045776367,52.040000915527344,51.38000106811523,51.38000106811523,224400.0,0.0017414890103797376,-2.3846198990569967,-5.571444141689475,87.58027599749705,77.89761488788399,-1.286819253508952,-2.6750423385663,-3.9490357841971786,-4.919833582474666,33.442297998767486,0.6599998474121165,1.4621219318925114,2.279000663757323,-0.6872940524168456,5.245295379931491,0.7958533056702422,3.7621480218444034,-2.139553852928266,81.99996948242188,8.04576331133525,1.4831473580870829,6,-1.385000228881836,-2.809999465942383,-4.997499465942383,-4.920000076293945,-5.6100006103515625,4,-0.05833495134363631,12.428664850136038,51.68000030517578,-1.0241015906866011,51.59000015258789,1.0256267300488082,51.209999084472656,-0.05833495134363631
1636,2014-06-30,52.18999862670898,52.4900016784668,51.29999923706055,51.79999923706055,204400.0,0.008112771204009439,1.4040319970407362,0.9999999999999636,88.06580744415302,80.47434634569615,-1.352047202380355,-2.8870726588968054,-4.314365771881604,-5.2650282480082,34.31320299740194,1.19000244140625,1.5829824522336509,2.472998809814449,-0.5960940856175867,5.542091705246484,0.9384523620984311,4.007545257530467,-2.174023332162861,84.61523413428867,8.777203560420688,1.5345464477160171,6,-1.259998321533196,-2.8399982452392507,-5.417497634887688,-5.339998245239251,-6.88999938964843,0,-0.07012837600534139,-2.3846198990569967,51.77000045776367,12.428664850136038,51.68000030517578,-1.0241015906866011,51.59000015258789,-0.07012837600534139
1637,2014-07-01,51.93999862670898,52.70000076293945,51.86999893188477,52.20000076293945,235100.0,-0.004790189817557522,-3.149993324305363,-0.666673187526929,92.6406876364971,82.4006083373408,-0.7778151374401645,-2.4176383572170224,-4.009863601532068,-4.939801366921785,35.66923659920955,0.8300018310546804,1.7267109001729324,2.0049989700317283,-1.044291125705179,5.054289065768636,0.48035392216327466,3.529644017900182,-1.4786985830571382,58.69553949973528,-23.253277166112575,1.524645047868452,7,-0.45999908447264914,-2.394998550415032,-5.19749736785888,-5.089998245239251,-6.10999679565429,1,-0.0887561978733612,1.4040319970407362,52.18999862670898,-2.3846198990569967,51.77000045776367,12.428664850136038,51.68000030517578,-0.0887561978733612
1638,2014-07-02,51.099998474121094,51.91999816894531,51.0099983215332,51.91999816894531,280800.0,-0.01617251010391696,1.219512648982592,3.1538190674608133,76.9080202694027,82.642269129761,0.20964526961307683,-1.3964177692842838,-3.1278669531697076,-4.035241703541303,36.77389419407317,0.9300003051757741,1.8374484567146538,1.0044988632202134,-1.9272259520481967,3.9362236784886235,-0.46136354441399163,2.4703612708544185,-0.19095828661173186,5.3254451226118675,-77.36716256996701,1.465862407634206,7,0.5200023651123047,-1.1499977111816406,-4.229997634887695,-3.8899974822998047,-4.449996948242195,2,-0.09549897062892032,-3.149993324305363,51.93999862670898,1.4040319970407362,52.18999862670898,-2.3846198990569967,51.77000045776367,-0.09549897062892032
1639,2014-07-03,50.88000106811523,51.52000045776367,50.43999862670898,51.43999862670898,213800.0,-0.0043052331228009555,1.9999999999999605,0.6829241061044483,72.8155663420591,81.82379548410023,0.49765334161077135,-1.0648339529694013,-2.864339697804361,-3.752426335559676,36.87199652679255,1.0800018310546946,1.9409482722394245,0.6790014266967717,-2.2033290911420096,3.561331944535553,-0.762163832222619,2.1201666856161623,1.8199996948242259,19.469116172613138,-60.99344794743757,1.441165258919389,7,0.6899986267089915,-0.9300003051757741,-3.9075002670288015,-3.670000076293938,-4.150001525878899,3,-0.09119495464311533,1.219512648982592,51.099998474121094,-3.149993324305363,51.93999862670898,1.4040319970407362,52.18999862670898,-0.09119495464311533
1640,2014-07-07,51.09000015258789,51.27000045776367,50.7400016784668,50.81000137329102,354700.0,0.004127340410066571,-1.5238147138964577,-0.4999999999999873,71.25258491038971,80.83166341409196,0.33897790811889905,-1.1444905542410453,-3.035853162365541,-3.9066902084801427,36.65889370002759,0.529998779296875,1.9043407146024975,0.7690004348754869,-2.047544153725866,3.58554502347684,-0.6392718594251932,2.177272729176167,1.5648005676269534,28.761102277676166,-49.118199606361664,1.4082722943006767,7,0.4799995422363281,-1.1000003814697266,-4.114999771118164,-3.8799991607666016,-4.590000152587891,0,-0.09003715913843247,1.9999999999999605,50.88000106811523,1.219512648982592,51.099998474121094,-3.149993324305363,51.93999862670898,-0.09003715913843247
1641,2014-07-08,51.40999984741211,51.61999893188477,50.90999984741211,51.16999816894531,204700.0,0.006263450653131608,1.1515128746062233,0.8571525885558801,71.19344373984997,79.83296010291262,0.11055541639365885,-1.2821358528810194,-3.3289742833035234,-4.166452327873252,37.420467292341655,0.7099990844726634,1.85080427914842,0.9315000534057631,-1.7487770449863262,3.6117771517978525,-0.408638495790278,2.2716386026018043,1.2005048309326156,42.92036742589216,-32.160475746757804,1.3401385491960434,7,0.15999984741210938,-1.4200000762939453,-4.3899993896484375,-4.19999885559082,-4.540000915527337,1,-0.10212021037895946,-1.5238147138964577,51.09000015258789,1.9999999999999605,50.88000106811523,1.219512648982592,51.099998474121094,-0.10212021037895946
1642,2014-07-09,50.66999816894531,51.31999969482422,50.63000106811523,51.31999969482422,181300.0,-0.014394119444916642,1.123067713651911,-2.7083207502185487,53.97848509683182,77.14168578939089,0.8559106996061274,-0.3904594447038221,-2.571428283498946,-3.3869894481323755,38.08880373465152,0.7799987792968821,1.7293533653135569,0.08249855041503906,-2.4293002567709365,2.5942973576010147,-1.1734008531779452,1.3383979540080233,1.8970963883666982,15.54051441724078,-54.144285608705935,1.2558994035929867,7,0.9000015258789062,-0.6799983978271484,-3.199997901916504,-3.2299976348876953,-3.3999977111816406,2,-0.10597985249535569,1.1515128746062233,51.40999984741211,-1.5238147138964577,51.09000015258789,1.9999999999999605,50.88000106811523,-0.10597985249535569
1643,2014-07-10,50.56000137329102,50.81000137329102,50.13999938964844,50.209999084472656,187000.0,-0.0021708466475079957,-1.7346926065192465,-0.5384637956735675,47.42993382205486,73.54053391763726,0.8989739622661972,-0.08310077259898208,-2.444158839803137,-3.242879942013843,38.99359898763677,0.6700019836425852,1.6084683703587643,-0.15549831390379865,-2.3534066235182607,2.0424099957106634,-1.2544524687110297,0.9434558409034324,1.9645512654089288,28.37852118575296,-36.46544778728878,1.098954154807231,7,0.8599987030029226,-0.5700016021728587,-3.090001106262214,-3.1200008392334055,-3.1599998474121236,3,-0.09355220359497496,1.123067713651911,50.66999816894531,1.1515128746062233,51.40999984741211,-1.5238147138964577,51.09000015258789,-0.09355220359497496
1644,2014-07-11,50.11000061035156,50.68000030517578,49.95000076293945,50.47999954223633,139200.0,-0.008900331303732467,-1.1159449134504282,-1.0571328922845313,40.26545946497946,68.28333208069087,1.232455823386033,0.5328342389096647,-1.9795017077795904,-2.7631126285082814,39.55251307539841,0.7299995422363281,1.4478381901578956,-0.6934991836547866,-2.616351079860351,1.229352712550778,-1.6549251317575724,0.26792676444799923,2.3191698983863276,9.58083969116904,-50.74485727556881,0.9614259481027825,7,1.2150001525878906,-0.020000457763671875,-2.572500228881836,-2.6700000762939453,-2.5600013732910156,4,-0.0690480750814022,-1.7346926065192465,50.56000137329102,1.123067713651911,50.66999816894531,1.1515128746062233,51.40999984741211,-0.0690480750814022
1645,2014-07-14,49.70000076293945,50.38000106811523,49.66999816894531,50.38000106811523,108000.0,-0.0081819964561608,1.0882428839098612,1.8378439681213916,37.60327875312811,62.67638444835476,1.4728310869884567,1.0909136865872426,-1.5467347731986507,-2.3174445893796474,39.74396146740598,0.7100028991699148,1.269387597786931,-1.161999130249022,-2.8505310516539097,0.5265327911558657,-2.006265090951466,-0.31773316954657815,2.580419561050533,1.538593961825649,-54.139767479317115,0.8442659607024424,7,1.4849987030029297,0.3899993896484375,-2.080000877380371,-2.260000228881836,-1.6199989318847656,0,-0.0597585749519306,-1.1159449134504282,50.11000061035156,-1.7346926065192465,50.56000137329102,1.123067713651911,50.66999816894531,-0.0597585749519306
1646,2014-07-15,49.59000015258789,49.83000183105469,49.29999923706055,49.7400016784668,116400.0,-0.002213291924807903,2.212119110371295,0.22059038023539146,32.54309830993952,55.9988745231817,1.3133493667764,1.313131702975518,-1.380925968827107,-2.177961152939993,39.355014417329755,0.5300025939941406,1.0568996437446359,-1.300499725341794,-2.8734079719376027,0.2724085212540146,-2.086953848639695,-0.5140456020438933,2.481586398998523,14.356477713297238,-35.84178946252396,0.7864541232979037,7,1.019998550415039,0.5,-1.9250001907348633,-2.1499996185302734,-1.6399993896484375,1,-0.06231095267352271,1.0882428839098612,49.70000076293945,-1.1159449134504282,50.11000061035156,-1.7346926065192465,50.56000137329102,-0.06231095267352271
1647,2014-07-16,49.79999923706055,49.83000183105469,49.0,49.61999893188477,147000.0,0.00423470626792688,5.9165236187933115,-1.1999898275773901,29.97758968818431,50.78438223637965,0.8581072482310645,1.2001040739052016,-1.5440989000357703,-2.3583940072408893,38.61828659533732,0.8300018310546875,0.7936012046234424,-1.1130006790161104,-2.6038579888080733,0.3778566307758524,-1.8584293339120919,-0.367572024120129,1.9944285830732795,44.19881934155407,-0.638617997032668,0.7454286548959831,7,0.5100002288818359,0.29000091552734375,-1.9324989318847656,-2.3599987030029297,-1.4399986267089844,2,-0.05883534839485105,2.212119110371295,49.59000015258789,1.0882428839098612,49.70000076293945,-1.1159449134504282,50.11000061035156,-0.05883534839485105
1648,2014-07-17,49.25,49.86999893188477,49.15999984741211,49.83000183105469,175200.0,-0.011044161555955334,1.151525310090488,-3.222226931717162,25.354929865177724,45.51097818339283,1.249483544636675,1.757515417777583,-0.9269086597950604,-1.780129906024321,37.31531895356483,0.7099990844726634,0.4512905248598429,-1.6104999542236342,-3.2579725116033202,0.036972603156051775,-2.4342362329134772,-0.7867636755337912,2.209096481717765,14.880949677794378,-22.731111877662954,0.8237362786898438,7,1.0599994659423828,0.8400001525878906,-1.3824996948242188,-1.8099994659423828,-1.1899986267089773,3,-0.04020303639058531,5.9165236187933115,49.79999923706055,2.212119110371295,49.59000015258789,1.0882428839098612,49.70000076293945,-0.04020303639058531
1649,2014-07-18,49.88000106811523,49.91999816894531,49.0099983215332,49.040000915527344,177800.0,0.012791899860207678,-1.0222098833981121,-1.448271552971496,32.72393415001882,41.23001698779606,0.5170929014450181,1.1137333469253718,-1.5042240668885043,-2.378554373680501,35.61721378772993,0.9099998474121094,0.10227957051759518,-0.9354990005493207,-2.6403950777806813,0.7693970766820399,-1.7879470391649974,-0.08305096193364392,1.2840038357964048,63.76814398536024,30.458433039218555,0.8524480386156799,7,0.42999839782715554,0.20999908447266336,-1.9925012588500906,-2.44000053405761,-1.6200027465820241,4,-0.049719316141346614,1.151525310090488,49.25,5.9165236187933115,49.79999923706055,2.212119110371295,49.59000015258789,-0.049719316141346614
1650,2014-07-21,49.72999954223633,49.97000122070313,49.43999862670898,49.72999954223633,125300.0,-0.0030072478481718568,1.208328697448933,0.0,26.346148767411947,36.24698421308073,0.5072314490640508,1.2274296413635,-1.2789823040809125,-2.188107306830794,33.47464511329332,0.5300025939941548,-0.13400420994535978,-1.0225004196166978,-2.792137065291186,0.7471362260577905,-1.9073187424539455,-0.1376820967794501,1.1743247732059103,75.25759005820301,46.43677203549798,0.8848183228372448,7,0.43000030517578125,0.6200008392333984,-1.8424997329711914,-2.289999008178711,-2.020000457763672,0,-0.043836724818874795,-1.0222098833981121,49.88000106811523,1.151525310090488,49.25,5.9165236187933115,49.79999923706055,-0.043836724818874795
1651,2014-07-22,49.56999969482422,50.0,49.5099983215332,49.86999893188477,95100.0,-0.0032173707799095785,-1.3333303058101198,-100.0,26.810172034742905,33.22828276173752,0.42329300531430647,1.3519978458105228,-1.0372802073351721,-1.9862656578429991,31.201530090407424,0.4900016784667969,-0.3477559508395629,-1.1160001754760742,-2.9606664982190267,0.7286661472668783,-2.0383333368475505,-0.19366701410459797,1.105805702764954,56.999969482421875,30.63794654561437,0.9223331613714745,7,0.33500099182128906,1.0300006866455078,-1.7224998474121094,-2.1299991607666016,-1.5799980163574219,1,-0.030058460216716654,1.208328697448933,49.72999954223633,-1.0222098833981121,49.88000106811523,1.151525310090488,49.25,-0.030058460216716654
1652,2014-07-23,49.34000015258789,49.68000030517578,49.22999954223633,49.52999877929688,96300.0,-0.004639893961111752,-1.1951264898259195,0.6333303663390344,30.444446516627423,31.341006394467804,0.49706375704082717,1.5122525952579409,-0.7404288230595739,-1.7198077460662589,29.177642896929314,0.4500007629394531,-0.5812497153199203,-1.252499771118167,-3.17333106123084,0.6683315189945063,-2.2129154161745035,-0.2920841260618303,1.134708597290583,33.33346177410095,4.132392846873266,0.9604156450563358,7,0.5,1.375,-1.4724998474121094,-1.8999996185302734,-1.2900009155273438,2,-0.02817185620895324,-1.3333303058101198,49.56999969482422,1.208328697448933,49.72999954223633,-1.0222098833981121,49.88000106811523,-0.02817185620895324
1653,2014-07-24,48.54999923706055,49.13999938964844,48.36000061035156,48.97999954223633,185400.0,-0.016011368323554986,1.0799967447916667,2.2631758588149413,27.021676811605147,29.86947498853732,1.0861858766250307,2.1743045791707942,0.11990561820411472,-0.887033829494051,27.18756903158849,0.9799995422363281,-0.8784192101183095,-1.890500640869142,-3.9547470604777644,0.17374577873948027,-2.922623850673453,-0.8583774310648309,1.7477444628325074,11.585286428046409,-18.068266829513846,1.0321232098043098,7,0.8200016021728516,1.980001449584961,-0.5174980163574219,-1.0149974822998047,-0.27000045776366477,3,-0.003913463021518404,-1.1951264898259195,49.34000015258789,-1.3333303058101198,49.56999969482422,1.208328697448933,49.72999954223633,-0.003913463021518404
1654,2014-07-25,48.02999877929688,48.4900016784668,47.9000015258789,48.27999877929688,221200.0,-0.01071061721802713,-1.3137510097835807,0.5813949362147585,21.561331173090025,28.08703636853309,1.4305471319046532,2.5369038771338808,0.7185424935229676,-0.33754792934220035,25.22451221285221,0.6499977111816477,-1.0492364393340878,-2.2280010223388587,-4.468692492894043,0.012690448216325478,-3.3483467576164543,-1.107655287061263,1.996460888060362,6.190349898820278,-22.60218834757422,1.1203457352775925,7,0.920001983642571,2.2700023651122976,0.3725013732910085,-0.12499809265137429,-0.12999725341798296,4,0.0006246636426538998,1.0799967447916667,48.54999923706055,-1.1951264898259195,49.34000015258789,-1.3333303058101198,49.56999969482422,0.0006246636426538998
1655,2014-07-28,48.75,48.93000030517578,48.06000137329102,48.06000137329102,143800.0,0.01499065665213939,-1.521741053411428,-2.759994506835909,26.989631023902447,27.469984447862302,0.6276174214463097,1.6643850988716196,0.09909347642059885,-1.0163923645416588,22.747899724465668,0.9000015258788991,-1.173407953055218,-1.3569997787475572,-3.575591747774503,0.8615921902793886,-2.46629576326103,-0.24770379423408428,0.9362263647207101,40.47614722562336,12.914224279721445,1.1092959845134733,7,0.20000076293945312,1.5500011444091797,-0.05249977111816406,-0.5499992370605469,-0.6599998474121094,0,-0.010051316481370143,-1.3137510097835807,48.02999877929688,1.0799967447916667,48.54999923706055,-1.1951264898259195,49.34000015258789,-0.010051316481370143
1656,2014-07-29,48.52999877929688,49.43000030517578,48.18000030517578,48.709999084472656,222500.0,-0.004512845552884448,-1.840917957743426,-0.26087052670569066,29.657808740149534,27.434453231413993,0.7615277414871429,1.682386135569331,0.39562996828863817,-0.7513056904507707,19.64016362257455,1.25,-1.2399357589129707,-1.394001007080071,-3.4895342039640695,0.7015321898039275,-2.4417676055220667,-0.3462344086380753,-0.629997253417983,35.393128396798026,6.04989464812796,1.0477665984419986,7,0.420001983642571,1.7700023651122976,0.4575023651122976,-0.03999710083008523,-0.18999862670899148,1,-0.016896759024317975,-1.521741053411428,48.75,-1.3137510097835807,48.02999877929688,1.0799967447916667,48.54999923706055,-0.016896759024317975
1657,2014-07-30,47.33000183105469,48.83000183105469,47.13999938964844,48.56999969482422,152300.0,-0.02472691074441402,-1.0864192298092183,6.888865341415098,24.566941905485507,27.346899013670416,1.7593209693405853,2.6554519208595906,1.668822688364628,0.48422276756372185,16.618014589703062,1.69000244140625,-1.2944081307259054,-2.3634981155395494,-4.538013311192792,-0.1889829198863069,-3.4507557133661706,-1.2762405177129281,2.0999984741210938,8.297046525961587,-20.29377967025041,1.0872575978266197,7,1.2399978637695312,2.589998245239258,1.659998893737793,1.1599998474121094,2.009998321533203,2,0.013944640225622473,-1.840917957743426,48.52999877929688,-1.521741053411428,48.75,-1.3137510097835807,48.02999877929688,0.013944640225622473
1658,2014-07-31,46.22000122070313,47.11000061035156,46.209999084472656,46.93999862670898,195600.0,-0.023452367788062256,-1.432431039193348,0.5806440696737083,22.25393577597221,26.18356586099857,2.675694339692221,3.5638294597185904,2.8386957081712225,1.622702960342842,15.194850110300424,1.1200027465820312,-1.352394599875531,-3.2294988632202077,-5.798819446268787,-0.6601782801716283,-4.5141591547444975,-1.944838571695918,3.209999084472649,0.3106252310144085,-29.417277468359952,1.2846602915242886,7,1.884998321533196,3.2349987030029226,2.797499656677239,2.2700004577636648,3.05999755859375,3,0.03959320571237268,-1.0864192298092183,47.33000183105469,-1.840917957743426,48.52999877929688,-1.521741053411428,48.75,0.03959320571237268
1659,2014-08-01,46.2400016784668,46.4000015258789,45.83000183105469,46.22000122070313,249100.0,0.0004327230037957097,2.3529378765610383,-0.027778513640231643,23.867087243588315,25.908114580573724,2.3300949538224884,3.3501525340117695,2.8887387597664684,1.6338229081141975,14.646136740561838,0.5699996948242116,-1.4290970419750693,-2.9774984359741197,-5.8257576073507735,-0.12923926459746582,-4.401628021662447,-1.5533688502857927,3.061198577880859,11.388889477576988,-20.999907689988873,1.4241295856883285,8,1.6749992370605469,3.0249996185302734,3.0124988555908203,2.354999542236328,2.509998321533203,4,0.04411758275908717,-1.432431039193348,46.22000122070313,-1.0864192298092183,47.33000183105469,-1.840917957743426,48.52999877929688,0.04411758275908717
1660,2014-08-04,46.4900016784668,46.540000915527344,45.349998474121094,46.34000015258789,384800.0,0.005406574198210334,8.52001953125,7.4999046347537615,27.071024449041502,25.937098182162455,1.7569286745638237,2.8858199130675217,2.69862434730733,1.4132002606564171,14.182433592204902,1.19000244140625,-1.4313373334817072,-2.4974985122680664,-5.45009767008812,0.4551006455519868,-3.9737980911780895,-1.0211989333580433,2.6029266723632816,27.9412424687812,-6.450573538790618,1.4762995789100253,8,1.0249977111816406,2.5349979400634766,2.9124984741210938,2.1299991607666016,1.8299980163574219,0,0.030329098655747844,2.3529378765610383,46.2400016784668,-1.432431039193348,46.22000122070313,-1.0864192298092183,47.33000183105469,0.030329098655747844
1661,2014-08-05,46.15999984741211,46.65999984741211,45.93999862670898,46.33000183105469,217100.0,-0.007098339839543111,-1.3606426154875269,-1.1333350287370938,23.546534837919666,25.170663551194927,1.7347847881265253,2.9537801765674345,3.0697928663312695,1.7637735152827787,13.34422707374428,0.7200012207031321,-1.536494095616007,-2.565000343322751,-5.544151656311676,0.41415096966617426,-4.054575999817217,-1.0754246868282848,2.6334941132812517,23.275879078598035,-9.467473675198011,1.489575656494464,8,1.2299995422363281,2.864999771118164,3.512500762939453,2.605001449584961,2.0800018310546875,1,0.04181109860389176,8.52001953125,46.4900016784668,2.3529378765610383,46.2400016784668,-1.432431039193348,46.22000122070313,0.04181109860389176
1662,2014-08-06,45.29999923706055,46.06999969482422,45.27000045776367,46.06999969482422,218300.0,-0.01863086250421153,1.0779188609419819,4.5293616066419835,22.53131205841187,24.67173413417345,2.1919520632711595,3.574091961826987,3.944084818341146,2.6379567813481657,13.042611802291784,0.8899993896484375,-1.6365399331400639,-3.156501007080081,-6.35727877647507,0.04427676231490807,-4.7568898917775755,-1.5561121223825864,3.2180150847070337,1.6303683048440432,-31.993876478033993,1.600388884697493,8,2.0500011444091797,3.6850013732910156,4.840001106262207,3.69000244140625,1.9300003051757812,2,0.0671081891109675,-1.3606426154875269,46.15999984741211,8.52001953125,46.4900016784668,2.3529378765610383,46.2400016784668,0.0671081891109675
1663,2014-08-07,45.83000183105469,45.86999893188477,45.2400016784668,45.36999893188477,171200.0,0.011699836709059719,1.333335688097339,-0.5974060074014899,21.43868270954036,24.65810652711238,1.3807423032577901,2.8159349894983734,3.420964583048672,2.123446726626227,13.434848877490513,0.6299972534179759,-1.7388651097777554,-2.389998435974121,-5.635036078870883,0.8550392069226405,-4.012517257422502,-0.7674796145257403,2.363211104312505,41.549360097140585,11.253226376627978,1.6225188214483792,8,1.5049991607666016,2.749998092651367,4.682497978210449,3.2649993896484375,1.2599983215332031,3,0.07658734849001925,1.0779188609419819,45.29999923706055,-1.3606426154875269,46.15999984741211,8.52001953125,46.4900016784668,0.07658734849001925
1664,2014-08-08,46.6500015258789,46.709999084472656,45.61999893188477,45.79999923706055,127200.0,0.01789220296885463,1.247429005147874,1.8478194166867206,30.154667175292445,25.009777210600156,0.3848780399854732,1.8165664123925893,2.6307351570815243,1.3114107561029016,13.696828492662434,1.0900001525878835,-1.862460750417803,-1.3969987869262752,-4.586223878728362,1.7922263048758111,-2.9916113328273184,0.19761375897476796,1.188826058660247,95.91852622673825,68.3639836068975,1.5946125459010416,8,0.6849994659423899,1.779998779296882,4.134999275207527,2.444999694824226,0.819999694824233,4,0.05637721687873909,1.333335688097339,45.83000183105469,1.0779188609419819,45.29999923706055,-1.3606426154875269,46.15999984741211,0.05637721687873909
1665,2014-08-11,46.72999954223633,47.25,46.70000076293945,46.75,161500.0,0.001714855600016385,-12.7503218730628,-0.023529886950629172,31.51042559183648,25.215623527454262,-0.013175809327712784,1.5838601601772027,2.5623856404271024,1.2475867219884051,14.116523588109237,0.5999984741211009,-1.905715547694669,-1.1685007095336886,-4.309872499669524,1.9728710806021468,-2.7391866046016062,0.4021851855342291,0.796968933574135,74.12930885598841,48.22159776557393,1.5706858950679188,8,0.30500221252441406,1.7000007629394531,4.030000686645508,2.365001678466797,0.4099998474121094,0,0.04322705922429804,1.247429005147874,46.6500015258789,1.333335688097339,45.83000183105469,1.0779188609419819,45.29999923706055,0.04322705922429804
1666,2014-08-12,46.5,46.83000183105469,46.36000061035156,46.56999969482422,97300.0,-0.004921881970669562,-1.6857329700272479,3.499904634751097,31.51042559183648,25.987121714826593,-0.11333200506597052,1.655366677564821,2.8122398074129435,1.4924273671251953,15.135054213757131,0.470001220703125,-1.8800688404158734,-1.2440002441406222,-4.338690278136035,1.8506897898547905,-2.791345261138332,0.3033447728570877,0.752532460129224,62.686536005268465,36.16003529136002,1.5473450169977077,8,-0.25499916076660156,1.9300003051757812,4.279999732971191,2.595001220703125,0.3300018310546875,1,0.039139778383316504,-12.7503218730628,46.72999954223633,1.247429005147874,46.6500015258789,1.333335688097339,45.83000183105469,0.039139778383316504
1667,2014-08-13,46.86999893188477,47.040000915527344,46.5099983215332,46.5099983215332,66100.0,0.00795696627709197,-1.9444538634340693,-5.1428882833788485,38.42975336886012,27.78443478070303,-0.6207197127193922,1.1115967406539866,2.4697055743846406,1.140689429225354,16.44824911004836,0.5400009155273438,-1.9355847895230198,-0.7275012969970618,-3.6868311207185656,2.231828526724442,-2.2071662088578137,0.7521636148636901,-1.6299972534179759,81.09445843589725,50.50192098200465,1.4796649118607503,8,-0.6249980926513743,1.410001754760735,3.9100008010864187,2.2250022888183523,0.09000015258788352,2,0.029229843776463982,-1.6857329700272479,46.5,-12.7503218730628,46.72999954223633,1.247429005147874,46.6500015258789,0.029229843776463982
1668,2014-08-14,47.27000045776367,47.27000045776367,46.9000015258789,46.90999984741211,105000.0,0.00853427640269877,1.05554613656597,0.9999999999999802,44.67788529092924,30.096745674852016,-0.9567254739031199,0.5856811100793351,2.0923893858003524,0.7605022250573512,17.723590429395674,0.40000152587889914,-2.0124757945179184,-0.22849979400634624,-3.0857799683060705,2.628780380293378,-1.657139881156212,1.2001402931435194,-1.9939987945556652,100.0,63.58110816632862,1.4286400871498626,8,-1.0149993896484375,0.7550010681152344,3.5099992752075195,1.8250007629394531,-0.7400016784667898,3,-0.0008462220253855346,-1.9444538634340693,46.86999893188477,-1.6857329700272479,46.5,-12.7503218730628,46.72999954223633,-0.0008462220253855346
1669,2014-08-15,47.4000015258789,47.68999862670898,47.04999923706055,47.58000183105469,170900.0,0.0027501812324157715,2.2000457770657684,-0.5000000000000198,39.69467293790948,31.49937328472624,-1.0112165885151754,0.274428480420994,1.958682596260779,0.6439277136356552,18.760417656795862,0.6399993896484304,-1.9369761241080354,0.02550125122069602,-2.6026809682047514,2.6536834706461434,-1.2885898584920312,1.3395923609334233,-2.0442399108886633,78.19567418421275,40.543041681947145,1.314091109712725,8,-0.9350013732910085,0.5599994659423899,3.3049983978271555,1.6949996948242259,-1.1000022888183523,4,-0.006540113150033444,1.05554613656597,47.27000045776367,-1.9444538634340693,46.86999893188477,-1.6857329700272479,46.5,-0.006540113150033444
1670,2014-08-18,47.54999923706055,47.68000030517578,47.27000045776367,47.68000030517578,180200.0,0.0031645085728480016,5.307638134921799,0.7222269317170062,42.438274602885805,33.598455480833586,-1.1119775369700378,-0.049817488198499404,1.8092248389330408,0.5118778288761732,19.92112196982086,0.4099998474121094,-1.7282440513352952,0.28449897766112997,-2.1020720691761454,2.6710700244984054,-0.9087865457575077,1.4777845010797677,-2.054183401367183,89.47371440208164,49.406400989743574,1.193285523418636,8,-1.0849990844726562,0.26000213623046875,3.157501220703125,1.5450019836425781,-1.2999992370605469,0,-0.0016823978473392565,2.2000457770657684,47.4000015258789,1.05554613656597,47.27000045776367,-1.9444538634340693,46.86999893188477,-0.0016823978473392565
1671,2014-08-19,48.08000183105469,48.13999938964844,47.47999954223633,47.52999877929688,116300.0,0.011146216666625186,-1.0307639940373488,-4.23075794477532,56.45438322112489,37.36768561002392,-1.4985778479995133,-0.7348464016483831,1.299794323830497,0.0021292204701524042,20.997745354783724,0.6599998474121094,-1.5218193401571511,0.8890014648437514,-1.2775561709250312,3.055559100612534,-0.19427735304063987,1.9722802827281427,-2.452535027900389,96.31917059642635,50.07543528364268,1.0832788178843902,8,-1.3900012969970703,-0.46000099182128906,2.557497978210449,1.0149993896484375,-2.2700004577636648,1,-0.019550798785517243,5.307638134921799,47.54999923706055,2.2000457770657684,47.4000015258789,1.05554613656597,47.27000045776367,-0.019550798785517243
1672,2014-08-20,47.95000076293945,48.06000137329102,47.59000015258789,47.959999084472656,123900.0,-0.0027038490674778926,3.4761403062612315,-0.018178665556942947,67.90887701920057,42.5310405333195,-1.065155347367714,-0.7529226787561711,1.441866168696464,0.14991790597446197,21.743562378478444,0.4900016784667969,-1.3472336761781065,0.8285003662109389,-1.1266624916436854,2.783663224065563,-0.14908106271636967,1.8060817951382475,-2.121531352865624,84.67750370703084,31.275894147882212,0.9775814289273119,8,-1.0700016021728516,-0.3299999237060547,2.399998664855957,1.1450004577636719,-2.25,2,-0.02335764158632536,-1.0307639940373488,48.08000183105469,5.307638134921799,47.54999923706055,2.2000457770657684,47.4000015258789,-0.02335764158632536
1673,2014-08-21,48.36000061035156,48.40999984741211,47.81000137329102,48.0,145200.0,0.008550570195798635,1.6086942099414216,-36.00610454025181,70.30648359060592,46.992353468354324,-1.2052821089633667,-1.2415410340227169,1.0647468408002112,-0.24787289149038827,21.517868286769442,0.5999984741210866,-1.0902508320018853,1.248000144958496,-0.6795897012317411,3.1755899911487333,0.28420522186338104,2.211795068053611,-2.3466088019117635,96.32358716018355,36.054117790747455,0.9637949230951174,8,-0.9750003814697266,-0.7399997711181641,1.8399991989135742,0.7350006103515625,-2.4799995422363352,3,-0.028949576265704824,3.4761403062612315,47.95000076293945,-1.0307639940373488,48.08000183105469,5.307638134921799,47.54999923706055,-0.028949576265704824
1674,2014-08-22,48.06000137329102,48.7599983215332,47.84000015258789,48.4000015258789,121800.0,-0.006203458090865421,-1.3589618189198573,-0.9444432670707018,64.89562070213545,50.70181959172088,-0.764652182553796,-0.9899332213071617,1.3835352819221,0.062076162708272875,20.94449178987688,0.9199981689453125,-0.733827912047019,0.9465007781982493,-0.9841414509798412,2.8771430073763398,-0.018820336390795944,1.9118218927872945,-1.8069487609539934,53.0202716887617,-10.870119184459696,0.965321114589046,8,-0.5000019073486399,-0.4400005340576243,2.139998435974114,1.0349998474121023,-2.7000007629394602,4,-0.031835259056909426,1.6086942099414216,48.36000061035156,3.4761403062612315,47.95000076293945,-1.0307639940373488,48.08000183105469,-0.031835259056909426
1675,2014-08-25,48.2599983215332,48.40999984741211,48.0,48.27999877929688,105500.0,0.004161401217797955,1.9285432078582037,0.05882484937564745,70.42800314675459,55.02599487560067,-0.8099724265721804,-1.2949129470994762,1.1992360768026131,-0.1287826688685101,21.008866144087452,0.4099998474121094,-0.379016257722391,1.1709978103637724,-0.683122715065366,3.025118335792911,0.24393754764920317,2.0980580730783416,-1.7061122240926352,60.93746274706149,-7.7561850241362436,0.9270602627145681,8,-0.625,-0.6399974822998047,1.9400014877319336,0.8350028991699219,-2.0999984741210938,0,-0.04061332682637331,-1.3589618189198573,48.06000137329102,1.6086942099414216,48.36000061035156,3.4761403062612315,47.95000076293945,-0.04061332682637331
1676,2014-08-26,47.709999084472656,48.45000076293945,47.63999938964844,48.2400016784668,131900.0,-0.011396586328001224,-1.4179073885343065,26.49952317374607,74.9482488320941,59.08360548262668,-0.07854455666151239,-0.8532420191922654,1.7430690358070677,0.42581219226897815,21.607094878495342,0.8100013732910156,-0.13823725404509446,0.6619985580444308,-1.0914892221544008,2.4154863382432623,-0.21474533205498147,1.538742448143843,-0.8913795201409727,10.256335015715273,-64.15595526694159,0.8767438900994143,8,0.12000083923339844,-0.08999824523925781,2.5450010299682617,1.3850021362304688,-1.2900009155273438,1,-0.0306015324353216,1.9285432078582037,48.2599983215332,-1.3589618189198573,48.06000137329102,1.6086942099414216,48.36000061035156,-0.0306015324353216
1677,2014-08-27,47.9900016784668,48.02000045776367,47.54999923706055,47.599998474121094,123100.0,0.005868845092585007,1.0888907726868138,-0.7358515010400397,73.58079457346592,62.29503984735297,-0.20446934844804332,-1.1396966954686008,1.4493882330527725,0.1533574196841414,21.144968080448724,0.470001220703125,0.10408922396697307,0.9090011596679659,-0.891056065878999,2.709058385214931,0.008972546894483457,1.8090297724414484,-0.9384166632709281,36.36386564689118,-40.46190422488673,0.9000286127734819,8,-0.08500289916992188,-0.5300006866455078,2.2624988555908203,1.1049995422363281,-1.1800003051757741,2,-0.045426135214201135,-1.4179073885343065,47.709999084472656,1.9285432078582037,48.2599983215332,-1.3589618189198573,48.06000137329102,-0.045426135214201135
1678,2014-08-28,48.04999923706055,48.16999816894531,47.7400016784668,47.7400016784668,62200.0,0.0012502095539761449,-1.7741927544792282,0.7948590040787582,68.32459713458019,65.47614253587193,-0.15889837404714058,-1.112609999501501,1.345501577898041,0.1069217309484145,19.966910001565136,0.4299964904785156,0.38303627323575284,0.8774988174438505,-0.9243232229589466,2.6793208578466476,-0.023412202757548073,1.778409837645249,-0.7934046251041948,41.32234531548516,-31.721474945510174,0.9009110202013989,8,-0.034999847412109375,-0.7149982452392578,2.2275009155273438,1.0450019836425781,-1.0,3,-0.04890735715784489,1.0888907726868138,47.9900016784668,-1.4179073885343065,47.709999084472656,1.9285432078582037,48.2599983215332,-0.04890735715784489
1679,2014-08-29,48.27999877929688,48.34000015258789,47.75,48.02000045776367,90100.0,0.004786671090286632,2.105255232645686,0.8387108682811806,69.52141372580873,68.4853802161967,-0.28043360905522974,-1.2458155400883655,1.057906468410735,-0.11506640695090908,18.52570587265681,0.5900001525878906,0.5857465255081493,1.0054985046386804,-0.8050025580778808,2.8159995673552416,0.10024797328039625,1.9107490359969646,-0.8429957221913114,81.1109227313194,7.86549378476478,0.905250531358281,8,-0.15999984741211648,-0.944997787475593,1.670001983642571,0.8150024414062429,-1.1199989318847727,4,-0.04970997870469718,-1.7741927544792282,48.04999923706055,1.0888907726868138,47.9900016784668,-1.4179073885343065,47.709999084472656,-0.04970997870469718
1680,2014-09-02,47.9000015258789,48.34000015258789,47.61000061035156,48.34000015258789,153100.0,-0.007870697245769831,2.318190093893864,-1.6923133353873954,66.99032991615051,69.65604096008845,0.1725813746949214,-0.7955570936000598,1.3679350005698225,0.2772008025253214,16.608028791743223,0.7299995422363281,0.7047040020090094,0.5550012588500906,-1.2365873191168006,2.3465898368169817,-0.34079303013335505,1.4507955478335361,-0.3042390370420094,38.8890772686806,-34.2175817197086,0.8957942889834468,9,0.25499725341797586,-0.5650005340576101,1.7249994277954173,1.1949996948242259,0.7399978637695384,1,-0.053027157298837446,2.105255232645686,48.27999877929688,-1.7741927544792282,48.04999923706055,1.0888907726868138,47.9900016784668,-0.053027157298837446
1681,2014-09-03,48.09000015258789,48.27000045776367,47.88000106811523,47.9900016784668,217300.0,0.003966568280928673,-1.4374985098823956,-0.22726996870204152,65.48226937994616,69.38641788906018,-0.01771249951418241,-0.8785974667090954,1.11163426760114,0.10102088192090264,14.758284968392474,0.3899993896484446,0.8648213627925685,0.6484998703002915,-1.0811824571760695,2.3781821977766526,-0.21634129343788544,1.5133410340384685,-0.4799995422363281,68.3544670536085,-3.587219580896587,0.8648411637381801,9,0.06499862670898438,-0.7549991607666016,1.5350008010864258,1.0050010681152344,-0.5900001525878906,2,-0.04013309001979537,2.318190093893864,47.9000015258789,2.105255232645686,48.27999877929688,-1.7741927544792282,48.04999923706055,-0.04013309001979537
1682,2014-09-04,48.34000015258789,48.4900016784668,47.81999969482422,48.06999969482422,144200.0,0.005198585968117175,1.3508696786973893,2.7000457770656903,64.11611596700226,68.69859926421532,-0.2308496043360293,-0.9372227040973442,0.7868765005460787,-0.1271795609938522,12.46926969980163,0.6700019836425781,1.0070486595247274,0.7464998245239229,-0.7022927430501511,2.195292392097997,0.022103540736885918,1.47089610831096,-0.7299995422363281,82.95439274861609,13.960357229104162,0.7243962837870371,9,-0.18500137329101562,-1.3049983978271484,1.2850008010864258,0.7550010681152344,-0.5499992370605469,3,-0.039718700405088625,-1.4374985098823956,48.09000015258789,2.318190093893864,47.9000015258789,2.105255232645686,48.27999877929688,-0.039718700405088625
1683,2014-09-05,49.34000015258789,49.36000061035156,48.2400016784668,48.31000137329102,154600.0,0.020686801755139594,1.0934565445250166,3.8148038259935593,70.8154706697588,69.35636037172902,-1.2038112165520403,-1.7505302355095438,-0.29005296680244896,-1.1140334868715343,10.407826338922249,1.1199989318847656,1.0336246406786032,1.5709999084472628,0.17215980091646088,2.9698400159780647,0.8715798546818618,2.2704199622126637,-1.5919998168945284,98.85711669921875,29.74533212286164,0.6994200537654017,9,-0.8850002288818359,-2.039999008178711,-0.0950002670288086,-0.23999977111816406,-1.1399993896484375,4,-0.051276829579907646,1.3508696786973893,48.34000015258789,-1.4374985098823956,48.09000015258789,2.318190093893864,47.9000015258789,-0.051276829579907646
1684,2014-09-08,49.27999877929688,49.36999893188477,48.88000106811523,49.18999862670898,155000.0,-0.0012160797143382363,2.6296076519870857,0.08737889247727433,68.9278019894875,69.1896713542549,-1.0644972591428257,-1.5635580104680074,-0.31216581884463324,-1.050522103158464,9.419678656400398,0.48999786376954546,1.0116243084823253,1.3794986724853615,-0.069979925944061,2.828977270914784,0.6547593732706503,2.1042379717000728,-1.4599990844726634,94.88635008984056,27.17909465176365,0.7247392992147124,9,-0.8199996948242259,-1.9749984741211009,-0.4999990463256907,-0.12499809265137429,-0.09999847412110086,0,-0.04525161520850496,1.0934565445250166,49.34000015258789,1.3508696786973893,48.34000015258789,-1.4374985098823956,48.09000015258789,-0.04525161520850496
1685,2014-09-09,48.75,49.54999923706055,48.68000030517578,49.09000015258789,276900.0,-0.010754845625514542,-2.624999006588306,-3.777773068282369,57.3304084487761,67.23213353388624,-0.5114685657684532,-0.9217237873559441,0.12496566773528173,-0.5221353425552024,8.93230866016139,0.8699989318847656,0.9220385049159034,0.748499870300293,-0.6376916095303429,2.134691350130929,0.055404130384971495,1.4415956102156144,-0.6820004272460949,53.75725729809111,-9.904029297371018,0.6930957399153189,9,-0.20000076293945312,-1.3549995422363281,-0.15999889373779297,0.4050006866455078,1.1500015258788991,1,-0.03261538774539263,2.6296076519870857,49.27999877929688,1.0934565445250166,49.34000015258789,1.3508696786973893,48.34000015258789,-0.03261538774539263
1686,2014-09-10,48.31999969482422,48.95000076293945,48.08000183105469,48.66999816894531,188300.0,-0.008820519080528832,-1.0963976137293292,1.0294068148414097,53.7987637852204,65.03413011297008,0.015824025297987987,-0.36720961770846827,0.4416474488468083,-0.08317079532304206,7.814758455884122,0.8699989318847656,0.8768054173540207,0.2274995803833022,-0.9697403839666947,1.4247395447332991,-0.3711204017916998,0.8261195625583042,1.2299995422363281,28.901741751541866,-30.775069959425625,0.5986199821749995,9,0.26000022888183594,-0.9249992370605469,-0.05000019073486328,0.7049999237060547,1.279998779296875,2,0.006622510282393357,-2.624999006588306,48.75,2.6296076519870857,49.27999877929688,1.0934565445250166,49.34000015258789,0.006622510282393357
1687,2014-09-11,48.2400016784668,48.290000915527344,46.95000076293945,47.63999938964844,145400.0,-0.0016555880973233572,2.8285676917292,-1.714299727520436,48.67842279547378,62.85122185306936,0.15088060346047172,-0.18900214199248921,0.4131204549876202,0.00621563053827856,7.11147749594288,1.3699989318847656,0.7797554068417725,0.07900142669677734,-0.9715096240611487,1.1295124774547034,-0.44625409868218924,0.6042569520757439,1.30999755859375,49.615448946115905,-5.2016582584847555,0.5252555253789642,9,0.009998321533203125,-0.845001220703125,-0.032502174377441406,0.7849979400634766,1.3499984741210938,3,-0.015340001092850608,-1.0963976137293292,48.31999969482422,-2.624999006588306,48.75,2.6296076519870857,49.27999877929688,-0.015340001092850608
1688,2014-09-12,47.22999954223633,48.04999923706055,47.02000045776367,48.04999923706055,135100.0,-0.02093702531277708,1.5121930795783363,-1.366660944642596,42.09520916923762,59.80386579122813,1.153652377010161,0.8620471794591396,1.327703575961607,1.0179123353181865,6.653912147886112,1.220001220703125,0.6771634759614926,-0.9290006637573214,-1.9867814246905482,0.12878009717590544,-1.4578910442239348,-0.40011028329070797,2.2159997558593716,10.769190139295219,-42.44624163937614,0.528890380466612,9,1.0200004577636719,0.16500091552734375,0.9375009536743164,1.7550010681152344,2.670001983642571,4,0.01185689982465954,2.8285676917292,48.2400016784668,-1.0963976137293292,48.31999969482422,-2.624999006588306,48.75,0.01185689982465954
1689,2014-09-15,47.09000015258789,47.41999816894531,46.59000015258789,47.13999938964844,168200.0,-0.0029642047640343616,1.7213192668238413,0.06097470203481611,38.72833007233973,56.66364358636026,1.2372039693454653,1.0304636574287542,1.3757820708397972,1.1604061589077403,6.8345711253142465,0.8299980163574219,0.5617055866959006,-1.053499984741208,-2.165790436362329,0.05879046687991263,-1.6096452105517685,-0.49735475893064773,2.2561592041015572,16.891897116551924,-33.88661191008155,0.5561452258105604,9,0.9799995422363281,0.4949989318847656,0.8675003051757812,1.8800010681152344,3.229999542236328,0,0.023571896512099677,1.5121930795783363,47.22999954223633,2.8285676917292,48.2400016784668,-1.0963976137293292,48.31999969482422,0.023571896512099677
1690,2014-09-16,47.47000122070313,47.540000915527344,47.02000045776367,47.08000183105469,163800.0,0.008069676510594759,-1.0392089398177928,-7.800106813153419,47.60958143168276,54.67778936988655,0.8826085855494696,0.6789733633058361,0.8996106099253964,0.780983043615386,6.962686228281263,0.5200004577636719,0.4937264845861833,-0.6694990158080998,-1.7913105413601187,0.4523125097439191,-1.2304047785841092,-0.10859325303209033,1.710788583740225,37.28817120874178,-17.847107575675444,0.5609057627760102,9,0.5999984741210866,0.4849987030029226,0.41249942779540305,1.499999999999993,3.0900001525878906,1,0.03602273099851683,1.7213192668238413,47.09000015258789,1.5121930795783363,47.22999954223633,2.8285676917292,48.2400016784668,0.03602273099851683
1691,2014-09-17,47.13999938964844,47.599998474121094,46.83000183105469,47.45000076293945,181600.0,-0.006951797399802229,1.5245924193437435,-0.794876560115796,41.61732761805451,52.17792399778124,1.188684079972191,0.9854671970629667,1.117308447990169,1.1016661760742466,7.711863248491528,0.7699966430664062,0.3862053443819491,-0.952500724792479,-2.160280059180181,0.25527860959522286,-1.5563903919863264,-0.34861105759863165,1.88534303568359,32.352881778096915,-24.117650812445902,0.603889667193851,9,0.9300003051757812,0.8150005340576172,0.5925016403198242,1.8300018310546875,3.6300010681152344,2,0.05854904904467473,-1.0392089398177928,47.47000122070313,1.7213192668238413,47.09000015258789,1.5121930795783363,47.22999954223633,0.05854904904467473
1692,2014-09-18,46.83000183105469,47.15999984741211,46.77000045776367,47.15999984741211,151200.0,-0.006576104425275453,1.363646872507427,1.064505014458869,38.533850086583755,48.59107726631735,1.410267829105429,1.272496607736187,1.3329404655478143,1.3998091095560028,8.524638537838614,0.3899993896484375,0.3032082877194284,-1.206498336791995,-2.539468731119541,0.12647205753555113,-1.872983533955768,-0.540013139628222,2.0492200579126916,16.438481435999268,-40.21535830358499,0.6664851971637713,9,1.2399978637695312,1.1999969482421875,0.5074987411499023,2.1399993896484375,4.289997100830085,3,0.05915004344991326,1.5245924193437435,47.13999938964844,-1.0392089398177928,47.47000122070313,1.7213192668238413,47.09000015258789,0.05915004344991326
1693,2014-09-19,46.959999084472656,47.18000030517578,46.63999938964844,46.81000137329102,373400.0,0.002775939533099958,-1.2040778195576523,-0.4545412509970076,37.356309239325064,45.08313362741041,1.0137730167666064,1.0880203602655598,1.1116887055207485,1.2589121585009835,9.322165751635069,0.5400009155273438,0.2151496301302629,-1.0065010070800753,-2.412956026310418,0.3999540121502676,-1.7097285166952503,-0.3032734974649003,1.7818695003119558,36.63361849187015,-16.227345803923228,0.7032275096151729,9,1.1100006103515625,1.1100006103515625,0.3025016784667969,2.0100021362304688,4.459999084472656,4,0.05600513456962242,1.363646872507427,46.83000183105469,1.5245924193437435,47.13999938964844,-1.0392089398177928,47.47000122070313,0.05600513456962242
1694,2014-09-22,46.52999877929688,46.75,46.40999984741211,46.75,224300.0,-0.009156735808326544,2.0908933277847135,-1.4666971847104822,37.00186319487993,42.82440637697751,1.1316701264587934,1.4730432754351668,1.4580634818183,1.6765193748969196,9.862814512392461,0.5499992370605469,0.0994039505808999,-1.3600011825561467,-2.904689726114789,0.18468736100249572,-2.1323454543354643,-0.587656910776829,2.082757699555927,10.083955493010716,-42.704277042141456,0.7723442717793205,9,1.1500015258788991,1.450000762939446,0.6100025177001882,2.440002441406243,4.840000152587891,0,0.07242645250361512,-1.2040778195576523,46.959999084472656,1.363646872507427,46.83000183105469,1.5245924193437435,47.13999938964844,0.07242645250361512
1695,2014-09-23,46.29999923706055,46.4900016784668,46.18000030517578,46.36000061035156,202800.0,-0.004943037787885629,-1.0666810777818752,0.27273200166459477,33.144993045897124,40.52954296149714,1.0924747683275555,1.6323681107185948,1.6132582458822782,1.8988897534067846,10.519593311198536,0.34999847412110086,-0.1678189192463364,-1.4920007705688505,-3.1799095674922526,0.19590802635455162,-2.335955169030548,-0.648046372107153,2.136536711277003,8.450639902859415,-40.618366787815894,0.8439543984616997,9,0.9350013732910156,1.5650005340576172,0.912501335144043,2.670001983642578,5.340000152587891,1,0.08682506531330314,2.0908933277847135,46.52999877929688,-1.2040778195576523,46.959999084472656,1.363646872507427,46.83000183105469,0.08682506531330314
1696,2014-09-24,46.25,46.4000015258789,45.849998474121094,46.31000137329102,176200.0,-0.0010798971465322271,3.5833267106415536,1.0000000000001183,29.549887835885855,38.404150188209584,0.9140920418714344,1.652082795652646,1.5898755877862243,1.9576571857259566,11.798985569576137,0.5500030517578054,-0.44381798949005,-1.4690000534057646,-3.292667931338734,0.3546678245272048,-2.380833992372253,-0.5571661144392763,1.9608823840213745,30.075261292062,-14.099921459669059,0.9118339389664848,9,0.6999988555908203,1.4499988555908203,0.8875007629394531,2.720001220703125,6.5,2,0.09318921888196807,-1.0666810777818752,46.29999923706055,2.0908933277847135,46.52999877929688,-1.2040778195576523,46.959999084472656,0.09318921888196807
1697,2014-09-25,45.81000137329102,46.36000061035156,45.63000106811523,46.040000915527344,212100.0,-0.009513483820734692,-1.4745740794620277,3.8332379680838575,11.208765596258885,34.97232312454529,1.0875089829496076,2.0241674512050665,1.9430965872247228,2.3977272144282367,13.338543235390649,0.7299995422363352,-0.6487408101539245,-1.7999986648559485,-3.806860342943473,0.20686301323157608,-2.8034295038997143,-0.7965678258121827,2.1175749415423155,11.612928630671536,-24.585973980957295,1.0034308390437627,9,0.8049983978271413,1.779998779296868,1.344999313354485,3.1599998474121023,7.029998779296868,3,0.10827327954119026,3.5833267106415536,46.25,-1.0666810777818752,46.29999923706055,2.0908933277847135,46.52999877929688,0.10827327954119026
1698,2014-09-26,45.70000076293945,45.849998474121094,45.31999969482422,45.77999877929688,85900.0,-0.0024012356920753986,3.818227532035165,0.3478181546780308,11.08693290520229,31.90105677264113,1.0701984337778043,2.054416112494053,1.980983018921222,2.5199340711831297,14.872241970529988,0.529998779296875,-0.8256714313760369,-1.792499351501462,-3.959669168322584,0.3746704653196602,-2.8760842599120267,-0.7089144430908974,1.905915017353351,26.57349559575955,-2.1108838835394117,1.0835849084105624,9,0.7599983215332031,1.7349987030029297,1.5499992370605469,3.270000457763672,6.86000061035157,4,0.11859952031643473,-1.4745740794620277,45.81000137329102,3.5833267106415536,46.25,-1.0666810777818752,46.29999923706055,0.11859952031643473
1699,2014-09-29,45.88000106811523,45.88000106811523,45.38999938964844,45.4000015258789,107800.0,0.003938737465443154,1.0416756073718798,-6.000143054694045,16.235276377308878,28.415022877710697,0.7828329436917087,1.7764758387149726,1.7091633914916926,2.341814259057145,16.250242056662458,0.49000167846678977,-0.980341370726336,-1.4924991607666058,-3.7403504574747757,0.755352135941564,-2.6164248091206943,-0.36857351241251735,1.3601681385026012,47.863284090130435,21.427180787468508,1.1239256483540858,9,0.579998016357429,1.5549983978271555,1.62249946594239,3.0900001525878977,5.86000061035157,0,0.12074971603869833,3.818227532035165,45.70000076293945,-1.4745740794620277,45.81000137329102,3.5833267106415536,46.25,0.12074971603869833
1700,2014-09-30,45.36000061035156,46.13000106811523,45.11999893188477,45.79999923706055,253900.0,-0.011333924273272178,-1.1956520837738915,-0.9166646798432794,15.898599284172334,25.557386396168237,1.0862889412839891,2.209722639934853,2.1342446980870022,2.8721868902846026,17.99313988799482,1.0100021362304545,-1.0415573104988454,-1.8854995727539077,-4.2894561912101,0.5184570457022843,-3.0874778819820037,-0.6835212635258117,1.5729414743792915,18.750093132068375,-7.069506054441991,1.2019783092280958,9,0.7899990081787109,1.9749984741210938,2.229999542236328,3.6100006103515625,8.989997863769531,1,0.13249555204286478,1.0416756073718798,45.88000106811523,3.818227532035165,45.70000076293945,-1.4745740794620277,45.81000137329102,0.13249555204286478
1701,2014-10-01,46.15999984741211,46.2400016784668,45.13999938964844,45.36999893188477,393400.0,0.01763666724638413,1.315783133497699,-1.7954622300442864,29.44661230594791,24.54769330943092,0.14824751660730584,1.3256876979074548,1.251823406068155,2.0906701701910038,19.7479618284811,1.1000022888183594,-1.0592228302462843,-0.9890003204345703,-3.4051377765573534,1.4271371356882128,-2.197069048495962,0.21906840762682123,0.4466124698064533,83.8709280469083,58.53896269132616,1.2080687280613902,10,-0.010000228881835938,1.1749992370605469,1.4674997329711914,2.8100013732910156,7.8899993896484375,2,0.11871749480830118,-1.1956520837738915,45.36000061035156,1.0416756073718798,45.88000106811523,3.818227532035165,45.70000076293945,0.11871749480830118
1702,2014-10-02,46.41999816894531,46.63000106811523,45.97000122070313,46.1500015258789,311100.0,0.005632545979043835,-1.0952467453829873,0.3417675065429346,40.60321868868042,24.908461026025954,-0.19671243433484165,0.9638916554418344,0.9181395756593176,1.8439880025199074,21.010650813272314,0.6599998474120952,-1.1648798251809254,-0.6330018997192397,-3.002004068191127,1.7360002687526475,-1.8175029839551868,0.5514991845167074,-1.2999992370605398,86.09254290896816,56.48462261293074,1.1845010842359454,10,-0.4849987030029297,0.9150009155273438,1.305002212524414,2.5500030517578125,7.770000457763665,3,0.13636368118793718,1.315783133497699,46.15999984741211,-1.1956520837738915,45.36000061035156,1.0416756073718798,45.88000106811523,0.13636368118793718
1703,2014-10-03,46.81000137329102,46.86999893188477,46.2599983215332,46.84000015258789,181000.0,0.008401620416405464,12.556120718885776,-0.11110797140351424,46.92983630255258,26.011569149100698,-0.6819440999980415,0.3948743339116447,0.4829314853593516,1.4752924675565495,21.119072075054707,0.6100006103515696,-1.2073592435566525,-0.11649875640868146,-2.2274450567300477,1.9944475439126848,-1.171971906569361,0.9389743937519981,-1.6700019836425852,96.57156808035714,62.65540227795499,1.0554731501606816,10,-0.81500244140625,0.5249977111816335,0.8724985122680593,2.1599998474121023,7.1499977111816335,4,0.1288185986411332,-1.0952467453829873,46.41999816894531,1.315783133497699,46.15999984741211,-1.1956520837738915,45.36000061035156,0.1288185986411332
1704,2014-10-06,47.04999923706055,47.18000030517578,46.84000015258789,46.84000015258789,157800.0,0.005127063805352883,-2.23811080835604,-7.000254323501149,45.24884027013606,27.35644106290502,-0.9391885436017375,-0.02187714874303026,0.2163492386874566,1.264601052559982,21.02488355758358,0.3699989318847585,-1.2018381487960923,0.23499908447265483,-1.5652406119325164,2.035238780877826,-0.6651207637299308,1.1351189326752404,-1.8407998657226585,93.68927274511726,57.71285779554915,0.9001198482025841,10,-0.8999996185302734,0.2849998474121094,0.6250009536743164,1.9200019836425781,6.520000457763672,0,0.1171095053257798,12.556120718885776,46.81000137329102,-1.0952467453829873,46.41999816894531,1.315783133497699,46.15999984741211,0.1171095053257798
1705,2014-10-07,47.15999984741211,47.6500015258789,46.709999084472656,46.93999862670898,138000.0,0.002337951373757141,-1.7647118221902875,1.0476294277929494,50.23810107692713,29.65513142302072,-1.0218248815476585,-0.27099840538893716,0.05728300720572577,1.1907518919929743,20.98908587448749,0.9400024414062429,-1.1994415456621752,0.4244997024536161,-1.1410837224861439,1.9900831273933761,-0.3582920100162639,1.2072914149234961,-1.832552420043946,80.4780373931204,42.22388782043885,0.7827917124698808,10,-0.7749996185302734,0.17499923706054688,0.567500114440918,1.8100013732910156,5.920001983642578,1,0.09711623931029356,-2.23811080835604,47.04999923706055,12.556120718885776,46.81000137329102,-1.0952467453829873,46.41999816894531,0.09711623931029356
1706,2014-10-08,48.63999938964844,49.09000015258789,47.22000122070313,47.22999954223633,269900.0,0.03138251796066416,-1.6153895402345004,6.409054653904634,66.85287899797692,35.837810689878275,-2.3771311237728625,-1.819059288762034,-1.4485036769972908,-0.2557790699210045,22.226098170337877,1.9300003051757812,-1.124086419793656,1.8884992599487305,0.2498956826764953,3.5271028372209656,1.069197471312613,2.707801048584848,-3.1267476343994147,85.5768936860625,42.72234862501753,0.8193017886361194,10,-1.5349998474121094,-1.3050003051757812,-0.8949995040893555,0.3300018310546875,3.4599990844726562,2,0.11739307475583272,-1.7647118221902875,47.15999984741211,-2.23811080835604,47.04999923706055,12.556120718885776,46.81000137329102,0.11739307475583272
1707,2014-10-09,47.5,48.90999984741211,47.36999893188477,48.709999084472656,186900.0,-0.023437487745755492,-1.0952376009466775,-0.8581554719268011,54.23198391847308,40.63170524690837,-1.0864464658130615,-0.7771883539014439,-0.30938458989292883,0.915870421001685,22.915474183463765,1.5400009155273366,-1.0262114415835129,0.7854999542236314,-0.7411812117691028,2.3121811202163656,0.022159371227267854,1.548840537219995,-1.6290734050170883,43.81628537691341,0.16761269193460748,0.7633405829963654,10,-0.3950004577636719,-0.16500091552734375,0.24499988555908203,1.470001220703125,4.5,3,0.13789472078022214,-1.6153895402345004,48.63999938964844,-1.7647118221902875,47.15999984741211,-2.23811080835604,47.04999923706055,0.13789472078022214
1708,2014-10-10,47.790000915527344,48.22000122070313,47.33000183105469,47.33000183105469,156000.0,0.0061052824321545796,-2.869570265204947,-0.3801648202677226,60.09617441975618,45.50513836273584,-1.1720578593037487,-1.0783730087658228,-0.5611300098238701,0.658569276063119,23.620360469440772,0.8899993896484446,-0.8907881521894865,1.0475008010864286,-0.5383823419116283,2.6333839440844855,0.2545592295874002,1.840442372585457,-1.5971669647839377,45.378207830383886,-2.412235214634336,0.7929415714990287,10,-0.6850013732910156,-0.4550018310546875,-0.19500064849853516,1.1800003051757812,4.30999755859375,4,0.1339191795056489,-1.0952376009466775,47.5,-1.6153895402345004,48.63999938964844,-1.7647118221902875,47.15999984741211,0.1339191795056489
1709,2014-10-13,48.20000076293945,48.709999084472656,47.65999984741211,47.86000061035156,171700.0,0.008579197312358566,-1.837829339079423,0.7391322375731842,64.79752389237086,50.93835220809124,-1.3615375657085522,-1.4766597120359393,-0.9279661553231975,0.2882964403446735,24.086296587176463,1.0499992370605469,-0.608508599818876,1.4020006179809599,-0.30792810792843284,3.1119293438903526,0.5470362550262635,2.2569649809356562,-1.7174501920115972,62.60508444421649,9.432005859715488,0.8549643629546968,10,-1.085000991821289,-0.8650016784667969,-0.32250022888183594,0.7700004577636719,3.8499984741210938,0,0.11950203797428172,-2.869570265204947,47.790000915527344,-1.0952376009466775,47.5,-1.6153895402345004,48.63999938964844,0.11950203797428172
1710,2014-10-14,49.18000030517578,49.56999969482422,48.290000915527344,48.56999969482422,284800.0,0.02033194038847075,-1.1880355256465434,1.7941186370317181,69.93197900307152,55.43672628554942,-1.9474844106699223,-2.4474646574461616,-1.8605838535897732,-0.6530593533063112,25.0330934797634,1.3699989318847656,-0.2679226772775962,2.2965002059936523,0.29837204770168313,4.294628364285622,1.2974361268476713,3.2955642851396334,-2.4367047760819247,83.40427051577983,26.18134721058388,0.999064079145983,10,-1.4099998474121094,-1.835000991821289,-1.2975006103515625,-0.20999908447265625,2.7099990844726562,1,0.08926391546171719,-1.837829339079423,48.20000076293945,-2.869570265204947,47.790000915527344,-1.0952376009466775,47.5,0.08926391546171719
1711,2014-10-15,49.9000015258789,50.349998474121094,48.29999923706055,48.849998474121094,332100.0,0.01464012233093337,1.1025666105872687,1.7213147559846795,76.8020942335084,59.45882356830808,-2.325752999819187,-3.1095181870662074,-2.513221269259823,-1.3378213088434947,26.031160489263954,2.049999237060547,0.05973271171564676,2.8785013198852454,0.4672531158386377,5.289749523931853,1.672877217861938,4.084125421908553,-2.8175014968973997,85.09942223693062,21.19391814565246,1.2056241020233045,10,-1.5950031280517507,-2.1650028228759695,-1.9275016784667898,-0.9300003051757741,2.079998016357429,2,0.06372745907686173,-1.1880355256465434,49.18000030517578,-1.837829339079423,48.20000076293945,-2.869570265204947,47.790000915527344,0.06372745907686173
1712,2014-10-16,49.599998474121094,49.81999969482422,49.02999877929688,49.31999969482422,200800.0,-0.006012085021725233,1.1944432670707217,0.2666647290482921,74.9360355556944,62.570623485323836,-1.7067081013526817,-2.731393647652169,-2.1202269465881542,-1.0127476586657451,27.01694475179569,0.870002746582017,0.456010214822399,2.4399984359741183,-0.22933610176379915,5.109332973712036,1.105331167105156,3.7746657048430805,-2.0600486628200514,75.16553530872557,6.267714134688362,1.3346672688689594,10,-1.0699996948242188,-1.864999771118164,-1.6124982833862305,-0.6299972534179688,2.950000762939453,3,0.050403227357040725,1.1025666105872687,49.9000015258789,-1.1880355256465434,49.18000030517578,-1.837829339079423,48.20000076293945,0.050403227357040725
1713,2014-10-17,49.59000015258789,50.0,49.22000122070313,50.0,189400.0,-0.00020157906937068315,2.804873510174046,-1.464291553133515,74.24835519262484,65.7927918100448,-1.4090759378075859,-2.650133462346872,-2.0325224387562884,-0.984348235621205,27.955876280005487,0.7799987792968679,0.7688788206337946,2.2985000610351562,-0.5802589020931634,5.177259024163476,0.8591205794709964,3.737879542599316,-1.6566435284920402,71.74725986893885,0.18091575364739754,1.439379481564159,10,-1.0600013732910156,-1.855001449584961,-1.7674999237060547,-0.6199989318847656,2.9099998474121094,4,0.04859850453713577,1.1944432670707217,49.599998474121094,1.1025666105872687,49.9000015258789,-1.1880355256465434,49.18000030517578,0.04859850453713577
1714,2014-10-20,49.9000015258789,49.93999862670898,49.27999877929688,49.58000183105469,262500.0,0.006251288008411793,2.3000495918212103,-0.7804873510173908,80.51074882892938,69.15641933804505,-1.4218081251802275,-2.8403435375704476,-2.2860483349405243,-1.267412524381676,28.689347179732387,0.6599998474120952,1.0175638225944255,2.4400012969970604,-0.638651932333687,5.518654526327808,0.9006746823316902,3.9793279116624305,-1.6283150427795121,78.15546206038306,-0.08799114959305143,1.5393266146653721,10,-1.1150016784667898,-2.1650028228759695,-2.077501296997063,-0.9300003051757741,2.6999969482421946,0,0.04408811384707567,2.804873510174046,49.59000015258789,1.1944432670707217,49.599998474121094,1.1025666105872687,49.9000015258789,0.04408811384707567
1715,2014-10-21,50.31999969482422,50.43999862670898,49.59000015258789,49.97000122070313,151600.0,0.008416796715477126,1.881368644287016,1.0937462747061508,79.46174956247165,70.55740495632226,-1.5046514522776064,-3.1028144230076293,-2.646105179103664,-1.6674978397971074,29.34147965054382,0.8499984741210866,1.2388854152280473,2.658999443054199,-0.6192214019475628,5.937220288055961,1.0198890205533218,4.298109865555077,-1.7573495329817916,94.39257167711284,16.164447479342158,1.6391104225008803,10,-1.4349994659423828,-2.5400009155273438,-2.4925003051757812,-1.739999771118164,2.4399986267089844,1,0.034379959314949415,2.3000495918212103,49.9000015258789,2.804873510174046,49.59000015258789,1.1944432670707217,49.599998474121094,0.034379959314949415
1716,2014-10-22,50.56000137329102,51.08000183105469,49.52000045776367,50.34000015258789,138200.0,0.004769508742494821,1.4761884578355566,0.6285776566757824,79.40341209269066,73.3542303090131,-1.6133168830988467,-3.165671420661262,-2.814726124952422,-1.880719719144949,29.832759414146153,1.5600013732910156,1.4810165397663155,2.6835010528564496,-0.7663336271205097,6.133335732833409,0.95858371286797,4.408418392844929,-1.6969754570699465,74.63416177269674,-2.49179746866848,1.7249173399884794,10,-1.3549995422363352,-2.460000991821296,-2.547501564025886,-2.1300010681152415,2.6699981689453054,2,0.026305339798902816,1.881368644287016,50.31999969482422,2.3000495918212103,49.9000015258789,2.804873510174046,49.59000015258789,0.026305339798902816
1717,2014-10-23,50.77000045776367,51.5,50.31999969482422,51.22999954223633,208600.0,0.0041534627921031575,1.3600006103515625,-2.090893327784646,78.86296451998216,75.43942920903822,-1.4647170891682393,-3.1463417793415687,-2.9613605493942003,-2.0610090113456465,30.218754561047422,1.1800003051757812,1.718124717445221,2.6455001831054688,-0.8908762664421204,6.181876632653058,0.8773119583316742,4.413688407879263,-1.5079188768725444,67.98245907563802,-6.407662136982879,1.7681882247737941,10,-1.1900005340576172,-2.460000991821289,-2.757500648498535,-2.3400001525878906,1.9300003051757812,3,0.023832953979964433,1.4761884578355566,50.56000137329102,1.881368644287016,50.31999969482422,2.3000495918212103,49.9000015258789,0.023832953979964433
1718,2014-10-24,51.11999893188477,51.209999084472656,50.52000045776367,50.91999816894531,267000.0,0.006893804825002237,2.631561511820509,-0.4347851326024734,79.19654936885114,77.03932092864711,-1.4445949663662603,-3.2353458625380043,-3.255516126241993,-2.383910626584772,30.331837640285492,0.6899986267089844,1.7597920471513433,2.724498748779304,-0.8599500507140263,6.308947548272634,0.9322743490326388,4.516723148525969,-1.5999984741211009,82.88284418173096,10.482266232352373,1.7922243997466636,10,-1.2249984741211009,-2.80999946594239,-3.069999694824226,-2.6899986267089915,2.3100013732910085,4,0.027973402485418353,1.3600006103515625,50.77000045776367,1.4761884578355566,50.56000137329102,1.881368644287016,50.31999969482422,0.027973402485418353
1719,2014-10-27,51.41999816894531,51.47999954223633,50.77999877929688,51.04999923706055,157700.0,0.005868529799076816,1.8571361842258627,1.8499876022811146,79.74859226479546,78.13005573550534,-1.3855040801917085,-3.2664968717971874,-3.499226053289618,-2.6688445391023237,30.567208929024677,0.700000762939446,1.9910442269271797,2.7474981307983413,-0.874498165426651,6.369494427023334,0.9364999826858451,4.558496278910837,-1.503997802734375,95.95950254794865,23.56526681753037,1.8109981481124948,10,-1.519998550415039,-3.1099987030029297,-3.3499984741210938,-3.1399974822998047,2.1500015258789062,0,0.02100353694113788,2.631561511820509,51.11999893188477,1.3600006103515625,50.77000045776367,1.4761884578355566,50.56000137329102,0.02100353694113788
1720,2014-10-28,51.36999893188477,51.72000122070313,51.25,51.41999816894531,364700.0,-0.0009723694834888885,-2.241420133910416,-0.13513346323959602,73.82198743746207,77.79893275816686,-1.1087850015699416,-2.8914013584643428,-3.3971935524626886,-2.6026403733383674,30.6058309631859,0.4700012207031321,2.1807801030009557,2.3969989776611413,-1.0613978334030776,5.85539578872536,0.6678005721290319,4.126197383193251,-1.1371986389160256,84.0908105708693,12.812035540950419,1.7291984055321081,10,-0.9949989318847656,-2.9499988555908203,-3.539999008178718,-3.3449974060058665,2.220001220703118,1,0.023943927736250536,1.8571361842258627,51.41999816894531,2.631561511820509,51.11999893188477,1.3600006103515625,50.77000045776367,0.023943927736250536
1721,2014-10-29,51.63999938964844,51.77999877929688,50.70000076293945,51.36999893188477,147100.0,0.005255995004431968,2.927270961790476,-5.400091554132006,92.59258096419234,79.76077113688885,-1.235987809611487,-2.8773259240104565,-3.628036686177765,-2.8478354684482525,30.512846978876613,1.079998016357429,2.3304198744508327,2.3929994583129854,-0.994619237271209,5.78061815389718,0.6991901105208882,4.086808806105083,-1.1097589111328148,90.41099469599935,15.011567093088516,1.6938093477920984,10,-1.1399993896484304,-3.19000053405761,-4.089999198913574,-3.6799983978271484,1.8500022888183594,2,0.02168859305039561,-2.241420133910416,51.36999893188477,1.8571361842258627,51.41999816894531,2.631561511820509,51.11999893188477,0.02168859305039561
1722,2014-10-30,52.75,52.91999816894531,51.45000076293945,51.709999084472656,163000.0,0.021494977216713007,1.1304352633528492,3.851848712188745,93.661961425891,81.91783849614063,-2.069836203756438,-3.677321729245584,-4.6809833650354165,-3.9299967856131985,31.459381535094895,1.4699974060058594,2.388968706281105,3.186499977111815,-0.27110602108493254,6.6441059753085625,1.4576969780134377,4.915302976210192,-2.049999237060547,92.91673620548522,13.153074337784304,1.7288029990983749,10,-1.6500015258789062,-3.730001449584961,-5.42500114440918,-4.939998626708984,0.6399993896484375,3,0.00909951738836634,2.927270961790476,51.63999938964844,-2.241420133910416,51.36999893188477,1.8571361842258627,51.41999816894531,0.00909951738836634
1723,2014-10-31,52.84000015258789,53.45000076293945,52.68000030517578,53.45000076293945,234100.0,0.001706164030102153,1.524589138754784,-0.5865385320764406,93.28357146720664,83.33704101150478,-1.8442889324145568,-3.470332495006325,-4.72492499075139,-3.9835277388405714,33.01238398131658,0.7700004577636719,2.3359646611797444,2.9750001907348604,-0.523032050301353,6.473032431771074,1.2259840702167537,4.724016311252967,-2.1399993896484375,77.81815962357955,-3.9459213695608355,1.7490161205181063,10,-1.3549995422363281,-3.5550003051757812,-5.737500190734863,-5.219999313354492,1.8699989318847656,4,-0.0026494963899348356,1.1304352633528492,52.75,2.927270961790476,51.63999938964844,-2.241420133910416,51.36999893188477,-0.0026494963899348356
1724,2014-11-03,52.56000137329102,53.22000122070313,52.1500015258789,52.97999954223633,306000.0,-0.00529899277986956,1.3777730682829594,0.6885208995172107,86.26610706856913,84.0930807344045,-1.2821171622272303,-2.9053306749754526,-4.391500316078286,-3.673906174599388,34.91072626802254,1.069999694824233,2.3203282382665122,2.419501304626472,-1.0123276616926873,5.851330270945631,0.7035868214668923,4.135415787786052,-1.3100006103515724,67.63638583096618,-13.345192197652509,1.7159144831595794,11,-1.0750007629394602,-3.2750015258789134,-5.612502098083503,-4.940000534057624,1.039997100830071,0,0.016552490661213337,1.524589138754784,52.84000015258789,1.1304352633528492,52.75,2.927270961790476,51.63999938964844,0.016552490661213337
1725,2014-11-04,51.7400016784668,53.5,51.5,51.65999984741211,955700.0,-0.015601211442146545,-8.999961853172863,-0.19048138056312766,69.32773951058074,82.9735615586145,-0.2676541123828997,-1.8178161620681124,-3.5329491535840845,-2.8316253083326473,37.35655626946767,2.0,2.3090062004052925,1.3705015182495117,-1.8271650898643443,4.568168126363368,-0.22833178580741986,2.9693348223064433,1.7099990844726562,37.14289996089934,-41.52838489797867,1.5988333040569285,11,0.1699981689453125,-2.430002212524414,-4.792502403259277,-4.120000839233398,1.8899993896484304,1,0.03536911397355125,1.3777730682829594,52.56000137329102,1.524589138754784,52.84000015258789,1.1304352633528492,52.75,0.03536911397355125
1726,2014-11-05,54.349998474121094,54.38999938964844,51.81000137329102,52.11999893188477,4522200.0,0.05044446677589742,1.2337631883584035,27.874356284569814,83.59268267942053,83.49908579855212,-2.5518579770966667,-4.1930820930857,-6.055540411010362,-5.411761655325279,39.13792145628469,2.6499977111816406,2.29992347749387,3.694998359680177,0.14706849081211004,7.242928228548244,1.9210334252461436,5.468963294114211,-2.8499984741210938,98.63942400639417,18.71814079295845,1.773964934434032,11,-1.894998550415039,-4.584999084472656,-7.607499122619629,-6.789999008178711,-1.0999984741210938,2,-0.013983410172404676,-8.999961853172863,51.7400016784668,1.3777730682829594,52.56000137329102,1.524589138754784,52.84000015258789,-0.013983410172404676
1727,2014-11-06,54.04999923706055,54.41999816894531,53.11999893188477,53.2599983215332,855800.0,-0.00551976532627485,-1.4299058090369325,0.3542605729573843,80.29893571918002,83.62157317081088,-1.9418701974323156,-3.5597219282846595,-5.678846241745575,-5.088612428764208,41.02185231243175,1.2999992370605398,2.2911759274230903,3.0674991607666016,-0.46338559502152066,6.598383916554724,1.3020567828725405,4.832941538660663,-2.549999237060547,87.32879575679983,6.110268640596004,1.765442377894062,11,-1.489999771118164,-3.854999542236328,-7.307499885559082,-6.489999771118164,-1.05999755859375,3,-0.010360732035122333,1.2337631883584035,54.349998474121094,-8.999961853172863,51.7400016784668,1.3777730682829594,52.56000137329102,-0.010360732035122333
1728,2014-11-07,54.18999862670898,54.36999893188477,53.75,54.099998474121094,317200.0,0.0025901830087804445,1.755546136565875,0.11392411175600518,79.83311872318373,83.63096499952069,-1.7886939386857037,-3.368363263948595,-5.7408768072503875,-5.219581519493609,43.06989496010563,0.6199989318847727,2.2835212399501046,2.887498664855947,-0.5847051409463617,6.359702470658256,1.1513967619547927,4.6236005677571015,-2.5731986999511633,92.1232984087997,10.082854764118295,1.7361019029011544,11,-1.6299991607665945,-3.8500003814697195,-7.554999351501458,-6.6299991607665945,-1.1699981689453054,4,-0.014762857673634278,-1.4299058090369325,54.04999923706055,1.2337631883584035,54.349998474121094,-8.999961853172863,51.7400016784668,-0.014762857673634278
1729,2014-11-10,53.959999084472656,54.209999084472656,53.58000183105469,54.06999969482422,267900.0,-0.004244317181491097,2.2307602018858326,-1.2222269317171313,76.00002397812334,83.87296905959415,-1.296886479780909,-2.829798733146859,-5.441388214489216,-4.989461661155445,44.606027491545326,0.6299972534179688,2.2799552546300177,2.3694992065429688,-0.9722579046075666,5.711256317693504,0.6986206509676975,4.04037776211824,-2.2310712280273393,84.24659681759988,3.6129367268566313,1.6708785555752688,11,-1.3999996185302734,-3.395000457763672,-7.295000076293945,-6.559999465942383,-0.21999740600585938,0,0.013899184816995591,1.755546136565875,54.18999862670898,-1.4299058090369325,54.04999923706055,1.2337631883584035,54.349998474121094,0.013899184816995591
1730,2014-11-11,53.56999969482422,53.959999084472656,53.18000030517578,53.84000015258789,259400.0,-0.007227564793652164,2.0588288092869487,2.454535996670828,71.04896850976382,81.47923434243542,-0.6280442093569789,-2.207213482409337,-4.97274856613425,-4.6049617088805235,45.22114033027685,0.779998779296875,2.246248410615621,1.7599998474121108,-1.4905604089106035,5.010560103734825,0.13471971925075366,3.385279975573468,-1.7334290258789053,67.43296867121207,-13.382931443275865,1.6252801281613574,11,-0.6350002288818359,-3.0050010681152344,-6.827500343322754,-6.2350006103515625,0.9599990844726634,1,0.0005599921498558036,2.2307602018858326,53.959999084472656,1.755546136565875,54.18999862670898,-1.4299058090369325,54.04999923706055,0.0005599921498558036
1731,2014-11-12,53.08000183105469,53.31000137329102,52.38999938964844,53.31000137329102,405200.0,-0.009146870759024317,7.000033171346158,0.8518487121886699,65.54512002965514,78.35514085396478,0.0980054376468189,-1.546028467823831,-4.414308030604168,-4.121931381711207,44.90263733418227,1.1800003051757812,2.175236278322039,1.111001968383789,-2.0562105120850447,4.278214448852623,-0.4726042718506278,2.694608208618206,-1.1400940621093767,33.99028848900314,-46.44757922689005,1.5836062402344173,11,-0.12000274658203125,-2.2600021362304688,-6.220002174377441,-5.745002746582031,1.4499969482421946,2,0.010361703430438851,2.0588288092869487,53.56999969482422,2.2307602018858326,53.959999084472656,1.755546136565875,54.18999862670898,0.010361703430438851
1732,2014-11-13,52.099998474121094,53.36000061035156,52.04999923706055,53.0099983215332,243700.0,-0.018462760420634328,-1.5940664362736767,3.956528950292615,56.079406345559754,74.22134472933736,1.0908212406629971,-0.38907639666811633,-3.3838980671880137,-3.159614746019109,44.4212715260204,1.3100013732910156,2.186970745727365,0.0059986114501953125,-2.9583814627440503,2.970378685644441,-1.476191425646924,1.4881886485473146,-0.060887089175786,2.1551398119617016,-74.75245183693872,1.482190037097122,11,0.8600006103515625,-1.2249984741210938,-4.879999160766602,-4.7649993896484375,2.8500022888183594,3,0.022072966594233856,7.000033171346158,53.08000183105469,2.0588288092869487,53.56999969482422,2.2307602018858326,53.959999084472656,0.022072966594233856
1733,2014-11-14,52.0,52.43000030517578,51.52999877929688,52.11999893188477,318900.0,-0.0019193565652552147,1.4324310391933288,0.13186698022645835,53.68958237278266,70.60173087424997,1.1836036257649454,-0.1046339977255002,-3.2658536236581313,-3.084131572044747,43.571582759147624,0.9000015258788991,2.095133617602478,-0.21449985504150249,-2.93631330926992,2.507313599186915,-1.5754065821557148,1.1464068720727099,2.4199981689453125,17.537356984453467,-54.60732499265906,1.3609067271142095,11,0.9599990844726562,-1.125,-4.780000686645508,-4.665000915527344,3.400001525878899,4,0.019038493816669222,-1.5940664362736767,52.099998474121094,7.000033171346158,53.08000183105469,2.0588288092869487,53.56999969482422,0.019038493816669222
1734,2014-11-17,52.099998474121094,52.45000076293945,51.4000015258789,51.43999862670898,192800.0,0.0019230475792517687,-1.83785859731419,-5.500047684139989,54.6144137826932,68.96691690448469,1.1303612457848544,-0.03305839343492778,-3.3443377490295987,-3.2097497900543246,42.625140322946955,1.049999237060554,1.869057175674783,-0.22450122833252095,-2.720961206196421,2.271958749531379,-1.4727312172644673,1.0237287605994254,2.2621997070312503,27.34365686765392,-41.50165823648612,1.2482299889319481,11,0.8100013732910156,-1.0599994659423828,-4.879999160766602,-4.7649993896484375,4.170001983642578,0,0.017658387919138985,1.4324310391933288,52.0,-1.5940664362736767,52.099998474121094,7.000033171346158,53.08000183105469,0.017658387919138985
1735,2014-11-18,52.04999923706055,52.52000045776367,52.0,52.290000915527344,221000.0,-0.0009596782826276629,-2.058824849375624,-0.3636389908389407,52.66580186865819,65.53059681439998,1.3733839992916401,0.16147220073499824,-3.2558755206275833,-3.1873581825280297,41.28686995906982,0.5200004577636719,1.645484640699209,-0.3610004425048814,-2.6784931577251285,1.9564922727153657,-1.5197468001150014,0.7977459151052386,2.193711077880856,33.163164020381636,-31.59293208875831,1.1587463576101236,11,0.8600006103515625,-0.6949996948242188,-4.824999809265137,-4.715000152587891,5.040000915527344,1,0.032468827400153666,-1.83785859731419,52.099998474121094,1.4324310391933288,52.0,-1.5940664362736767,52.099998474121094,0.032468827400153666
1736,2014-11-19,51.88999938964844,52.1500015258789,51.70000076293945,51.97000122070313,180700.0,-0.003073964452590894,1.0454466638923905,0.3333386314869564,43.62016426993153,61.45517776448348,1.2826170248889142,0.4492545369575822,-3.044616554608929,-3.062882807291821,39.33832562787203,0.450000762939446,1.5098519250132725,-0.5875001907348647,-2.7526777641165836,1.5776773826468542,-1.6700889774257277,0.4950885959559983,2.239962573730466,24.999902686249058,-34.698922482518746,1.0825887866908608,11,0.9950008392333984,-0.5300006866455078,-4.3324995040893555,-4.545000076293945,6.659999847412109,2,0.050876843721356924,-2.058824849375624,52.04999923706055,-1.83785859731419,52.099998474121094,1.4324310391933288,52.0,0.050876843721356924
1737,2014-11-20,51.97999954223633,52.099998474121094,51.45000076293945,51.79999923706055,143800.0,0.0017344411957316286,2.095240690281562,-2.2499523173753486,43.62016426993153,57.431516158566566,0.9701276518079922,0.4791169703486631,-3.078675957229976,-3.18425294983615,37.13105178329468,0.6499977111816406,1.5348676414386446,-0.557999992370604,-2.585532549590951,1.469532564849743,-1.571766270980774,0.45576628623956594,2.040764003642572,51.78558656135398,-5.389056014058596,1.0137662786101718,11,0.8250007629394531,-0.2550010681152344,-3.960000991821289,-4.245000839233398,5.279998779296875,3,0.0490573154966758,1.0454466638923905,51.88999938964844,-2.058824849375624,52.04999923706055,-1.83785859731419,52.099998474121094,0.0490573154966758
1738,2014-11-21,52.54999923706055,52.72000122070313,51.88000106811523,52.36999893188477,322800.0,0.01096575028557023,2.2307432729833288,0.9999999999999605,49.928860961435106,54.53472026782344,0.1598381795305741,0.02291728662201109,-3.5523977095739028,-3.769214181168948,34.85935772077367,0.8400001525879048,1.1902636495934686,-0.0595003128051772,-1.9742020224411405,1.855201396830786,-1.0168511676231589,0.8978505420128045,1.3659338280183562,87.12105886772783,29.97803507101286,0.957350854817981,11,0.13000106811523438,-0.7299995422363281,-4.4175004959106445,-4.815000534057617,4.030002593994141,4,0.045670819423843545,2.095240690281562,51.97999954223633,1.0454466638923905,51.88999938964844,-2.058824849375624,52.04999923706055,0.045670819423843545
1739,2014-11-24,52.5,52.84000015258789,52.349998474121094,52.5099983215332,231300.0,-0.0009514602813787132,-2.1612871469882484,-0.05554613656593276,56.07028315942718,52.87042189556381,-0.02128077030805997,0.16651333831958937,-3.4002031936487924,-3.7311063849147104,32.35262991561508,0.4900016784667969,0.8621574972718236,-0.1634996414184542,-1.996107730778867,1.6691084479419587,-1.0798036860986642,0.7528044032617558,1.3152958035108995,75.53954662714747,15.211207073261654,0.9163040446802067,11,-0.11999893188476562,-0.6500015258789062,-4.367501258850098,-4.76500129699707,4.439998626708977,0,0.055238124302455116,2.2307432729833288,52.54999923706055,2.095240690281562,51.97999954223633,1.0454466638923905,51.88999938964844,0.055238124302455116
1740,2014-11-25,52.599998474121094,52.70000076293945,52.09000015258789,52.70000076293945,207600.0,0.0019047328404018238,11.199732977303071,10.001907668828691,26.666619194781802,48.550588469466774,-0.30546694360242554,0.17221778006935295,-3.406987797083083,-3.8458886244624964,29.46215576911974,0.6100006103515625,0.513446103712532,-0.12500114440918253,-1.8544910182486376,1.6044887294302725,-0.9897460813289101,0.739743792510545,1.1186855582845254,82.7336846149624,26.125710728057072,0.864744936919726,11,-0.21999740600585938,-0.6299991607666016,-4.339999198913574,-4.864999771118164,3.3199996948242188,1,0.06977190285372714,-2.1612871469882484,52.5,2.2307432729833288,52.54999923706055,2.095240690281562,51.97999954223633,0.06977190285372714
1741,2014-11-26,52.7599983215332,52.91999816894531,52.4900016784668,52.54999923706055,238400.0,0.003041822282387141,-1.6060851270432108,-2.099942780850658,32.1329165689214,45.88986738317362,-0.5762296148820596,0.10585487797004589,-3.4593541205231944,-4.025001416418931,27.561809347312938,0.4299964904785156,0.20309109621806698,-0.021001243591307173,-1.6733789145029334,1.631376427320319,-0.8471900790471167,0.8051875918645024,0.8659384106113492,89.11563743184784,34.89025713684006,0.826188835455813,11,-0.5999984741210938,-0.7899990081787109,-4.427498817443848,-4.979999542236328,2.920001983642578,2,0.08206978712672663,11.199732977303071,52.599998474121094,-2.1612871469882484,52.5,2.2307432729833288,52.54999923706055,0.08206978712672663
1742,2014-11-28,53.22999954223633,53.79999923706055,52.81000137329102,52.83000183105469,135500.0,0.008908287256546465,-3.500004334896899,1.9047593097184379,37.81725446000669,44.126275392865175,-0.9712173678828293,-0.3439781179867367,-3.8040475150702875,-4.499760869029629,25.17740131550691,1.0400009155273438,-0.046605730359210895,0.42499999999999716,-1.2393817801647629,2.089381780164757,-0.40719089008238285,1.2571908900823772,-1.829998016357429,70.31248758235394,20.018368997058225,0.8321908900823797,11,-0.6299991607666016,-0.8600006103515625,-4.577498435974121,-5.129999160766602,2.8699989318847656,4,0.09994363593039224,-1.6060851270432108,52.7599983215332,11.199732977303071,52.599998474121094,-2.1612871469882484,52.5,0.09994363593039224
1743,2014-12-01,52.70000076293945,52.9900016784668,52.02000045776367,52.22999954223633,335000.0,-0.009956768436121033,-1.1797795189191969,1.1750097752176774,35.14150837300234,41.962619236232854,-0.37043664739498183,0.18445140444845265,-3.1565068070123914,-3.9758942100013144,22.05845932813565,1.2099990844726562,-0.24323023540525668,-0.09799880981445597,-1.762938295527455,1.5669406758985431,-0.930468552670952,0.73447093304204,-1.2519992828369197,38.20229053440088,-7.474979066461756,0.8324697428564982,12,-0.07500076293945312,-0.23000144958496094,-3.7550010681152344,-4.39000129699707,4.349998474121094,0,0.08652746665234412,-3.500004334896899,53.22999954223633,-1.6060851270432108,52.7599983215332,11.199732977303071,52.599998474121094,0.08652746665234412
1744,2014-12-02,53.43000030517578,53.56000137329102,52.459999084472656,52.79999923706055,205900.0,0.013851983523113898,1.4719063559485255,1.3404243230959028,48.4716204488022,41.49659907847108,-0.9967546352336498,-0.5028073054527553,-3.7441959861731675,-4.70065798616956,19.834497319677137,1.1000022888183665,-0.2712048159118723,0.5885007858276339,-1.0956075028784085,2.272609074533676,-0.2535533585253873,1.430554930180655,-1.9349588699340856,79.21352889742315,34.789180435041814,0.8420541443530218,12,-0.8050003051757812,-0.8700008392333984,-4.327500343322754,-5.120000839233398,3.0,1,0.05895567111897937,-1.1797795189191969,52.70000076293945,-3.500004334896899,53.22999954223633,-1.6060851270432108,52.7599983215332,0.05895567111897937
1745,2014-12-03,53.56999969482422,53.66999816894531,53.0099983215332,53.61999893188477,255400.0,0.002620239357080445,7.800132244856438,-0.07936373379514422,55.79194277407229,42.849018912264505,-1.0040545392738451,-0.5256275448701686,-3.7299093691073324,-4.828007837057839,18.49150364067808,0.6599998474121094,-0.25905766458362933,0.637000274658206,-0.9931123358289327,2.2671128851453446,-0.1780560305853669,1.4520565799017788,-2.0288591035461465,87.0786685411559,39.62699686517631,0.81505630524357,12,-0.9449996948242188,-1.010000228881836,-4.465000152587891,-5.260000228881836,2.3300018310546804,2,0.06290832464220375,1.4719063559485255,53.43000030517578,-1.1797795189191969,52.70000076293945,-3.500004334896899,53.22999954223633,0.06290832464220375
1746,2014-12-04,53.59000015258789,53.79999923706055,53.02000045776367,53.68999862670898,211900.0,0.0003733518364310573,3.874997019764919,1.9999999999995737,72.78295024900578,46.08932846549498,-0.8465768689774933,-0.6382056525752375,-3.590598498397462,-4.833357637654274,16.549662161476814,0.779998779296875,-0.2574420923863485,0.6950006484985352,-0.8279399008256547,2.217941197822725,-0.06646962616355978,1.45647092316063,-2.003682388394168,88.20229053440087,33.57423445614258,0.7614702746620936,12,-0.75,-1.0300006866455078,-4.192500114440911,-5.170000076293938,2.8100013732910085,3,0.04347822373060595,7.800132244856438,53.56999969482422,1.4719063559485255,53.43000030517578,-1.1797795189191969,52.70000076293945,0.04347822373060595
1747,2014-12-05,53.4900016784668,53.59000015258789,52.93000030517578,53.45000076293945,239400.0,-0.0018659913012943896,4.500047684140255,-0.40001525902192514,72.78295024900578,48.6286717196695,-0.5697774442983814,-0.6137807413361998,-3.314981391315591,-4.722494342862788,14.443881441604864,0.6599998474121094,-0.22835365571820887,0.6230020523071289,-0.8294895235904747,2.0754936282047325,-0.10324373564166933,1.3492478402559271,-1.8594102848157377,82.58439487715809,22.303577573332483,0.7262457879488015,12,-0.5800018310546875,-0.5800018310546875,-4.01500225067138,-5.0400028228759695,3.4899978637695312,4,0.04094220523441483,3.874997019764919,53.59000015258789,7.800132244856438,53.56999969482422,1.4719063559485255,53.43000030517578,0.04094220523441483
1748,2014-12-08,53.38999938964844,54.18999862670898,53.1500015258789,53.45000076293945,223600.0,-0.001869551050296847,-2.851861794188812,-1.5,69.7248048902836,50.14584080087576,-0.3778225813300651,-0.607955587830304,-3.0333554380980132,-4.603316520384325,12.424509462074363,1.0399971008300781,-0.10120731590667731,0.5629997253417969,-0.7756900035737644,1.9016894542573581,-0.10634513911598731,1.232344589799581,-1.7160198391291885,53.75725729809133,-10.24830098580297,0.6693448644577807,12,-0.2849998474121094,-0.4799995422363281,-3.330000877380371,-4.370000839233398,3.69000244140625,0,0.050758552452766725,4.500047684140255,53.4900016784668,3.874997019764919,53.59000015258789,7.800132244856438,53.56999969482422,0.050758552452766725
1749,2014-12-09,54.709999084472656,54.72000122070313,52.9900016784668,52.9900016784668,345700.0,0.02472372560244218,-1.011630408505909,-28.66596732150804,79.29517121195698,55.993457691673,-1.5101777501386167,-1.9698831574247606,-4.158451105863989,-5.906329594662935,10.71774738006031,1.7299995422363352,0.06606366769214844,1.8454994201660142,0.3413785869605306,3.349620253371498,1.0934390035632688,2.5975598367687596,-2.935378770905821,99.44122172543531,30.231658259701334,0.7520604166027424,12,-1.3399982452392578,-1.6499977111816406,-4.32499885559082,-5.424999237060547,2.920001983642571,1,0.042770977732514925,-2.851861794188812,53.38999938964844,4.500047684140255,53.4900016784668,3.874997019764919,53.59000015258789,0.042770977732514925
1750,2014-12-10,53.599998474121094,54.93000030517578,53.45000076293945,54.75,420300.0,-0.020288806962648898,-1.0413829753648962,-0.6686065466513783,65.57376821362314,59.70910787441764,-0.2720150057674786,-0.9038613207620401,-2.845662539974242,-4.783229414965504,9.580421947691079,1.4799995422363281,0.12371133199437168,0.7339988708496108,-0.7731410307369586,2.24113877243618,-0.019571079943673908,1.4875688216428955,-1.6486553061260807,33.499908447265625,-39.59574172950509,0.7535699507932864,12,-0.12499809265136719,-0.43499755859375,-3.214998245239258,-4.314998626708984,4.420001983642578,2,0.05279854312721777,-1.011630408505909,54.709999084472656,-2.851861794188812,53.38999938964844,4.500047684140255,53.4900016784668,0.05279854312721777
1751,2014-12-11,53.63000106811523,53.93999862670898,52.56000137329102,53.349998474121094,357600.0,0.0005597499038851872,2.066668362092002,-0.24348019345464542,65.19338336230064,62.75089997467252,-0.18509414208131858,-0.9386729132550116,-2.694137809600612,-4.79727024521889,9.039051971974251,1.3799972534179545,0.14522867881492374,0.7365015029907127,-0.8067187849159652,2.2797217908973906,-0.035108640962626225,1.5081116469440516,-1.4403653291457559,45.147686795507525,-29.377689953511606,0.7716101439533397,12,-0.1550006866455007,-0.4650001525878835,-3.020001411437981,-4.3200016021728445,4.70000076293946,3,0.042327063444965285,-1.0413829753648962,53.599998474121094,-1.011630408505909,54.709999084472656,-2.851861794188812,53.38999938964844,0.042327063444965285
1752,2014-12-12,53.25,53.90999984741211,52.7400016784668,53.31000137329102,255100.0,-0.00708560620076415,-1.1666672553555975,-0.21428863366987183,56.67939445340286,65.14399842805035,0.2213160982450333,-0.4933958284871238,-2.141664167913717,-4.39968261716097,8.885740799283955,1.1699981689453125,0.3145372488140836,0.2990003585815444,-1.2049303140891539,1.8029310312522426,-0.4529649777538083,1.050965694916897,-0.8411350957340247,29.113879226951845,-42.008142627427695,0.7519653363353501,12,0.44499969482421875,-0.08499908447265625,-2.140000343322754,-3.4950008392333984,5.310001373291023,4,0.059154958232467525,2.066668362092002,53.63000106811523,-1.0413829753648962,53.599998474121094,-1.011630408505909,54.709999084472656,0.059154958232467525
1753,2014-12-15,52.9900016784668,53.93999862670898,52.59000015258789,53.66999816894531,228300.0,-0.004882597587477999,1.2131169582414976,11.33301544916898,54.495427613504745,65.81331033523954,0.588683470411901,-0.16382564274677236,-1.7212313577060954,-4.1108170089019325,9.259054985394002,1.3499984741210866,0.44731394411458325,-0.010498046875,-1.4462594365726744,1.4252633428226744,-0.7283787417238372,0.7073826479738372,1.9399986267089844,18.143480969158638,-50.25434775738078,0.7178806948488365,12,0.7549991607666016,0.17499923706054688,-1.612502098083496,-3.220003128051758,6.109996795654297,0,0.07529718319278556,-1.1666672553555975,53.25,2.066668362092002,53.63000106811523,-1.0413829753648962,53.599998474121094,0.07529718319278556
1754,2014-12-16,53.02000045776367,53.47999954223633,52.47000122070313,53.04999923706055,274100.0,0.0005661215011636411,1.2696607060194947,0.04411607959294726,53.90336338529499,65.60346818093095,0.5525126851513136,-0.12792500142806773,-1.5948762804762566,-4.103178068993685,9.74405964571741,1.009998321533196,0.531467887651587,-0.026499366760255327,-1.3983102131132696,1.345311479592759,-0.7124047899367625,0.6594060564162518,1.8631998443603521,22.357700884203513,-42.39977754075376,0.6859054231765079,12,0.6800003051757812,0.14500045776367188,-1.5700016021728516,-3.250001907348633,5.840000152587891,1,0.07657490264499822,1.2131169582414976,52.9900016784668,-1.1666672553555975,53.25,2.066668362092002,53.63000106811523,0.07657490264499822
1755,2014-12-17,53.7400016784668,53.75,52.2599983215332,52.959999084472656,390400.0,0.013579804120837036,2.7250077486112105,-26.00114445574771,58.249183115668785,63.98860516611572,-0.1573888863600459,-0.7534537138903943,-2.150479680742677,-4.7924690595301485,10.280666087127804,1.4900016784667969,0.6995592554584036,0.60900173187256,-0.7116029724659967,1.9296064362111167,-0.05130062029671478,1.2693040840418348,1.0466706604003946,88.09542190998262,25.327741557963094,0.6603023521692775,12,-0.1450023651123047,-0.5750007629394531,-2.1775026321411133,-3.970003128051758,5.109996795654297,2,0.07238554648588935,1.2696607060194947,53.02000045776367,1.2131169582414976,52.9900016784668,-1.1666672553555975,53.25,0.07238554648588935
1756,2014-12-18,54.52999877929688,54.56000137329102,53.7599983215332,54.04999923706055,276900.0,0.014700354971269647,1.9629483113047752,0.6153819819731792,60.38338327175588,62.61087550197685,-0.8940430026414745,-1.4077013555278626,-2.8112217073449557,-5.543337567059375,11.469549930608714,0.8199996948242259,0.7722115525830944,1.2669988632202234,-0.05906537607642548,2.593063102516872,0.6039667435718954,1.9300309828685513,0.1050731185302709,98.69554112238197,35.35866134336766,0.6630321196483254,12,-0.9349994659423899,-1.3649978637695384,-2.7799997329711985,-4.760000228881843,3.2600021362304616,3,0.06400149929568344,2.7250077486112105,53.7400016784668,1.2696607060194947,53.02000045776367,1.2131169582414976,52.9900016784668,0.06400149929568344
1757,2014-12-19,54.52999877929688,54.9900016784668,53.959999084472656,54.5,1197200.0,0.0,1.16841606501819,0.06249751647077976,65.96857035387487,62.19351610904255,-0.8169124096624358,-1.2720871864702872,-2.64255046311154,-5.4846512028121595,12.587888900226012,1.0300025939941406,0.8003672734029692,1.1394989013671974,-0.15719256432523565,2.4361903670596305,0.4911531685209809,1.787844634213414,-2.270000457763679,83.15009767289806,15.94673373858052,0.648345732846218,12,-0.9049987792968821,-1.3349971771240305,-2.6399993896484446,-4.760000228881843,4.340000152587891,4,0.06968646867456996,1.9629483113047752,54.52999877929688,2.7250077486112105,53.7400016784668,1.2696607060194947,53.02000045776367,0.06968646867456996
1758,2014-12-22,54.95000076293945,54.97999954223633,54.2599983215332,54.68000030517578,208300.0,0.007702218834489072,3.363669992023767,9.000381485247106,64.02213931241167,60.49651256464861,-1.1089778773741301,-1.5842957268004199,-2.8948721337403427,-5.825205190773858,13.609470134899496,0.720001220703125,0.778570897388029,1.4395008087158203,0.030933569991766774,2.848068047439874,0.7352171893537971,2.1437844280778435,-2.635402374267578,98.53476680071654,31.493583232302115,0.7042836193620265,12,-1.3250007629394531,-1.7549991607666016,-3.032501220703125,-5.180002212524414,2.80999755859375,0,0.06569609754739636,1.16841606501819,54.52999877929688,1.9629483113047752,54.52999877929688,2.7250077486112105,53.7400016784668,0.06569609754739636
1759,2014-12-23,55.4000015258789,55.58000183105469,54.59000015258789,55.25,203900.0,0.008189276736879414,2.8823432614777027,0.5555602650503417,65.96859300998744,60.540381986466876,-1.6213064312151175,-1.9034888722935221,-3.1817238734024826,-6.192654004088816,14.728102683545124,0.9900016784667969,0.7795099905748586,1.7445014953613196,0.18495375370984135,3.304049237012798,0.9647276245355769,2.5242753661870623,-3.031895071411128,94.57830979215646,28.82950102918153,0.7797738708257408,12,-1.4800014495849538,-1.9099998474121023,-3.482501983642571,-5.63000297546386,2.319999694824233,1,0.0667869466847184,3.363669992023767,54.95000076293945,1.16841606501819,54.52999877929688,1.9629483113047752,54.52999877929688,0.0667869466847184
1760,2014-12-24,56.27000045776367,56.45000076293945,55.27999877929688,55.36000061035156,109900.0,0.015703951406542238,-1.186912422681347,6.066603936727819,70.36473829328872,61.11497697879888,-2.316322056360434,-2.6187054421937717,-3.9066936868949824,-6.978195688485798,16.44253964828562,1.170001983642571,0.8299205173426145,2.4310003280639663,0.5615235240611796,4.300477132066753,1.496261926062573,3.3657387300653596,-3.7734181882324265,93.30854491411975,29.144159986051633,0.934738402001392,12,-1.9150009155273438,-2.3199996948242188,-4.295001029968262,-6.500001907348633,1.8100013732910156,2,0.04602808124254332,2.8823432614777027,55.4000015258789,3.363669992023767,54.95000076293945,1.16841606501819,54.52999877929688,0.04602808124254332
1761,2014-12-26,57.09000015258789,57.47000122070313,56.54999923706055,56.54999923706055,211700.0,0.0145725908681964,-2.407408977239038,0.5934076989826075,74.65751348730078,63.112545760343096,-2.898740120336292,-3.2650820815188695,-4.59235695152563,-7.702843262627333,18.205010730044425,1.2000007629394602,0.7212210006569535,3.0344999313354464,0.737211269625881,5.331788593045012,1.8858556004806672,4.1831442621902255,-4.35621277345215,89.17376533213911,26.21002587263898,1.1486443308547816,12,-2.2250003814697266,-2.6299991607666016,-4.957500457763672,-7.320001602172852,-0.029998779296867895,4,0.03082848689488782,-1.186912422681347,56.27000045776367,2.8823432614777027,55.4000015258789,3.363669992023767,54.95000076293945,0.03082848689488782
1762,2014-12-29,58.54999923706055,58.70000076293945,57.1500015258789,57.27000045776367,250700.0,0.025573639526544456,-1.0394771845464168,2.3703640910439536,79.79214744994536,65.9232924088365,-3.9424642429651726,-4.538790830714632,-5.888613087990642,-9.044300611757215,19.35577961209222,1.6100006103515625,0.7975561906151469,4.228499031066896,1.213719912975165,7.243278149158627,2.721109472021034,5.735888590112758,-5.437314750599413,96.6215891126538,31.151027219490814,1.5073895590458644,12,-3.0699996948242188,-3.4749984741210938,-6.427499771118164,-8.780000686645508,-0.5499992370605469,0,-0.01298033016970812,-2.407408977239038,57.09000015258789,-1.186912422681347,56.27000045776367,2.8823432614777027,55.4000015258789,-0.01298033016970812
1763,2014-12-30,57.2599983215332,58.45000076293945,57.11999893188477,58.29999923706055,163100.0,-0.022032466820440355,-1.0151547553680427,-0.8125014901175405,64.7740377836214,67.13114511976165,-2.216115164095733,-3.045810517652683,-4.446160797823168,-7.650518424410905,21.51441457082163,1.4300003051757741,0.8605909374243694,2.710498237609862,-0.4729482302817374,5.893944705501461,1.1187750036640622,4.3022214715556615,-3.5885822074242384,64.96344945109206,3.6333887361253687,1.591723233945799,12,-1.779998779296875,-1.9699974060058594,-4.994998931884766,-7.489999771118164,-1.7399978637695312,1,0.028117370896710403,-1.0394771845464168,58.54999923706055,-2.407408977239038,57.09000015258789,-1.186912422681347,56.27000045776367,0.028117370896710403
1764,2014-12-31,56.58000183105469,57.959999084472656,56.43999862670898,57.5099983215332,269000.0,-0.011875593964570497,-1.5123914311385562,0.8942266074900048,68.17075893895554,68.23354243346019,-1.0929632084339431,-2.23216828793646,-3.6284651340531227,-6.882734257643108,22.909179739196244,1.520000457763679,1.0124607428091679,1.8730016708374038,-1.3879832086772481,5.133986550352056,0.24250923108007783,3.5034941105947297,-2.4057272520626753,38.011763091821365,-25.729948813696666,1.6304924397573275,12,-0.3500022888183594,-1.220001220703125,-4.3300018310546875,-6.810003280639648,-2.0700035095214844,2,0.020855363243039937,-1.0151547553680427,57.2599983215332,-1.0394771845464168,58.54999923706055,-2.407408977239038,57.09000015258789,0.020855363243039937
1765,2015-01-02,56.93999862670898,57.02000045776367,56.040000915527344,56.79999923706055,215200.0,0.0063626154825733305,5.5332638217791565,-0.15053754619697093,69.40211601879359,69.2356238497977,-1.0631011931058723,-2.452488559563463,-3.857280371370301,-7.15323611559986,24.095719170853304,0.9799995422363281,1.2297748682983567,2.0644985198974553,-1.295867180095243,5.4248642198901535,0.3843156699011061,3.7446813698938044,-2.313151429322218,33.83450236124011,-30.92663320822942,1.6801828499963494,1,-0.6099987030029226,-1.5799980163574148,-4.824998855590813,-7.170000076293938,-1.3400001525878835,4,0.013698676023997658,-1.5123914311385562,56.58000183105469,-1.0151547553680427,57.2599983215332,-1.0394771845464168,58.54999923706055,0.013698676023997658
1766,2015-01-05,55.91999816894531,56.86000061035156,55.86000061035156,56.72000122070313,321600.0,-0.01791360172750711,-1.1739173701756422,-5.714332425068461,64.55834745646376,69.07893241675202,0.19534890400903748,-1.316476833127851,-2.722983325321138,-6.045090965860403,25.142512788454706,1.0799980163574148,1.4519455586609666,0.9279981613159194,-2.406172462635446,4.262168785267285,-0.7390871506597634,2.595083473291602,-0.8858356150032876,2.112589977823715,-64.38346913468035,1.6670853119756814,1,0.5600013732910156,-0.55999755859375,-3.744997978210449,-6.149999618530273,-1.279998779296875,0,0.038626676195224086,5.5332638217791565,56.93999862670898,-1.5123914311385562,56.58000183105469,-1.0151547553680427,57.2599983215332,0.038626676195224086
1767,2015-01-06,55.68000030517578,56.83000183105469,55.540000915527344,56.2599983215332,334800.0,-0.004291807432547645,-2.000013307133067,0.7249947548112622,64.699461981185,69.15419049106016,0.6879777474692972,-0.9528505693418339,-2.375891055274451,-5.723356951635253,26.22131306628462,1.2900009155273438,1.6032525002341416,0.5785003662109389,-2.691195774187989,3.8481965066098667,-1.0563477039885285,2.2133484364104064,-0.2792539303340149,4.810975841560277,-65.00055500500244,1.6348480701994648,1,0.9650001525878906,-0.31999969482421875,-3.6150007247924805,-5.910001754760742,-1.220001220703125,1,0.024784501805883874,-1.1739173701756422,55.91999816894531,5.5332638217791565,56.93999862670898,-1.5123914311385562,56.58000183105469,0.024784501805883874
1768,2015-01-07,56.099998474121094,56.18000030517578,55.36000061035156,56.04999923706055,403000.0,0.007543070521611961,6.809413089680478,-0.08620587596929816,66.14256507084991,69.17352072004488,0.5009410536965504,-1.222068708622004,-2.69298957105606,-6.064733783571825,26.70557638962269,0.8199996948242188,1.7029917050351813,0.8629985809326186,-2.3318128864500807,4.057810048315318,-0.7344071527587346,2.460404314623972,2.6000022888183594,28.461473002197852,-45.396559137213075,1.5974057336913507,1,0.8900012969970703,-0.7399978637695312,-3.6149988174438477,-6.329999923706055,-2.4899978637695312,2,0.033868120812077684,-2.000013307133067,55.68000030517578,-1.1739173701756422,55.91999816894531,5.5332638217791565,56.93999862670898,0.033868120812077684
1769,2015-01-08,57.04999923706055,57.33000183105469,56.38000106811523,56.41999816894531,356600.0,0.016934060406038842,-1.6760763159449699,12.600213626306553,66.93961760838127,68.79295175505517,-0.21276873401047425,-2.0951957721118646,-3.536601372760032,-6.93186656845814,27.029592739354513,1.2300033569335938,1.8092077668217783,1.6959993362426786,-1.5877037471793543,4.9797024196647115,0.05414779453166574,3.3378508779536915,1.5832015228271459,85.78667916285842,13.162426245337613,1.641851541711015,1,-0.019998550415039062,-1.5699996948242188,-4.502499580383301,-7.280000686645508,-4.009998321533203,3,-0.026818559154387578,6.809413089680478,56.099998474121094,-2.000013307133067,55.68000030517578,-1.1739173701756422,55.91999816894531,-0.026818559154387578
1770,2015-01-09,56.43000030517578,57.06999969482422,56.11000061035156,57.06999969482422,203000.0,-0.010867641370308823,2.0,-1.015870324733123,59.89585071803796,67.15276700291486,0.48311797737114404,-1.3199858052617657,-2.813612540024252,-6.234158665745319,27.081162044480678,0.9599990844726562,1.904521149576702,0.9345003128051772,-2.273997074889053,4.142997700499407,-0.6697483810419413,2.5387490066522957,2.1377364517211888,54.314671665143365,-14.391619196251824,1.604248693847115,1,0.6000003814697266,-0.9500007629394531,-3.83750057220459,-6.660001754760742,-1.9799995422363281,4,-0.034024490045350464,-1.6760763159449699,57.04999923706055,6.809413089680478,56.099998474121094,-2.000013307133067,55.68000030517578,-0.034024490045350464
1771,2015-01-12,55.9000015258789,56.4000015258789,55.2599983215332,56.02000045776367,275100.0,-0.00939214560394519,1.5909132287472025,0.18749850988247063,56.76211327666633,64.59387431699497,0.9237007462313116,-0.6442348960642548,-2.193363316799804,-5.637206546088159,27.96773585974747,1.1700019836425781,1.9457934082213413,0.2910015106201129,-2.7980131070138867,3.3800161282541126,-1.2535057981968905,1.8355088194371163,2.6035805080871626,30.917976776456936,-34.475746708676,1.5445073088170003,1,0.954998016357429,-0.420001983642571,-3.3075017929077077,-6.13000297546386,-1.5400009155273366,0,-0.005366780743626953,2.0,56.43000030517578,-1.6760763159449699,57.04999923706055,6.809413089680478,56.099998474121094,-0.005366780743626953
1772,2015-01-13,56.4000015258789,57.13999938964844,55.849998474121094,56.290000915527344,327800.0,0.008944543584109343,-1.6060479955611042,-0.9166799122610685,57.10089382089281,63.741302765580684,0.09683431987194524,-0.944573502657164,-2.6312261726371204,-6.064590260196205,29.082227193378806,1.2900009155273438,1.8858519773245703,0.6335014343261633,-2.264382750274514,3.5313856189268407,-0.8154406579741718,2.0824435266264985,1.9738371595898485,55.07252519630881,-5.875893256858966,1.4489420923003373,1,0.20999717712403054,-0.920001983642571,-3.7000017166137624,-6.63000297546386,-2.120002746582017,1,-0.03120571079103418,1.5909132287472025,55.9000015258789,2.0,56.43000030517578,-1.6760763159449699,57.04999923706055,-0.03120571079103418
1773,2015-01-14,56.97999954223633,57.02000045776367,55.88000106811523,56.06999969482422,189400.0,0.010283652494074813,1.3030251653996128,8.272679983354674,57.64023367821841,62.57124440327656,-0.5889977923600185,-1.2757317220350473,-3.143967701719106,-6.574408644154502,30.448170133817342,1.1399993896484446,1.717477936200467,1.0139995574951186,-1.6160640351421094,3.6440631501323466,-0.3010322388234954,2.3290313538137326,1.2692855286749989,83.09170553535591,25.306799317702414,1.3150317963186147,1,-0.6849994659423828,-1.5,-4.069999694824219,-7.210000991821289,-2.279998779296875,2,-0.04422605261510626,-1.6060479955611042,56.4000015258789,1.5909132287472025,55.9000015258789,2.0,56.43000030517578,-0.04422605261510626
1774,2015-01-15,57.08000183105469,57.459999084472656,56.4900016784668,57.0,261000.0,0.0017550419379037674,1.30952770208901,0.08791411480144708,54.23198729229904,60.88567454477716,-0.6823754396719721,-1.1130395110382736,-3.1651382063021245,-6.598147182218973,32.147281292534856,0.9699974060058594,1.3275330334687325,0.9110017776489272,-1.3644863816297104,3.1864899369275648,-0.22674230199039158,2.048745857288246,1.0497117698815117,82.72740356188564,28.220027985036822,1.1377440796393188,1,-0.7200031280517578,-1.6000022888183594,-4.072502136230469,-7.310003280639648,-2.3400001525878906,3,-0.060791890493865575,1.3030251653996128,56.97999954223633,-1.6060479955611042,56.4000015258789,1.5909132287472025,55.9000015258789,-0.060791890493865575
1775,2015-01-16,57.63000106811523,57.709999084472656,56.70000076293945,56.79999923706055,243400.0,0.009635585483834141,1.0404050523655026,10.37478542818988,52.90323453938082,59.59066199843461,-1.2563202739865886,-1.4299832621485606,-3.601854193856745,-7.071103586149718,33.70815325877687,1.0099983215332031,1.1910501316670974,1.266501045227045,-0.7891794706674844,3.3221815611215746,0.2386607872797768,2.2943413031743134,0.3849239216448552,96.73477585935731,44.686952575593985,1.027840257947265,1,-1.1450023651122976,-2.150001525878899,-4.41499996185302,-7.710000991821275,-3.659999847412095,4,-0.0796460188706708,1.30952770208901,57.08000183105469,1.3030251653996128,56.97999954223633,-1.6060479955611042,56.4000015258789,-0.0796460188706708
1776,2015-01-20,58.02000045776367,58.18999862670898,57.16999816894531,57.81999969482422,226100.0,0.006767297977098519,2.7777997555755656,0.24096424303704592,46.78007566367948,57.59961907426734,-1.4718930008572713,-1.62861440574207,-3.955843722582003,-7.372228241569601,34.68092138702169,1.0200004577636648,1.0836867820245644,1.4820003509521484,-0.5098735414834863,3.473874243387783,0.4860634047343311,2.477937297169966,-2.7600021362304688,92.73512145897517,44.41191786143506,0.9959369462178167,1,-1.2950019836425781,-2.5400009155273438,-4.699999809265137,-7.995000839233398,-3.9900016784667898,1,-0.061530500976521685,1.0404050523655026,57.63000106811523,1.30952770208901,57.08000183105469,1.3030251653996128,56.97999954223633,-0.061530500976521685
1777,2015-01-21,58.33000183105469,58.43000030517578,57.209999084472656,57.72000122070313,175900.0,0.005343008804639338,2.0123577725868436,3.0499914169638584,57.37934619668821,56.62592808824937,-1.5270456404042463,-1.727923861178283,-4.215819194848365,-7.595120806975238,35.39156952840286,1.220001220703125,0.9335383261079997,1.602001571655272,-0.30660041352507506,3.510603556835619,0.6477005790650949,2.556302564245449,-3.0114035034179665,96.07849003765332,47.800493618002264,0.954300992590175,1,-1.4850025177001953,-2.8500022888183594,-5.010001182556152,-8.305002212524414,-4.14000320434571,2,-0.06806105084998493,2.7777997555755656,58.02000045776367,1.0404050523655026,57.63000106811523,1.30952770208901,57.08000183105469,-0.06806105084998493
1778,2015-01-22,58.56000137329102,59.709999084472656,58.11999893188477,58.68999862670898,162700.0,0.003943074490251108,-2.1485084942931043,-0.2131100382719856,64.55883813153658,56.36139703526663,-1.5325621644395682,-1.7640479397521673,-4.396602084852283,-7.7367477493272645,36.38664990557026,1.5900001525878835,0.9069969715367705,1.6515010833740291,-0.2317468364800277,3.534749003228086,0.7098771234470007,2.5931250433010575,-3.1169469665527387,64.28575659605545,14.101530862141999,0.9416239599270293,1,-1.075002670288093,-2.575002670288093,-5.1300010681152415,-8.525001525878913,-5.1000022888183665,3,-0.0730874742763622,2.0123577725868436,58.33000183105469,2.7777997555755656,58.02000045776367,1.0404050523655026,57.63000106811523,-0.0730874742763622
1779,2015-01-23,59.099998474121094,59.38000106811523,58.33000183105469,58.63000106811523,173100.0,0.009221261751478638,1.0388283353517989,-3.615441047010251,65.47279620366137,56.981057644780336,-1.9569839471170312,-2.1214033773662067,-4.872678272111301,-8.18800745428377,36.94397486077137,1.0499992370605398,0.9216083874747412,2.006498336791992,0.02293138194684019,3.990065291637144,1.0147148593694197,2.9982818142145646,-3.400927386718749,79.73418769081417,26.34658578063801,0.9917834774225752,1,-1.614999771118164,-3.114999771118164,-5.644997596740723,-8.64999771118164,-4.959999084472656,4,-0.07445004779667341,-2.1485084942931043,58.56000137329102,2.0123577725868436,58.33000183105469,2.7777997555755656,58.02000045776367,-0.07445004779667341
1780,2015-01-26,58.86000061035156,59.0,58.0,59.0,230800.0,-0.004060877664398332,13.285776566757493,-0.2978726858051851,73.70973795445731,58.86412705342377,-1.49305152891084,-1.7680702312267371,-4.557657610596095,-7.853699418281849,36.7637332120382,1.0999984741210938,0.8868917155884901,1.637000465393065,-0.4553928766716169,3.729393807457747,0.590803794360724,2.683197136425406,-2.9202738431249955,66.5355052069097,6.386760472457766,1.0461966710323414,1,-1.0800018310546875,-2.875001907348633,-5.427499771118164,-8.26500129699707,-5.3600006103515625,0,-0.06999658323415292,1.0388283353517989,59.099998474121094,-2.1485084942931043,58.56000137329102,2.0123577725868436,58.33000183105469,-0.06999658323415292
1781,2015-01-27,58.849998474121094,59.20000076293945,58.22999954223633,58.5,170500.0,-0.00016993095696149485,-1.1797795189191969,-2.5,76.549426900226,61.025075173349684,-1.1405243033291441,-1.7069700789035593,-4.455405582276043,-7.751521552587576,36.01969022919922,0.970001220703125,0.7718611289984594,1.5389984130859347,-0.6743856059953615,3.7523824321672308,0.43230640354529015,2.645690422626579,-2.684055367859763,65.5999755859375,-1.4846526540631686,1.1066920095406476,1,-1.0549983978271484,-2.114999771118164,-5.469998359680176,-8.029998779296875,-5.239997863769531,1,-0.08292264027099183,13.285776566757493,58.86000061035156,1.0388283353517989,59.099998474121094,-2.1485084942931043,58.56000137329102,-0.08292264027099183
1782,2015-01-28,57.790000915527344,59.33000183105469,57.56999969482422,59.15999984741211,325300.0,-0.018011853629187002,1.0584785406911505,-3.914299727520436,62.783693161816025,61.5965706715272,0.15352462484523244,-0.7450269539162875,-3.281980132000321,-6.608568099591935,34.358525549451045,1.7600021362304688,0.7692522210863544,0.5170007705688491,-1.6319779275508068,2.665979468688505,-0.5574885784909753,1.5914901196286735,-1.4114144505733321,10.280433806070718,-59.14142330644354,1.0744893490598273,1,0.3099994659423828,-0.9550018310546875,-4.410000801086426,-6.970001220703125,-6.0800018310546875,2,-0.06506319565086216,-1.1797795189191969,58.849998474121094,13.285776566757493,58.86000061035156,1.0388283353517989,59.099998474121094,-0.06506319565086216
1783,2015-01-29,58.86999893188477,58.86999893188477,57.7599983215332,57.88000106811523,270400.0,0.01868831976549168,1.2424303141929987,-0.7226267413271362,63.50150097801283,62.6265166366065,-0.7042415946565086,-1.7899974417880529,-4.230438205037437,-7.6144550498672245,32.6506248990659,1.1100006103515696,0.8787679591268329,1.5164987564087014,-0.7479473054412651,3.780944818258668,0.38427572548371813,2.6487217873336846,-2.2915277097596416,71.82310777460071,4.286586189378227,1.132223030924984,1,-0.664999008178718,-1.885000228881843,-5.459998130798347,-7.764997482299812,-6.80999755859375,3,-0.07949720384046155,1.0584785406911505,57.790000915527344,-1.1797795189191969,58.849998474121094,13.285776566757493,58.86000061035156,-0.07949720384046155
1784,2015-01-30,57.7599983215332,59.02999877929688,57.72999954223633,58.68000030517578,272500.0,-0.01885511517735694,-1.6530609067306228,-0.9292969382171705,59.19778356871393,63.32591097319907,0.5725724161150723,-0.6187873368396879,-3.00230762967616,-6.435087531801123,31.83669021174267,1.299999237060554,0.9350766836475088,0.3474983215332017,-1.8934588194379387,2.588455462504342,-0.772980248952372,1.4679768920187755,-0.9936354276672219,10.795363414496698,-56.00062632818939,1.1204785704855706,1,0.6800003051757812,-0.6099987030029297,-4.349997520446777,-6.599996566772461,-6.0,4,-0.0744459723340658,1.2424303141929987,58.86999893188477,1.0584785406911505,57.790000915527344,-1.1797795189191969,58.849998474121094,-0.0744459723340658
1785,2015-02-02,57.72000122070313,58.34000015258789,57.11000061035156,57.77999877929688,273400.0,-0.000692470602360773,1.084744447677263,0.06521459699054206,63.5015009780129,65.18384711923612,0.7003252949418695,-0.5453168908827664,-2.8405978782060757,-6.316789308567358,31.218218930545465,1.2299995422363281,0.9488085637506742,0.26850109100342223,-1.9649692585963123,2.501971440603157,-0.8482340837964415,1.385236265803286,-0.7770201554007485,27.477489861846493,-42.04514693358418,1.116735174799867,2,0.6899986267089773,-0.23500251770020242,-4.015000343322761,-6.264999389648445,-6.75,0,-0.062023592434897745,-1.6530609067306228,57.7599983215332,1.2424303141929987,58.86999893188477,1.0584785406911505,57.790000915527344,-0.062023592434897745
1786,2015-02-03,58.08000183105469,58.18000030517578,57.31999969482422,57.72999954223633,226600.0,0.006237016679452756,2.12727928477795,-5.833608850457782,62.72729269403546,65.77806339671915,0.3908309999100368,-0.7749293537576349,-3.0670350857219404,-6.588734603245314,30.796586501499068,0.8600006103515625,1.0202672607764498,0.5205015182495103,-1.6075609513453202,2.6485639878443408,-0.5435297165479085,1.584532753046929,-0.9709996846020843,43.69372465461544,-26.51428209300579,1.064031234797416,2,0.3299980163574219,-0.5950031280517578,-3.927501678466797,-6.025001525878906,-5.780002593994141,1,-0.07885677835164628,1.084744447677263,57.72000122070313,-1.6530609067306228,57.7599983215332,1.2424303141929987,58.86999893188477,-0.07885677835164628
1787,2015-02-04,57.06000137329102,57.97999954223633,56.86999893188477,57.97999954223633,224300.0,-0.01756199079901344,1.413049607748811,-2.6285490076402236,50.56819536470497,64.22354753373786,1.3541389414350604,0.3728757924925574,-1.9254713493443276,-5.4844387875292,30.561928089859624,1.2100028991699148,1.0493774902575552,-0.5684989929199133,-2.5223263121422406,1.3853283263024139,-1.545412652531077,0.40841466669125026,2.6499977111816335,8.796409945764184,-57.31236711423841,0.9769136596111639,2,1.0649986267089773,0.42499732971190696,-2.397500991821296,-4.180000305175788,-5.1200027465820455,2,-0.06046268278840872,2.12727928477795,58.08000183105469,1.084744447677263,57.72000122070313,-1.6530609067306228,57.7599983215332,-0.06046268278840872
1788,2015-02-05,58.0,58.040000915527344,56.97999954223633,57.33000183105469,151100.0,0.016473862672372386,1.8266703287760417,-0.7282603287280504,55.83755952000589,63.15296567999836,0.36470273411478615,-0.44004229514875703,-2.7488530649922254,-6.317693372686492,30.56051741749808,1.0600013732910156,1.142182386042066,0.27649955749511435,-1.5446648659744753,2.097663980964704,-0.6340826542396769,1.1870817692299056,1.653199081420901,52.31486796024911,-11.20878987827048,0.9105822117347945,2,0.10000038146972656,-0.5150012969970703,-2.7224998474121094,-4.5,-5.849998474121101,3,-0.10844829164702319,1.413049607748811,57.06000137329102,2.12727928477795,58.08000183105469,1.084744447677263,57.72000122070313,-0.10844829164702319
1789,2015-02-06,55.52000045776367,57.959999084472656,55.31000137329102,57.959999084472656,331800.0,-0.042758612797178075,1.172130493987934,-3.6417989478239083,39.245653534917565,59.323622966716165,2.5518271140587814,2.0231862751846563,-0.1770381635093088,-3.742051787583904,29.477065960697523,2.6899986267089773,1.0504377468312143,-2.12700004577637,-4.180946327963078,-0.07305376358966242,-3.1539731868697203,-1.1000269046830198,4.077534620666505,6.9306656460561635,-50.22774926757765,1.0269731410933522,2,1.8000011444091797,1.9649982452392578,-0.13500022888183594,-1.6550006866455078,-3.1800003051757812,4,-0.0623198677223501,1.8266703287760417,58.0,1.413049607748811,57.06000137329102,2.12727928477795,58.08000183105469,-0.0623198677223501
1790,2015-02-09,54.5099983215332,55.72000122070313,54.290000915527344,55.56000137329102,267100.0,-0.01819168097807955,1.0875875011833778,0.43032936177264997,33.173515814729186,54.50407729054986,3.2183326879581386,3.037716783134485,0.9117123097937849,-2.6473772782974265,28.962665499065466,1.4300003051757884,0.8457935624710586,-3.041002082824704,-5.478178000033331,-0.603826165616077,-4.259590041429021,-1.822414124220387,4.916035408691407,5.655461195991135,-45.0611049183979,1.2185879586043142,2,2.3000030517578125,2.490001678466797,1.2850017547607422,-0.5499973297119141,-0.8499984741210938,0,-0.05044946036833142,1.172130493987934,55.52000045776367,1.8266703287760417,58.0,1.413049607748811,57.06000137329102,-0.05044946036833142
1791,2015-02-10,55.599998474121094,55.790000915527344,54.27000045776367,54.66999816894531,229100.0,0.019996334363439283,1.3206021956262193,-0.8857120020926218,37.82334773459214,51.730705576413875,1.8090828117377953,2.028068914390147,-0.09040805105249206,-3.640237961147008,29.378473173490576,1.5200004577636719,0.5939838198768683,-1.9360017776489258,-4.4192206898356545,0.547217134537803,-3.17761123374229,-0.6943923215555614,3.5178732872216827,35.27845768873895,-9.29942775681041,1.2416094560933655,2,1.0500011444091797,1.3900012969970703,0.24500179290771484,-1.6099987030029297,-2.1299972534179616,1,-0.08327333418134863,1.0875875011833778,54.5099983215332,1.172130493987934,55.52000045776367,1.8266703287760417,58.0,-0.08327333418134863
1792,2015-02-11,54.63999938964844,55.40999984741211,54.27000045776367,55.40999984741211,206000.0,-0.017266171057891078,1.9610356153796613,-0.8279572097754662,33.58456893089668,48.40660201562319,2.5426512313232053,3.0034403892858847,0.932975580590778,-2.5827457985754023,29.301001904556845,1.3299980163574219,0.26228286003536283,-2.8080007553100614,-5.569835930846892,-0.04616557977323055,-4.188918343078477,-1.427083167541646,4.090042667408014,9.814294083779645,-30.937609775813883,1.3809175877684154,2,2.010000228881836,2.3500003814697266,1.2800006866455078,-0.529998779296875,-0.06999969482421875,2,-0.042825771938628576,1.3206021956262193,55.599998474121094,1.0875875011833778,54.5099983215332,1.172130493987934,55.52000045776367,-0.042825771938628576
1793,2015-02-12,54.459999084472656,54.95000076293945,54.0,54.95000076293945,177300.0,-0.003294295519517876,2.8775408521537393,0.6363654378724901,29.965450289330747,45.158564984580615,2.2700245837165482,3.146280033437229,1.1926617245487279,-2.307385024788573,29.297357874251773,0.9500007629394531,-0.11820301810862333,-2.8620010375976577,-5.927027523545362,0.2030254483500471,-4.3945142805715065,-1.3294877946238088,3.9132396446403703,11.616141182363764,-23.20489203061976,1.5325132429738513,2,1.710000991821289,2.395000457763672,1.542501449584961,-0.34999847412109375,0.25,3,-0.04627250275665484,1.9610356153796613,54.63999938964844,1.3206021956262193,55.599998474121094,1.0875875011833778,54.5099983215332,-0.04627250275665484
1794,2015-02-13,53.61000061035156,54.290000915527344,53.09000015258789,54.290000915527344,200800.0,-0.0156077577747048,2.5294124246878122,1.3877509711874567,28.46594653663516,41.26572560220531,2.759644760927891,3.9241803311137815,2.090578262648748,-1.3591347845819186,29.23592937931363,1.3699989318847656,-0.37663673619042015,-3.538499450683595,-7.025065299510416,-0.0519336018567742,-5.281782375097009,-1.7952165262701811,4.325914245850164,19.259270771373956,-11.072972515498481,1.7432829244134105,2,2.0249996185302734,2.789999008178711,2.564999580383301,0.8999996185302734,0.7099990844726562,4,-0.02723370766369193,2.8775408521537393,54.459999084472656,1.9610356153796613,54.63999938964844,1.3206021956262193,55.599998474121094,-0.02723370766369193
1795,2015-02-17,53.040000915527344,53.68000030517578,52.70000076293945,53.63000106811523,274400.0,-0.010632338898242,1.840584036842309,0.8676468938280365,27.215682214883344,37.31999110452173,2.9010492090961577,4.356012393184933,2.6983472525960224,-0.6895279358589619,29.099459412796552,0.9799995422363281,-0.7697938580068211,-3.8789991378784165,-7.808273576733981,0.05027530097714816,-5.843636357306195,-1.9143619184506377,4.314404176240721,11.003240640720966,-14.253695256531755,1.9646372194277808,2,2.3299999237060547,3.164999008178711,3.214999198913574,1.5699996948242188,0.4399986267089844,1,-0.0131976008834217,2.5294124246878122,53.61000061035156,2.8775408521537393,54.459999084472656,1.9610356153796613,54.63999938964844,-0.0131976008834217
1796,2015-02-18,54.45000076293945,54.47000122070313,53.099998474121094,53.1500015258789,461800.0,0.026583707071530904,1.044779985936853,-2.2033879675427923,37.25190261743664,35.84040302149193,1.0303341058801365,2.8088553217901975,1.3426349695919981,-1.989911972291658,28.331920161038326,1.4300003051757884,-1.0485867805699058,-2.290499305725099,-6.331934678412225,1.7509360669620264,-4.311216992068665,-0.2697816193815328,2.252787722792604,64.57566757224701,35.87834545266513,2.020717686343564,2,0.9200000762939453,1.7549991607666016,1.8049993515014648,0.25,-1.5900001525878906,2,-0.01450874021043258,1.840584036842309,53.040000915527344,2.5294124246878122,53.61000061035156,2.8775408521537393,54.459999084472656,-0.01450874021043258
1797,2015-02-19,54.36000061035156,54.790000915527344,54.06999969482422,54.4900016784668,222600.0,-0.0016528953411723002,-1.0281641710051954,-0.1000008803152697,31.37902760159423,33.122788363890635,0.7789802007313398,2.7259437106610562,1.490219911846964,-1.7826809903478775,27.254825524957592,0.720001220703125,-1.3848827335440816,-2.181999397277835,-6.284243089490026,1.9202442949343563,-4.233121243383934,-0.13087755117173572,1.7823975941895327,73.77777099609375,48.44799842563872,2.051121846106096,2,0.9699993133544922,1.8449993133544922,1.8074989318847656,0.3400001525878906,-1.44000244140625,3,-0.016372321185716632,1.044779985936853,54.45000076293945,1.840584036842309,53.040000915527344,2.5294124246878122,53.61000061035156,-0.016372321185716632
1798,2015-02-20,54.27999877929688,54.45000076293945,53.33000183105469,54.18999862670898,204700.0,-0.001471704013179198,4.209247447282276,-0.6923031779102593,34.29602813511879,32.57282998613521,0.3082196331646685,2.602278056380264,1.6312880438175554,-1.5829669900435377,25.60996580100594,1.1199989318847656,-1.7745324493405263,-2.0480010986328026,-6.153538172514615,2.05753597524901,-4.100769635573705,0.004767438308100225,1.3804637834199838,75.59798569397404,46.42912682905646,2.052768536940906,2,-0.03499794006348367,1.9250011444091726,1.7650003433227468,0.420001983642571,-0.7899971008300852,4,0.005342684636130635,-1.0281641710051954,54.36000061035156,1.044779985936853,54.45000076293945,1.840584036842309,53.040000915527344,0.005342684636130635
1799,2015-02-23,54.70000076293945,54.75,54.1500015258789,54.22999954223633,177200.0,0.007737693314075145,1.105258931081124,5.22222693171621,36.82373606562335,32.97841001401234,-0.2685751293756127,1.9349433237800469,1.235937829662312,-1.8824732634476646,23.76335737260931,0.5999984741211009,-2.0086662896524246,-1.4079992294311552,-5.356662442723454,2.540663983861144,-3.3823308360773012,0.5663323772149909,0.5459971478085777,95.69377291784164,63.571729593288666,1.974331606646149,2,-0.4549999237060547,1.5049991607666016,1.1874990463256836,0.35000038146972656,-0.9099998474121094,0,0.00018278466898991041,4.209247447282276,54.27999877929688,-1.0281641710051954,54.36000061035156,1.044779985936853,54.45000076293945,0.00018278466898991041
1800,2015-02-24,54.7400016784668,55.2599983215332,54.36999893188477,54.6500015258789,176600.0,0.0007312781530059986,-1.7384371607148477,0.19148918901371553,35.00898028788282,32.665702519933525,-0.3045451931044525,1.6553258801211257,1.2573458759364087,-1.7922196444703289,22.072566833308272,0.8899993896484304,-2.3950035967529004,-1.1619983673095717,-4.931988259591897,2.6079915249727534,-3.0469933134507343,0.7229965788315909,-2.0400009155273438,75.9260796388753,43.39781103914074,1.8849949461411635,2,-0.6850013732910156,1.4649982452392578,1.179997444152832,0.3099994659423828,-0.8700027465820241,1,-0.007672670273369708,1.105258931081124,54.70000076293945,4.209247447282276,54.27999877929688,-1.0281641710051954,54.36000061035156,-0.007672670273369708
1801,2015-02-25,53.97000122070313,54.88999938964844,53.65999984741211,54.88999938964844,181000.0,-0.014066504094875865,1.6739173701756422,-10.222184546262836,35.812675650293556,32.91326993319984,0.23459497160307308,2.15128118167506,2.080106721414019,-0.9078935043356111,20.368262422398757,1.2299995422363281,-2.4508310504302244,-1.6879989624023395,-5.282208312819371,1.9062103880146921,-3.4851036376108553,0.10910571280617631,-1.2188005065918048,33.160650436714825,-2.271655478007574,1.7971046752085171,2,0.00999832153319602,2.2349987030029226,2.012497901916497,1.0799999237060476,-0.0800018310546946,2,-0.00907914892317696,-1.7384371607148477,54.7400016784668,1.105258931081124,54.70000076293945,4.209247447282276,54.27999877929688,-0.00907914892317696
1802,2015-02-26,54.02999877929688,54.15999984741211,53.5,54.15999984741211,168800.0,0.0011116834766855543,9.15376038029285,0.1413057900585408,30.1698283043617,32.93597860153662,0.08824957838339742,1.8921627398580085,2.0869049767598895,-0.8562072726420027,19.472976040198137,0.6599998474121094,-2.3469605543147694,-1.4400012969970604,-4.957183174400804,2.077180580406683,-3.198592235698932,0.3185896417048113,-1.2286221130371189,36.26933788198963,2.849769032436754,1.7585909387018728,2,-0.04999923706055398,2.1750011444091726,2.072500228881829,1.0200023651122976,0.15999984741209516,3,-0.021654602912810628,1.6739173701756422,53.97000122070313,-1.7384371607148477,54.7400016784668,1.105258931081124,54.70000076293945,-0.021654602912810628
1803,2015-02-27,54.18999862670898,54.43999862670898,53.6500015258789,53.77999877929688,271900.0,0.0029613150291871726,-1.3582201725168173,-3.1538190674609625,41.352396561713654,34.367806382100895,-0.12748383030397292,1.4372610621481101,2.005319145854507,-0.9086863417282132,18.423459994608294,0.7899971008300781,-2.3731141817429062,-1.046001434326179,-4.21637385323023,2.1243709845778724,-2.6311876437782047,0.5391847751258467,-1.3394495273437457,39.20450481497576,2.3337107644095525,1.585186209452026,2,-0.20999908447264914,2.0150012969970774,1.9725008010864329,0.8600025177002024,-0.6099967956542898,4,-0.023436067354644874,9.15376038029285,54.02999877929688,1.6739173701756422,53.97000122070313,-1.7384371607148477,54.7400016784668,-0.023436067354644874
1804,2015-03-02,53.459999084472656,54.09000015258789,52.61999893188477,54.09000015258789,350800.0,-0.013471112026869903,3.666662629956805,-1.536588542878197,42.91498475922872,36.11217333147261,0.6470439431585078,1.9274177707702052,2.805899675011716,-0.07815144229797966,17.46914454608352,1.5699996948242045,-2.277093206977618,-1.5610010147094755,-4.590769240408683,1.468767210989732,-3.0758851275590757,-0.04611690185987527,1.7999992370605469,31.81819495419454,-8.6293014223724,1.5148841128496038,3,0.4799995422363281,2.5400009155273438,3.2749996185302734,2.095001220703125,-0.21999740600585938,0,0.0005612157595951128,-1.3582201725168173,54.18999862670898,9.15376038029285,54.02999877929688,1.6739173701756422,53.97000122070313,0.0005612157595951128
1805,2015-03-03,54.13999938964844,54.20000076293945,52.86000061035156,53.18999862670898,384800.0,0.012719796423888985,1.5046649672899695,-1.5079351623665729,39.57143511090953,36.36989916408071,0.15588000639076682,1.0176357258213216,2.18262590422259,-0.6543979629808732,17.2218562878825,1.3400001525878906,-2.105089721226861,-0.702000617980957,-3.4722690135901573,2.068267777628243,-2.0871348157855536,0.6831335798236395,1.0671989440917997,66.96035908561547,24.790804881419163,1.3851341978045986,3,-0.20000076293945312,1.835000991821289,2.594999313354492,1.4150009155273438,-1.279998779296875,1,-0.006464692982394382,3.666662629956805,53.459999084472656,-1.3582201725168173,54.18999862670898,9.15376038029285,54.02999877929688,-0.006464692982394382
1806,2015-03-04,53.5,54.04999923706055,53.1500015258789,54.040000915527344,268900.0,-0.011821193144874842,2.2142915531335405,-0.5684215598485323,41.467070826589975,37.4907928557469,0.7229792179545882,1.367007081407884,2.8476166934827916,0.06305560204371119,16.96120426492993,0.9899978637695384,-1.8386446165755999,-1.1129999160766602,-3.48480027804807,1.2588004458947495,-2.298900097062365,0.07290026490904467,1.6554543457031272,48.35171514686586,2.0031256052615376,1.1859001809857033,3,0.4399986267089844,2.4750003814697266,3.3824987411499023,2.0550003051757812,-0.2999992370605469,2,0.006915867885696647,1.5046649672899695,54.13999938964844,3.666662629956805,53.459999084472656,-1.3582201725168173,54.18999862670898,0.006915867885696647
1807,2015-03-05,53.61000061035156,54.22999954223633,53.31999969482422,53.6500015258789,191300.0,0.0020560861747955794,-1.9354703747000555,0.07407564390566508,43.57036009353794,38.52127418446014,0.5536223486128762,1.0385349672798867,2.7644009679678163,0.050137685135290155,17.17576601078492,0.9099998474121094,-1.475452116427725,-0.8304992675781264,-2.9403205001368065,1.2793219649805536,-1.8854098838574629,0.22441134870121004,1.4947446270751996,54.39570574007239,3.5027646961302707,1.0549106162793394,3,0.3299980163574219,2.364999771118164,3.654998779296875,1.9449996948242188,-0.75,3,0.005222883344694562,2.2142915531335405,53.5,1.5046649672899695,54.13999938964844,3.666662629956805,53.459999084472656,0.005222883344694562
1808,2015-03-06,51.709999084472656,52.959999084472656,51.43999862670898,52.88000106811523,273400.0,-0.0354411770984393,1.2857183831395973,29.249380125887146,37.597907196328265,38.60729319898291,2.2917317331636085,2.575174445633145,4.65612145044301,2.0325286032047387,17.784238147665555,2.1700019836425852,-1.408589749759912,-2.4160007476806626,-4.129801058262991,-0.7022004370983339,-3.272900902971827,-1.5591005923894983,3.3450512268432675,9.677432586528202,-43.34908922910499,0.8569001552911646,3,1.6399993896484375,3.5249996185302734,5.757500648498535,3.845001220703125,1.4000015258789062,4,0.04795976766862897,-1.9354703747000555,53.61000061035156,2.2142915531335405,53.5,1.5046649672899695,54.13999938964844,0.04795976766862897
1809,2015-03-09,52.06000137329102,52.15999984741211,51.66999816894531,51.790000915527344,216600.0,0.006768561110330085,1.0851250334802405,-0.23076923076923825,43.41398710900028,39.54118284577373,1.707416659238703,2.0581915194111318,4.287227349130255,1.7612408576539877,19.303816784716073,0.4900016784667969,-1.2572951994532033,-1.892998504638662,-3.7097516438066336,-0.07624536547069027,-2.8013750742226478,-0.9846219350546761,2.8504468706406243,22.222313373859805,-34.62779627910085,0.908376569583985,3,1.1049976348876882,3.174997329711907,5.5349979400634695,3.4949989318847585,0.8699989318847585,0,0.029197088314782293,1.2857183831395973,51.709999084472656,-1.9354703747000555,53.61000061035156,2.2142915531335405,53.5,0.029197088314782293
1810,2015-03-10,51.7599983215332,52.33000183105469,51.52000045776367,51.72999954223633,318900.0,-0.005762640104572392,-2.600030517785087,0.1111064016162957,28.751987195171097,38.756661906315685,1.7212612930227493,2.25734318006009,4.536416061550014,2.12336527671998,19.999129084195012,0.8100013732910156,-1.1737625687804893,-2.055501556396486,-4.097105436290654,-0.013897676502317324,-3.07630349634357,-1.0346996164494016,3.011631937709538,11.46951934830248,-42.56910222040581,1.0208019399470838,3,1.1800003051757741,3.1300010681152344,6.035000801086426,3.795001983642578,0.9200019836425781,1,0.02859357428375109,1.0851250334802405,52.06000137329102,1.2857183831395973,51.709999084472656,-1.9354703747000555,53.61000061035156,0.02859357428375109
1811,2015-03-11,50.97000122070313,51.7599983215332,50.75,51.59000015258789,301800.0,-0.015262695642349278,1.1041735377915178,-20.66747202441482,25.889073262740624,38.28102245724667,2.280807405211199,2.8276632725251503,5.238936220646458,2.960024252075222,20.963727567554812,1.0099983215332031,-1.1784116315802748,-2.6139987945556555,-4.844848481701362,-0.3831491074099489,-3.729423638128509,-1.4985739509828022,3.668363773238255,6.32187498972354,-43.35189045938604,1.1154248435728549,3,1.62499809265136,3.4949989318847585,6.977498054504387,4.584999084472649,1.3899993896484304,2,0.037080622805258034,-2.600030517785087,51.7599983215332,1.0851250334802405,52.06000137329102,1.2857183831395973,51.709999084472656,0.037080622805258034
1812,2015-03-12,52.29999923706055,52.5099983215332,51.34000015258789,51.34000015258789,448200.0,0.02609374111251128,-1.4374985098824595,-1.5483882876286872,38.043484770931556,37.91336559160422,0.7594680016216842,1.3843459149091188,3.7880450353765056,1.6896858977360907,21.674304052131202,1.539997100830071,-1.1465249611811572,-1.1670007705688477,-3.4100730215828463,1.076071480445151,-2.288536896075847,-0.04546464506184833,2.1050638572443603,70.1357411390242,22.760490089792647,1.121536125506999,3,0.1900005340576172,2.095001220703125,5.647500038146973,3.280000686645508,0.9799995422363352,3,0.017208442428449544,1.1041735377915178,50.97000122070313,-2.600030517785087,51.7599983215332,1.0851250334802405,52.06000137329102,0.017208442428449544
1813,2015-03-13,51.93999862670898,52.31999969482422,51.43999862670898,52.31999969482422,293000.0,-0.006883376971379862,3.6315715504693444,-0.3958348234508812,33.211668331149,36.835219321817576,0.8568487183950708,1.6294154271260126,4.062063630747062,2.108018105477946,22.19975706749842,0.8800010681152415,-1.0895113101691933,-1.4010013580322322,-3.691815429418554,0.8898127133540896,-2.546408393725393,-0.2555943223390713,2.2457606819376323,67.61362281711286,25.26183446572911,1.1454070356931618,3,0.5500011444091868,2.4550018310546946,5.865000724792488,3.6400012969970774,0.94000244140625,4,0.017712784134913173,-1.4374985098824595,52.29999923706055,1.1041735377915178,50.97000122070313,-2.600030517785087,51.7599983215332,0.017712784134913173
1814,2015-03-16,52.1500015258789,52.93000030517578,52.0,52.209999084472656,278600.0,0.004043182609210438,-4.166659602424448,0.15788786829294352,34.56496326934426,36.27894467275478,0.4933633069783596,1.3749175706208447,3.78866787895128,1.9532103161782643,21.824582012511662,0.990001678466804,-0.983016558858246,-1.1179985046386776,-3.465078410303903,1.2290814010265478,-2.2915384574712903,0.05554144819393514,1.829612224248912,64.22024449056268,25.036578852194346,1.1735399528326134,3,0.3399982452392649,2.204998016357429,5.642498016357429,3.4299983978271555,0.579998016357429,0,0.01840841910611024,3.6315715504693444,51.93999862670898,-1.4374985098824595,52.29999923706055,1.1041735377915178,50.97000122070313,0.01840841910611024
1815,2015-03-17,52.34000015258789,52.81999969482422,52.06000137329102,52.13000106811523,206100.0,0.003643310089160856,-3.3428664850137597,-3.5001271617494494,39.56465568822054,36.067565212935946,0.023672906769178326,1.1908428966012465,3.5245716286694986,1.8133658105150232,21.16104304903344,0.759998321533196,-1.0565187714388244,-0.8929998397827177,-3.2750124572131085,1.4890127776476731,-2.084006148497913,0.29800646893247773,1.4458367725322532,72.93577660575984,31.627447265177913,1.191006308715194,3,0.14999961853027344,0.9300003051757812,5.0625,3.4549999237060547,0.3800010681152415,1,0.01127245225196516,-4.166659602424448,52.1500015258789,3.6315715504693444,51.93999862670898,-1.4374985098824595,52.29999923706055,0.01127245225196516
1816,2015-03-18,53.65999984741211,53.97000122070313,52.13999938964844,52.209999084472656,296300.0,0.025219711329308225,-1.3018888747603907,6.904795640326742,47.96031538743972,36.55533802336947,-1.4206394390932928,-0.20171849108928086,2.177167783849349,0.5478730026158303,20.957761899330833,1.8300018310546946,-1.069525378668672,0.4664999008178725,-1.8559968250945929,2.788996626730338,-0.6947484621383566,1.6277482637741016,-2.9099998474121094,88.21288032733835,44.35590411405951,1.1612483629562316,3,-1.2999992370605469,-0.3899993896484375,3.2450008392333984,2.2049999237060547,-0.5400009155273366,2,-0.01826312979916256,-3.3428664850137597,52.34000015258789,-4.166659602424448,52.1500015258789,3.6315715504693444,51.93999862670898,-0.01826312979916256
1817,2015-03-19,53.47000122070313,54.16999816894531,53.22999954223633,53.54999923706055,245700.0,-0.003540786940910534,-2.3571297198247967,-0.05517101673466857,46.04397129168559,37.49378958952029,-1.3997911487183003,-0.08623648932690031,2.344726477908033,0.7884739615726275,21.02010933051705,0.9399986267089844,-1.1200277930841693,0.32100124359131854,-1.940697310442367,2.582699797625004,-0.8098480334255242,1.4518505206081613,-2.6556011962890693,74.35908184553162,28.67789935994317,1.130849277016844,3,-1.0100021362304759,-0.3900012969970774,3.3499984741210866,2.394998550415032,-0.4099998474121094,3,-0.020759315223688235,-1.3018888747603907,53.65999984741211,-3.3428664850137597,52.34000015258789,-4.166659602424448,52.1500015258789,-0.020759315223688235
1818,2015-03-20,54.56999969482422,54.72999954223633,53.56999969482422,53.81999969482422,511700.0,0.020572254516709743,1.1682246322559484,-9.375232463879522,55.860614927508685,38.87674823602123,-2.2925174090154883,-1.2262661587879649,1.221067618879374,-0.25960049565374277,20.54786669454305,1.259998321533196,-1.1225885150895891,1.4064996719360323,-0.8891923365604839,3.7021916804325485,0.2586536676877742,2.5543456761842904,-3.6213757446289065,94.13919874576086,44.77512926689745,1.1478460042482592,3,-1.8299999237060547,-1.5650005340576172,2.25,1.2950000762939453,-1.0499992370605469,4,-0.023639379196289223,-2.3571297198247967,53.47000122070313,-1.3018888747603907,53.65999984741211,-3.3428664850137597,52.34000015258789,-0.023639379196289223
1819,2015-03-23,54.709999084472656,54.959999084472656,54.38999938964844,54.47999954223633,320900.0,0.002565501015784566,-1.780487351017408,0.3066660563151042,53.19148754392455,41.592248274771606,-2.2541292746505732,-1.4392702260639254,1.0279207739410197,-0.35112476834629547,20.443178588435007,0.5699996948242188,-1.1513356451598042,1.545999145507814,-0.7511055935237962,3.843103884539424,0.39744677599200884,2.694551515023619,-3.5344925987548805,91.37930354096262,42.413494365917586,1.148552369515806,3,-1.8549995422363281,-1.7049999237060547,1.8025007247924805,1.1550006866455078,-1.6699981689453125,0,-0.03344905953173016,1.1682246322559484,54.56999969482422,-2.3571297198247967,53.47000122070313,-1.3018888747603907,53.65999984741211,-0.03344905953173016
1820,2015-03-24,54.31999969482422,55.02000045776367,53.93999862670898,54.5099983215332,270400.0,-0.007128484667789481,-1.2736862393941273,-0.8260826298243578,54.72350038015127,44.796073510039456,-1.634712570736852,-1.1408411865476111,1.3791325725691692,0.08637238504861955,20.712563144937196,1.0800018310546946,-0.9760034255001102,1.176999855041501,-1.066494235326779,3.420493945409781,0.05525280985735748,2.2987469002256447,-2.841733801206054,75.69442696778039,25.55001622795826,1.1217470451841403,3,-1.1399993896484375,-1.3150005340576172,1.697500228881836,1.5450000762939453,-2.229999542236328,1,-0.029270989718716667,-1.780487351017408,54.709999084472656,1.1682246322559484,54.56999969482422,-2.3571297198247967,53.47000122070313,-0.029270989718716667
1821,2015-03-25,53.47999954223633,54.9000015258789,53.43000030517578,54.36999893188477,162600.0,-0.015463920421706634,-1.9697058438205481,4.684241170919788,49.30923979690082,46.04782406848049,-0.44837822266298133,-0.3577763298477237,2.1868706017007327,0.9651568106888391,20.566957436634606,1.470001220703118,-0.8911904116422562,0.3614997863769531,-1.8545015753636562,2.5775011481175625,-0.7465008944933516,1.4695004672472578,-1.6475601922036134,13.966473303526142,-34.16791825346745,1.1080006808703058,3,-0.25,-0.47500038146972656,2.3075008392333984,2.5049991607666016,-1.720001220703125,2,-0.01421088870677678,-1.2736862393941273,54.31999969482422,-1.780487351017408,54.709999084472656,1.1682246322559484,54.56999969482422,-0.01421088870677678
1822,2015-03-26,52.86000061035156,53.79999923706055,52.7599983215332,53.4900016784668,160300.0,-0.011593099049956312,-1.5060092563229326,0.707866854115584,57.07258249930791,48.699036753831486,0.2898963798727152,0.179266079281021,2.7506188327251806,1.6030049528558692,20.4891283585412,1.0400009155273438,-0.6807350867293493,-0.19999923706054545,-2.3760986552666807,1.9761001811455898,-1.288048946163613,0.8880504720425222,-0.7088051495457535,4.4248758536643,-46.5675179631487,1.0880497091030672,3,0.6499996185302734,0.14499855041503906,2.927499771118164,3.124998092651367,-0.5600013732910156,3,0.004918621235927345,-1.9697058438205481,53.47999954223633,-1.2736862393941273,54.31999969482422,-1.780487351017408,54.709999084472656,0.004918621235927345
1823,2015-03-27,52.91999816894531,53.27999877929688,52.52000045776367,52.77000045776367,302200.0,0.001135027580419612,-1.338464608287921,-0.23809120138539883,55.48467867226996,51.02344957637878,0.42860300370738,0.020284895153238836,2.6152100522574386,1.559949650307388,20.7768622056236,0.7599983215332102,-0.34510371942621276,-0.07650165557861044,-2.1868894668204533,2.0338861556632324,-1.1316955611995354,0.9786922500423145,-0.48192220844372,15.999908447265627,-37.03587108626073,1.0551939056209225,3,0.6200027465820312,0.08500099182128906,2.847501754760742,3.065000534057617,-1.55999755859375,4,0.002645563287790642,-1.5060092563229326,52.86000061035156,-1.9697058438205481,53.47999954223633,-1.2736862393941273,54.31999969482422,0.002645563287790642
1824,2015-03-30,53.4900016784668,53.97000122070313,53.0,53.09000015258789,157300.0,0.010771041746860277,-2.3448212359580367,2.666717530072989,60.66587456361426,53.36802945142252,0.07673764077259193,-0.5769354270495839,1.971640129512707,1.0148457227126144,20.084062178174015,1.0500030517578196,-0.16217149363378525,0.4920017242431669,-1.6198154976534482,2.603818946139782,-0.5639068867051407,1.5479103351914745,-0.970001220703125,38.800048828125,-18.688323260568403,1.0559086109483076,3,0.08999824523925781,-0.4850025177001953,1.7349987030029297,2.494997024536133,-2.0900001525878977,0,0.0005608296570487337,-1.338464608287921,52.91999816894531,-1.5060092563229326,52.86000061035156,-1.9697058438205481,53.47999954223633,0.0005608296570487337
1825,2015-03-31,53.790000915527344,53.86000061035156,53.09000015258789,53.4000015258789,266200.0,0.00560851051872957,1.9056687971440087,0.9749947548112864,68.50394686253462,55.65065517087751,0.0045273817780113745,-0.953380414397067,1.5823128844893972,0.7548363910602092,19.47571145809758,0.7700004577636719,0.12112141594627701,0.8095008850097685,-1.2679922786712723,2.8869940486908092,-0.2292456968307519,1.8482474668502888,-1.2700004577636719,53.361339823658646,-10.161405947387898,1.038746581840521,3,-0.020000457763671875,-0.7850017547607422,1.4349994659423828,2.194997787475586,-2.470001220703125,1,-0.013943111865303948,-2.3448212359580367,53.4900016784668,-1.338464608287921,52.91999816894531,-1.5060092563229326,52.86000061035156,-0.013943111865303948
1826,2015-04-01,53.86999893188477,54.18999862670898,53.29999923706055,53.599998474121094,245300.0,0.0014872283880986714,-1.045978120272713,0.6923099495285474,62.32339794569117,57.459480354655916,-0.04755001211229626,-1.0585080365357769,1.3995019245408642,0.6740252430901847,18.720741726719613,0.8899993896484304,0.40177604859820804,0.8709989547729577,-1.2324006934748795,2.974398603020795,-0.1807008693509644,1.92269877889688,-1.0999984741211009,80.8383206176626,17.402230821140215,1.0516998241239197,4,-0.09999847412110086,-0.9849987030029368,1.2600011825561452,2.114999771118157,-2.4799995422363352,2,-0.0330424877406732,1.9056687971440087,53.790000915527344,-2.3448212359580367,53.4900016784668,-1.338464608287921,52.91999816894531,-0.0330424877406732
1827,2015-04-02,53.88999938964844,54.27000045776367,53.5099983215332,53.959999084472656,229100.0,0.000371272659369426,1.2028969482529854,-0.25925768942764826,66.16917405725349,58.60487581351645,-0.001909215868352021,-1.113548344383915,1.2648073502637516,0.658109832762122,18.111072998930695,0.7600021362304688,0.6295227773733316,0.8769994735717788,-1.2471482115844523,3.00114715872801,-0.18507436900633678,1.9390733161498943,-0.8949989318847642,78.28565325055804,14.742744245662635,1.0620738425781158,4,-0.11999893188476562,-1.0049991607666016,1.202500343322754,2.094999313354492,-2.8199996948242188,3,-0.03952497851622505,-1.045978120272713,53.86999893188477,1.9056687971440087,53.790000915527344,-2.3448212359580367,53.4900016784668,-0.03952497851622505
1828,2015-04-06,54.18999862670898,54.6500015258789,53.81000137329102,53.93000030517578,223300.0,0.0055668814336296,-2.360026245317462,-3.714277929155212,66.66666666666671,60.10211793826558,-0.40396106023740685,-1.2840603719732044,0.843820562715571,0.36174620519833667,16.306059650314904,0.8400001525878764,0.6995010286614729,1.0529987335205035,-1.0401988207580501,3.1461962877990572,0.006399956381230254,2.099597510659777,-0.9924981689453034,72.12106219569135,8.305937628970945,1.0465987771392755,4,-0.4199981689453054,-1.3049983978271413,0.9025011062622141,1.7950000762939524,-3.0799980163574148,0,-0.034877273252354235,1.2028969482529854,53.88999938964844,-1.045978120272713,53.86999893188477,1.9056687971440087,53.790000915527344,-0.034877273252354235
1829,2015-04-07,53.58000183105469,54.47999954223633,53.36000061035156,54.2400016784668,226600.0,-0.01125663057968107,-1.0363574571974519,-2.5384773390848294,59.480150418305016,60.63063460917155,0.03228399028031248,-0.5843080235197249,1.3058387066922066,0.9755408550634499,14.342937590715085,1.1199989318847656,0.7959839420514001,0.3670019149780259,-1.6712024465226065,2.4052062764786584,-0.6521002657722903,1.3861040957283421,1.4399986267089844,31.410336353299485,-29.960136899798634,1.0191021807503173,4,0.12999916076660156,-0.6950016021728516,1.512497901916504,2.404996871948242,-2.7100028991699148,1,-0.041433392027553584,-2.360026245317462,54.18999862670898,1.2028969482529854,53.88999938964844,-1.045978120272713,53.86999893188477,-0.041433392027553584
1830,2015-04-08,53.2400016784668,53.5,52.81999969482422,53.5,220300.0,-0.006345653993442557,4.2308053464794515,0.3939369418836517,46.22303120784784,60.28772254372122,0.226829151036263,-0.13464814376096967,1.4985954090841247,1.3236275123836947,12.659237167822162,0.7600021362304688,0.6860630759577901,-0.04699840545654155,-1.9671305722886316,1.8731337613755485,-1.0070644888725866,0.9130676779595035,1.746798782348634,22.950905103768086,-33.57737126006938,0.9600660834160453,4,0.3449993133544922,-0.35500144958496094,1.7299976348876953,2.744997024536133,-1.4500007629394531,2,-0.034560482617942756,-1.0363574571974519,53.58000183105469,-2.360026245317462,54.18999862670898,1.2028969482529854,53.88999938964844,-0.034560482617942756
1831,2015-04-09,52.86000061035156,53.08000183105469,52.29999923706055,53.08000183105469,164400.0,-0.0071375104458144545,6.0908933277847135,0.8461640036973458,44.69563982841129,58.91250669139938,0.569526369646475,0.4155103359935026,1.7242239884961919,1.7174113621158469,10.589474368117713,0.94000244140625,0.5776051884161362,-0.5214994430541964,-2.1207131142796953,1.0777142281713026,-1.3211062786669459,0.2781073925585531,2.040127819824221,23.829822462538967,-29.18540895288557,0.7996068356127479,4,0.6149997711181641,0.024999618530273438,2.097498893737793,3.124998092651367,-0.8100013732910156,3,-0.029133577331547866,4.2308053464794515,53.2400016784668,-1.0363574571974519,53.58000183105469,-2.360026245317462,54.18999862670898,-0.029133577331547866
1832,2015-04-10,53.20000076293945,53.599998474121094,52.7599983215332,53.20000076293945,128400.0,0.006432087564548938,1.1000123978370542,-0.0,36.27253942177067,56.777824552455016,0.3160647478696106,0.15430444345498273,1.2647914700382898,1.4089588603153445,9.090577876079859,0.8400001525878906,0.4791392433611463,-0.22649936676025106,-1.7462534035749542,1.293254670054452,-0.9863763851676026,0.5333776516471005,1.5441199156494179,38.29789997061886,-9.122353713649254,0.7598770184073501,4,0.27499961853027344,-0.3150005340576172,1.7574987411499023,2.7849979400634766,-0.7600021362304759,4,-0.034022581716801614,6.0908933277847135,52.86000061035156,4.2308053464794515,53.2400016784668,-1.0363574571974519,53.58000183105469,-0.034022581716801614
1833,2015-04-13,52.86000061035156,53.36999893188477,52.77000045776367,53.36000061035156,199100.0,-0.006390980220149611,1.3077013366198271,-100.0,32.17726085352277,53.61242302911152,0.7226540295757147,0.597391363859316,1.4441290977776475,1.7804465478799045,7.5106791550957865,0.5999984741211009,0.48832938305326934,-0.612499618530272,-1.9920314524280087,0.7670322153674647,-1.302265535479144,0.07726629841859989,1.737472781745609,25.688132793442918,-15.50356474673982,0.6897659169488686,4,0.6149997711181641,0.024999618530273438,2.097498893737793,3.3049983978271484,-0.720001220703125,0,-0.03386305135942069,1.1000123978370542,53.20000076293945,6.0908933277847135,52.86000061035156,4.2308053464794515,53.2400016784668,-0.03386305135942069
1834,2015-04-14,53.11000061035156,53.2599983215332,52.81999969482422,52.93999862670898,129700.0,0.0047294740278729375,-1.1463355632263046,-0.34000396728517046,38.01980018522068,50.225295620521074,0.4616272838935416,0.44585911601374306,1.0688431936438576,1.5621107978262998,6.528148426169017,0.4399986267089844,0.4714064114479797,-0.41049957275390625,-1.6566377441401414,0.8356385986323289,-1.0335686584470238,0.21256951293921134,1.3496243324434118,62.307834512466734,24.427927020628296,0.6230690856931193,4,0.36499977111816406,-0.22500038146972656,1.1824979782104492,2.464998245239258,-0.7900009155273438,1,-0.037657691150735584,1.3077013366198271,52.86000061035156,1.1000123978370542,53.20000076293945,6.0908933277847135,52.86000061035156,-0.037657691150735584
1835,2015-04-15,52.93000030517578,53.70000076293945,52.84000015258789,53.13000106811523,183500.0,-0.00338919794967385,-3.526306279174823,-1.1764613485918534,43.73576547321843,48.160003123579656,0.5663670611035414,0.70866048449993,1.1201722748538359,1.7738484669285555,5.321933321999821,0.8600006103515625,0.46607894104990066,-0.619999885559082,-1.7729175938711634,0.5329178227529994,-1.1964587397151263,-0.04354103140303778,1.4000470952751272,45.000027247807914,3.926061383717588,0.5764588541560421,4,0.5450000762939453,-0.04500007629394531,1.269998550415039,2.644998550415039,-0.3899993896484375,2,-0.038919353134588386,-1.1463355632263046,53.11000061035156,1.3077013366198271,52.86000061035156,1.1000123978370542,53.20000076293945,-0.038919353134588386
1836,2015-04-16,52.68000030517578,53.040000915527344,52.040000915527344,52.959999084472656,207900.0,-0.004723219319074046,3.5454293244555415,1.3999885559519085,47.76118836459427,46.11467137995085,0.7038292096688608,0.9291130598025035,1.224337435872087,2.057009038397169,5.500601811794148,1.0,0.3562840374069012,-0.8209999084472628,-2.035870169783628,0.39387035288910255,-1.428435039115442,-0.21356477777908367,1.528244205471708,38.554183643220064,-6.860053287731986,0.607435130668181,4,0.6650009155273438,0.2049999237060547,1.2349987030029297,2.894998550415039,-0.15000152587889914,3,-0.016894445415578274,-3.526306279174823,52.93000030517578,-1.1463355632263046,53.11000061035156,1.3077013366198271,52.86000061035156,-0.016894445415578274
1837,2015-04-17,52.36000061035156,53.1500015258789,52.2400016784668,52.34000015258789,311300.0,-0.006074405713182518,-7.272823429453213,-0.07143051771117166,43.45797058047586,43.5359273703741,0.876106952162516,1.2244696972942677,1.4246597631188251,2.4072081289250775,5.830890073387909,0.9099998474121023,0.13888988728560747,-1.0854995727539034,-2.403383475537936,0.23238433003012915,-1.7444415241459197,-0.42655762136188713,1.6747844126863143,19.277091821610032,-28.62446244845891,0.6589419513920177,4,0.8999996185302734,0.8199996948242188,1.169999122619629,2.8699989318847656,-0.2700004577636719,4,-0.0059205761970470006,3.5454293244555415,52.68000030517578,-3.526306279174823,52.93000030517578,-1.1463355632263046,53.11000061035156,-0.0059205761970470006
1838,2015-04-20,53.27999877929688,53.849998474121094,52.65999984741211,52.65999984741211,133900.0,0.01757062945418375,-2.8387118606525603,30.99923707800913,47.73214690312887,42.23059364646563,-0.2084726716985017,0.21383616616303414,0.36290359607161093,1.5139644204853298,5.873191286752109,1.4899978637695312,0.0035128685739564958,-0.10100135803222088,-1.3088329823631426,1.1068302662987008,-0.7049171701976817,0.50291445413324,0.5952035151401489,68.50826167594037,18.651744509358046,0.6039158121654599,4,-0.33499908447266336,-0.04999923706055398,0.16250133514403586,1.950000762939446,-0.6100006103515696,0,-0.015765768990863904,-7.272823429453213,52.36000061035156,3.5454293244555415,52.68000030517578,-3.526306279174823,52.93000030517578,-0.015765768990863904
1839,2015-04-21,52.88000106811523,53.77999877929688,52.81000137329102,53.5,155200.0,-0.007507464721209445,-1.5526303901540917,-1.0,40.3805348488917,41.58142738435939,0.09139934493075685,0.4950890000407142,0.6935225875335291,1.9394605868169705,5.718031746842903,0.9699974060058594,-0.17739568217187696,-0.4094991683960032,-1.460502607154126,0.6415042703621197,-0.9350008877750682,0.11600255098306178,-0.8400001525878835,46.408910807620586,-2.880166575055597,0.5255017193790622,4,0.06499862670899148,0.6299991607666087,0.5624990463256907,2.349998474121101,-0.31999969482420454,1,-0.01399398002117258,-2.8387118606525603,53.27999877929688,-7.272823429453213,52.36000061035156,3.5454293244555415,52.68000030517578,-0.01399398002117258
1840,2015-04-22,52.72999954223633,53.0099983215332,52.15999984741211,52.959999084472656,209200.0,-0.0028366399933631437,4.151536869848683,0.3709676426976066,38.12499503294144,40.8513557404183,0.18042250689548212,0.5479582112018448,0.8035322931265583,2.1127504911350314,6.193396353455782,0.8499984741210938,-0.404975063184267,-0.48000068664551065,-1.4393421223119205,0.4793407490208992,-0.9596714044787191,-0.0003299688123021838,-0.6551986694335952,38.1215225088518,-6.88032208545566,0.47967071783320653,4,0.21500015258789062,0.8000011444091797,0.692500114440918,2.5,-0.7099990844726562,2,-0.007775457063747937,-1.5526303901540917,52.88000106811523,-2.8387118606525603,53.27999877929688,-7.272823429453213,52.36000061035156,-0.007775457063747937
1841,2015-04-23,52.72000122070313,52.849998474121094,51.75,51.7599983215332,255100.0,-0.00018961353347224374,-1.2448958937489538,-4.173933955848969,37.78705836256087,41.01963562272832,0.18827233274782174,0.5250179623900735,0.7374587293858426,2.1436607382137822,6.476809752254625,1.0999984741210938,-0.5516364373319931,-0.45199909210204225,-1.4263993643076631,0.5224011801035786,-0.9391992282048562,0.03520104400077173,1.05999755859375,46.19056788167924,5.175878194505145,0.487200136102812,4,0.07999801635741477,0.6649990081787038,0.15999889373778586,2.509998321533196,-0.69000244140625,3,-0.00341426974597836,4.151536869848683,52.72999954223633,-1.5526303901540917,52.88000106811523,-2.8387118606525603,53.27999877929688,-0.00341426974597836
1842,2015-04-24,53.11999893188477,53.43999862670898,52.459999084472656,52.63999938964844,225400.0,0.007587209823973984,-1.3333318195648352,0.4999980131845113,39.05928938857101,41.7843054599559,-0.2506227148254254,0.1533602527085023,0.2954170785399626,1.7596086423623802,5.988260472605655,0.979999542236321,-0.5669793037072495,-0.06500129699706036,-1.0287544705386864,0.8987518765445657,-0.5468778837678698,0.4168752897737491,0.6193998718261682,65.23809177805019,26.994964920518925,0.48187658677081163,4,-0.31999969482422586,0.2650012969970632,-0.30499839782715554,2.1100006103515554,-1.9899978637695455,4,-0.011106930806690007,-1.2448958937489538,52.72000122070313,4.151536869848683,52.72999954223633,-1.5526303901540917,52.88000106811523,-0.011106930806690007
1843,2015-04-27,53.06000137329102,53.66999816894531,52.58000183105469,53.2599983215332,267600.0,-0.0011294721347920866,1.1372547552975847,-0.4166607061964838,44.009200995338944,42.44979443885793,-0.17798899764716225,0.2365102937652992,0.3176095012753919,1.8438273857779919,5.197870224663966,1.089996337890625,-0.5438933414399898,-0.13199901580809836,-1.089662227671873,0.8256641960556763,-0.6108306217399857,0.346832590123789,0.6396094543457025,64.5321261594433,24.37442923883509,0.4788316059318891,4,-0.26000213623047586,0.3249988555908132,-0.29000186920166726,2.1699981689453054,-2.5,0,-0.01828121363734836,-1.3333318195648352,53.11999893188477,-1.2448958937489538,52.72000122070313,4.151536869848683,52.72999954223633,-0.01828121363734836
1844,2015-04-28,53.52000045776367,53.7400016784668,52.81999969482422,53.09000015258789,162600.0,0.008669413354071231,1.114940411986004,-2.150034332799344,53.13900578192891,43.49459891760354,-0.641135736815059,-0.23307605502450457,-0.14822676576652327,1.3993142453567344,5.027480370249542,0.9200019836425781,-0.48650921124419,0.3265001296997099,-0.6332200828390242,1.286220342238444,-0.1533599765696536,0.8063602359690734,-1.7700004577636719,88.9446716008488,44.68500240318629,0.479860106269367,4,-0.720001220703125,-0.13500022888183594,-0.6475009918212891,1.7099990844726562,-3.0600013732910156,1,-0.015881955933261915,1.1372547552975847,53.06000137329102,-1.3333318195648352,53.11999893188477,-1.2448958937489538,52.72000122070313,-0.015881955933261915
1845,2015-04-29,53.040000915527344,53.43999862670898,52.83000183105469,53.18000030517578,180200.0,-0.00896860123562837,-1.1785694822888029,-0.32557974485903374,51.97369191566824,43.96265486772287,-0.16080169950827639,0.19800631492002196,0.33861321241116116,1.889930383009741,4.847882436377526,0.6899986267089844,-0.38222442724391925,-0.11599941253662394,-1.035343896279251,0.8033450712060031,-0.575671654407941,0.3436728293346931,-1.2502008819580084,64.82411193347481,17.237460820843935,0.459672241871315,4,-0.24000167846679688,0.3449993133544922,-0.1100015640258789,2.1899986267089844,-3.4599990844726562,2,-0.009049764968910523,1.114940411986004,53.52000045776367,1.1372547552975847,53.06000137329102,-1.3333318195648352,53.11999893188477,-0.009049764968910523
1846,2015-04-30,52.09000015258789,53.18000030517578,51.97000122070313,52.93999862670898,248800.0,-0.017911024633133876,-1.220189265615829,6.071444141689322,39.2649647822372,43.49676533458525,0.7785825341822985,1.0622802690262105,1.2391008905662062,2.844811964764233,5.296648012377489,1.2099990844726491,-0.35793541759468894,-0.9770002365112305,-1.9484685136577866,-0.0055319593646743215,-1.4627343750845085,-0.4912660979379524,-0.26119608612060574,6.779598918091416,-40.24778293711491,0.4857341385732791,4,0.7099990844726562,1.2350006103515625,1.0024995803833008,3.1399993896484375,-2.5,3,-0.0013438221274556517,-1.1785694822888029,53.040000915527344,1.114940411986004,53.52000045776367,1.1372547552975847,53.06000137329102,-0.0013438221274556517
1847,2015-05-01,51.7599983215332,52.38999938964844,51.65999984741211,52.099998474121094,193700.0,-0.0063352242289884675,-1.703716524085704,0.40000089757744184,39.34104701769327,42.564420902870175,1.1337494191905364,1.2907007889390698,1.5176355519961646,3.1794219116301434,5.950444487396052,0.7299995422363281,-0.3720393956176409,-1.2005020141601577,-2.255504856395561,-0.14549917192475448,-1.7280034352778557,-0.6730005930424596,1.9800033569335938,4.807614715915343,-43.06347947973746,0.5275014211177014,5,0.9600009918212891,1.3950023651123047,1.3575010299682617,3.470001220703125,-2.3499984741210938,4,0.005216392320695817,-1.220189265615829,52.09000015258789,-1.1785694822888029,53.040000915527344,1.114940411986004,53.52000045776367,0.005216392320695817
1848,2015-05-04,52.29999923706055,52.93000030517578,51.93000030517578,51.95000076293945,190600.0,0.010432784641391635,-4.12821315387926,-1.0294068148414097,42.56878537786199,42.80755985053354,0.4918385878336977,0.6343703926508013,0.933960275833364,2.64881272481432,6.160452820945733,1.1700019836425781,-0.3795214383075489,-0.5660011291503935,-1.4874288548918244,0.3554265965910375,-1.0267149920211054,-0.10528726627968155,1.398402404785159,30.76917433884752,-14.644743027099594,0.4607138628707143,5,0.40000152587890625,0.8550014495849609,0.9575004577636719,2.9300003051757812,-0.7399978637695241,0,-0.022370902218221134,-1.703716524085704,51.7599983215332,-1.220189265615829,52.09000015258789,-1.1785694822888029,53.040000915527344,-0.022370902218221134
1849,2015-05-05,51.36000061035156,52.709999084472656,50.97999954223633,52.18000030517578,410200.0,-0.017973205361786815,-1.189870300443277,-2.342866485013624,37.35908329197156,42.72245854598133,1.3338156305847235,1.4751565520045204,1.8049212142217073,3.571755749321568,6.854565460684547,1.7299995422363281,-0.36235036519317987,-1.3949996948242216,-2.4754191949538864,-0.3145801946945568,-1.935209444889054,-0.8547899447593892,2.2976329956054684,15.447203639780838,-28.77901130700888,0.5402097500648321,5,1.0,1.4549999237060547,1.9124994277954102,3.8699989318847656,-0.3600006103515625,1,-0.015576308947693018,-4.12821315387926,52.29999923706055,-1.703716524085704,51.7599983215332,-1.220189265615829,52.09000015258789,-0.015576308947693018
1850,2015-05-06,51.4000015258789,51.5,51.04999923706055,51.349998474121094,326700.0,0.0007788340158094709,2.600006103515625,-0.06097935410637491,39.333329942486934,42.89426649930645,1.2128594931815044,1.3599656806070968,1.6936344705694566,3.5324822279501618,7.074391713738326,0.4500007629394531,-0.43972387398657986,-1.2629987716674904,-2.4748890080522727,-0.05110853528270809,-1.8689438898598851,-0.6570536534750957,2.150526717529303,19.090992635902555,-24.784747914832085,0.6059451181923925,5,0.9599990844726634,1.414999008178718,1.892498016357429,3.829998016357429,-1.5100021362304616,2,-0.018287984698462934,-1.189870300443277,51.36000061035156,-4.12821315387926,52.29999923706055,-1.703716524085704,51.7599983215332,-0.018287984698462934
1851,2015-05-07,51.31999969482422,51.9000015258789,51.2400016784668,51.45000076293945,199000.0,-0.0015564558108894788,-3.551768590257906,-2.5998626792801987,40.97220566536064,43.106812752283076,1.1995301054063958,1.3899420219168093,1.7247742998847073,3.6122745751847987,6.681407334126391,0.6599998474121023,-0.4535781832072914,-1.266000556945798,-2.613316140939091,0.08131502704749494,-1.9396583489424444,-0.5923427649491515,2.127707400537105,17.43589843910474,-28.33066765189526,0.673657791996645,5,1.0400009155273438,1.4950008392333984,2.067500114440918,3.9099998474121094,-1.8100013732910156,3,-0.033904868942253974,2.600006103515625,51.4000015258789,-1.189870300443277,51.36000061035156,-4.12821315387926,52.29999923706055,-0.033904868942253974
1852,2015-05-08,51.38999938964844,51.9000015258789,51.09000015258789,51.9000015258789,172100.0,0.0013639847085049617,2.1764626684818174,3.9230611226854704,30.753554819030768,41.63396317713773,0.9591921513882085,1.2410164484582609,1.6037843807030754,3.548537848199203,6.873218672376844,0.8100013732910085,-0.444968669961483,-1.1055007934570327,-2.520614534807251,0.3096129478931857,-1.8130576641321383,-0.39794392278192703,1.9589994035878888,21.025624974324163,-20.961079149616662,0.7075568706751086,5,0.970001220703125,1.4250011444091797,1.9375009536743164,3.8400001525878906,-1.7700004577636648,4,-0.03502625527221004,-3.551768590257906,51.31999969482422,2.600006103515625,51.4000015258789,-1.189870300443277,51.36000061035156,-0.03502625527221004
1853,2015-05-11,51.06999969482422,51.790000915527344,50.88000106811523,51.22999954223633,209500.0,-0.006226886527044395,-2.37038790028039,0.31372387691295484,31.26291804715845,39.20328676216322,1.0808917348198577,1.4967785305490509,1.8628660563335515,3.877154743001519,7.144121521452966,0.9099998474121165,-0.4460573938958703,-1.3360004425048828,-2.8750420921105544,0.20304120710078877,-2.105521267307715,-0.5664796177020506,2.1842391283721057,10.382449872114046,-29.76244309095548,0.7695208248028351,5,1.0900001525878835,1.6950016021728445,2.257500648498535,4.159999847412109,-0.75,0,-0.03250440292405843,2.1764626684818174,51.38999938964844,-3.551768590257906,51.31999969482422,2.600006103515625,51.4000015258789,-0.03250440292405843
1854,2015-05-12,51.11000061035156,51.13999938964844,50.22000122070313,50.7400016784668,254000.0,0.0007832566235828065,3.2790961755129593,-2.3124955296473786,32.83898493436202,37.07720820868475,0.7410060708155939,1.3694737558751697,1.784689605799791,3.8456121193702657,7.6324655818944125,0.9199981689453054,-0.49020969604396214,-1.1959995269775376,-2.800931517942594,0.4089324639875187,-1.9984655224600658,-0.39353353149500947,2.0017839475398986,52.97614452250446,12.05583576991993,0.8024659954825284,5,0.5900001525878906,1.239999771118164,2.2174997329711914,4.119998931884766,-0.17000198364258523,1,0.00880455405137126,-2.37038790028039,51.06999969482422,2.1764626684818174,51.38999938964844,-3.551768590257906,51.31999969482422,0.00880455405137126
1855,2015-05-13,50.86999893188477,51.4000015258789,50.56999969482422,51.18999862670898,219500.0,-0.004695787039732169,1.2432315400952876,-0.8648665367603464,31.313111073948747,36.19366890776382,0.7161309628535903,1.5254425431395688,1.961018015768751,4.08126599535975,8.517804380353756,0.8300018310546804,-0.581484554359605,-1.333001136779778,-3.0310262915048796,0.36502401794532346,-2.182013714142329,-0.4839885594172273,2.0104429590316215,38.6903329231024,-1.4987442133066509,0.8490125773625518,5,0.7050018310546804,1.1650009155273366,2.4275016784667898,4.360000610351555,-0.25,2,0.002555554764003487,3.2790961755129593,51.11000061035156,-2.37038790028039,51.06999969482422,2.1764626684818174,51.38999938964844,0.002555554764003487
1856,2015-05-14,51.790000915527344,51.84000015258789,50.88999938964844,51.0,205300.0,0.018085354884211036,1.1348346391893978,-2.4687552154115013,37.84280811671972,36.02719791876676,-0.28038679328149385,0.5642760507352094,1.0073527120220547,3.1496078349445753,8.47186711244598,0.9700012207031179,-0.7503591716834137,-0.36849918365478374,-2.0605274839691674,1.3235291166596,-1.2145133338119791,0.47751496650241165,0.8776057217719924,93.45234581132729,54.100661091818566,0.8460141501571934,5,-0.21500015258789062,0.24499893188476562,1.4449996948242188,3.2749996185302734,-1.470001220703125,3,-0.03668664785269893,1.2432315400952876,50.86999893188477,3.2790961755129593,51.11000061035156,-2.37038790028039,51.06999969482422,-0.03668664785269893
1857,2015-05-15,52.04999923706055,52.1500015258789,51.5,51.68000030517578,243700.0,0.0050202416863687205,1.2806930659938882,0.4683525355635605,41.09346469693023,35.863273398663225,-0.5530852420203658,0.2949865223728452,0.7124720178627015,2.879346878385924,8.419155703647322,0.6500015258788991,-0.8870144216196039,-0.09300079345702983,-1.782935319847745,1.5969337329336852,-0.9379680566523874,0.7519664697383277,0.42179896691109064,94.81853507742089,56.22915294928727,0.8449672631953579,5,-0.5849990844726562,-0.0149993896484375,1.1300010681152344,2.990001678466797,-2.180000305175774,4,-0.04879924981283801,1.1348346391893978,51.790000915527344,1.2432315400952876,50.86999893188477,3.2790961755129593,51.11000061035156,-0.04879924981283801
1858,2015-05-18,52.43999862670898,52.58000183105469,51.790000915527344,51.790000915527344,195500.0,0.007492783772621969,-1.4307806071845675,1.7567556421597244,40.35713701832675,36.196390479369356,-1.0293884852204442,-0.16988006464218586,0.3526549828901935,2.4745422587028187,8.890020295102975,0.7900009155273438,-0.8707363182138295,0.33899860382079083,-1.271858365893202,1.9498555735347836,-0.46642988103620553,1.1444270886777872,-2.219997406005845,94.06766236705106,59.29301333699534,0.8054284848569974,5,-1.039997100830071,-0.4049987792968679,0.740001678466804,2.6000022888183665,-2.80999755859375,0,-0.053775739295841785,1.2806930659938882,52.04999923706055,1.1348346391893978,51.790000915527344,1.2432315400952876,50.86999893188477,-0.053775739295841785
1859,2015-05-19,52.13999938964844,52.41999816894531,51.88000106811523,52.209999084472656,115300.0,-0.005720809399635263,1.2040794083301185,-0.10769221740329826,41.697411779941405,36.459066239086525,-0.6784579557307495,0.07571976013536386,0.6686895058801952,2.7506562500739022,9.386330994173372,0.55999755859375,-0.8373298087564862,0.07599945068359659,-1.4929682983457724,1.6449671997129656,-0.7084844238310879,0.8604833251982811,-1.872798156738277,78.10935453872578,45.18863082777126,0.7844838745146848,5,-0.7399978637695312,-0.10499954223632812,1.0400009155273438,2.9000015258789062,-2.6699981689453054,1,-0.03490601680339778,-1.4307806071845675,52.43999862670898,1.2806930659938882,52.04999923706055,1.1348346391893978,51.790000915527344,-0.03490601680339778
1860,2015-05-20,52.31999969482422,52.7599983215332,52.11000061035156,52.27000045776367,232000.0,0.0034522498519919953,-2.513511284319487,-0.7142779291553134,52.47311051698525,37.736944555933704,-0.7981684645519564,-0.1439521185921322,0.5168181934776612,2.5336835021366397,9.352160354745072,0.6499977111816406,-0.859503602440391,0.27649974822998047,-1.2663246916100235,1.8193241880699844,-0.4949124716900215,1.0479119681499824,-2.0065424499511693,76.47064823371255,38.58084098097518,0.7714122199200026,5,-0.8299999237060547,-0.2849998474121094,0.8600006103515625,2.5699996948242188,-2.729999542236328,2,-0.026376167357886282,1.2040794083301185,52.13999938964844,-1.4307806071845675,52.43999862670898,1.2806930659938882,52.04999923706055,-0.026376167357886282
1861,2015-05-21,52.540000915527344,52.65999984741211,52.20000076293945,52.38000106811523,130000.0,0.004204916322369412,1.3000085831179606,3.2000457770658324,58.59032798800144,40.829919352485994,-0.9240913184724349,-0.3985645491781611,0.3535502220546789,2.264520726417061,8.932457722765534,0.45999908447265625,-0.7572731649541069,0.5055009841918974,-1.022738366074222,2.0337403344580167,-0.2586186909411623,1.269620659324957,-2.1286820275878853,82.53986515329956,38.793799803340285,0.7641196751330598,5,-1.0500011444091797,-0.5050010681152344,0.6399993896484375,2.3499984741210938,-3.5100021362304616,3,-0.03654362295747782,-2.513511284319487,52.31999969482422,1.2040794083301185,52.13999938964844,-1.4307806071845675,52.43999862670898,-0.03654362295747782
1862,2015-05-22,52.52999877929688,52.68999862670898,52.20000076293945,52.540000915527344,122900.0,-0.00019037183205505848,2.1613014372909043,-0.06251341105781706,52.86782046025551,43.23046406505234,-0.8217949387601067,-0.4585396510694082,0.3784627274558048,2.2014920253642245,9.158872695838765,0.48999786376952414,-0.6688183413374773,0.5249988555908303,-0.9363274849727432,1.9863251961544037,-0.20566431469095647,1.255662025872617,-2.0247327140136733,76.28864357654462,29.624596685746504,0.7306631702817868,5,-1.039999008178718,-0.49499893188477273,0.5850019454955984,2.015001296997063,-3.779998779296882,4,-0.042071180960005394,1.3000085831179606,52.540000915527344,-2.513511284319487,52.31999969482422,1.2040794083301185,52.13999938964844,-0.042071180960005394
1863,2015-05-26,52.09000015258789,52.38999938964844,51.70000076293945,52.2400016784668,233900.0,-0.008376140052042125,2.066681360415042,14.996948893984719,60.39883624760508,46.29266976652379,-0.2479701885010286,-0.10006762253888724,0.8401719916353443,2.5857574572266557,9.653682546951353,0.829998016357429,-0.5930024016624955,0.13350028991699503,-1.2422794171730516,1.5092799970070416,-0.5543895636280283,0.8213901434620183,-1.4945447970546795,36.79247999078712,-13.24938579961917,0.687889853545022,5,-0.4250011444091797,-0.05500030517578125,1.130000114440918,2.375,-3.1100006103515625,1,-0.042618568135919355,2.1613014372909043,52.52999877929688,1.3000085831179606,52.540000915527344,-2.513511284319487,52.31999969482422,-0.042618568135919355
1864,2015-05-27,52.66999816894531,52.709999084472656,51.95000076293945,52.18999862670898,253500.0,0.01113453666074915,1.7142730635349896,-3.1999643965210787,65.67895908763835,50.11109732360041,-0.6519733819948286,-0.7873801420203819,0.2823018097919885,1.9636906968855143,10.15997567064894,0.7599983215332031,-0.44738435989205527,0.7559984207153292,-0.45960860453625685,1.9716054459669152,0.14819490808953617,1.3638019333411222,-1.9879610947721034,91.50940001151609,36.00120366469878,0.6078035126257915,5,-0.8449993133544922,-0.6699981689453054,0.41750144958496094,1.7250022888183594,-2.6099967956542898,2,-0.057717812920344724,2.066681360415042,52.09000015258789,2.1613014372909043,52.52999877929688,1.3000085831179606,52.540000915527344,-0.057717812920344724
1865,2015-05-28,52.56000137329102,52.79999923706055,52.349998474121094,52.4900016784668,284400.0,-0.002088414647394954,-1.5713880896329235,0.14583283662749916,65.19610638896675,53.15035268718342,-0.3095966641314831,-0.7538371297076054,0.4074793348605681,2.024803909981877,10.732806024891625,0.4500007629394531,-0.27304327012850393,0.6700016021728601,-0.468510499978926,1.8085137043246462,0.10074555109697059,1.2392576532487496,-1.7948458492234138,78.18198211944939,17.120204870050998,0.5692560510758925,5,-0.4100017547607493,-0.5799999237060618,0.6674985885620046,1.8349990844726491,-2.0900001525878906,3,-0.05878995570495005,1.7142730635349896,52.66999816894531,2.066681360415042,52.09000015258789,2.1613014372909043,52.52999877929688,-0.05878995570495005
1866,2015-05-29,52.02000045776367,52.68000030517578,51.9900016784668,52.56999969482422,241300.0,-0.010273989753009416,-1.2623024633067972,-7.857166212533262,56.92308982146379,54.909199923242696,0.2977748973866099,-0.23120321117900744,0.9141450697268141,2.5285713871920663,10.474264428771503,0.6899986267089844,-0.11304230009514527,0.13350067138672017,-1.0028509800904146,1.269852322863855,-0.4346751543518437,0.701676497125284,-1.1327543109164893,29.090921701496057,-35.50527531304493,0.5681758257385672,5,0.22999954223632812,-0.03999900817871094,1.2174997329711914,2.3349990844726562,-0.4399986267089844,4,-0.04671280822361312,-1.5713880896329235,52.56000137329102,1.7142730635349896,52.66999816894531,2.066681360415042,52.09000015258789,-0.04671280822361312
1867,2015-06-01,52.02999877929688,52.2400016784668,51.72999954223633,52.2400016784668,291800.0,0.00019220148875875864,3.8570961472089516,0.3818239826881733,61.32074962437822,57.238490212803974,0.31809191928113734,-0.2318222844820994,0.8763656104268094,2.485861999655377,10.022119970816796,0.5100021362304688,0.09421020208330333,0.12999897003174254,-1.0064401535951788,1.2664380936586639,-0.4382205917817217,0.6982185318452068,-1.0279874470368995,29.99986128354402,-39.74158773738422,0.5682195618134612,6,0.2200012207031179,-0.04999732971192117,1.0625009536743093,1.2400016784667898,-0.80999755859375,0,-0.05765904421265755,-1.2623024633067972,52.02000045776367,-1.5713880896329235,52.56000137329102,1.7142730635349896,52.66999816894531,-0.05765904421265755
1868,2015-06-02,51.13000106811523,51.75,50.79999923706055,51.75,238300.0,-0.0172976692734379,2.064523869586351,2.9523351074459567,50.196083124584334,58.18278702887542,1.131739158937222,0.6071570990219399,1.702089680908614,3.3408769396192426,10.537818436695533,1.2299995422363352,0.18931379272240179,-0.7114988327026452,-1.8812086187059123,0.4582109533006218,-1.2963537257042788,-0.12664393970101173,1.6699981689453196,16.50009155273402,-53.07510631864581,0.5848548930016334,6,0.6699981689453196,0.8500003814697337,1.9624986648559641,2.1399993896484446,-0.75,1,-0.0465480347818612,3.8570961472089516,52.02999877929688,-1.2623024633067972,52.02000045776367,-1.5713880896329235,52.56000137329102,-0.0465480347818612
1869,2015-06-03,50.56000137329102,51.099998474121094,50.31999969482422,51.08000183105469,406800.0,-0.01114804777854106,1.7857410472823385,0.8387118606525394,47.14550665992244,57.59083104475733,1.6249248520785855,1.1743599003894758,2.1851476379268675,3.846953865361151,10.378327203811134,0.8100013732910085,0.23312020190614646,-1.2414985656738224,-2.529291180708931,0.04629404936128623,-1.8853948731913803,-0.5976022581562646,2.199997863769525,9.677488821243232,-61.168741286397875,0.6438963075175549,6,0.9999980926513601,1.4200000762939382,2.5324983596801687,2.519998550415032,0.09999847412108664,2,-0.03125003536667925,2.064523869586351,51.13000106811523,3.8570961472089516,52.02999877929688,-1.2623024633067972,52.02000045776367,-0.03125003536667925
1870,2015-06-04,50.459999084472656,50.709999084472656,50.13999938964844,50.31999969482422,179700.0,-0.0019778933168936863,-1.279998779296875,-0.2692293584711917,35.574795487231086,55.03354965578284,1.6017843886113141,1.265196034879537,2.207826372863984,3.8917025352425156,10.265662541354056,0.5699996948242188,0.24640708536608003,-1.2945007324218736,-2.7066055428498217,0.11760407800607453,-2.0005531376358476,-0.5884483272078995,2.2024001708984358,12.598408641037118,-53.10026633204283,0.7060524052139726,6,1.010000228881836,1.3299999237060547,2.632500648498535,2.5450000762939453,0.3500022888183665,3,-0.007927025732046067,1.7857410472823385,50.56000137329102,2.064523869586351,51.13000106811523,3.8570961472089516,52.02999877929688,-0.007927025732046067
1871,2015-06-05,49.58000183105469,50.02000045776367,49.02999877929688,50.0,352200.0,-0.01743950196956623,3.304363690643991,-3.0,26.386221554750477,52.09114977739339,2.2548743565083385,2.116676336007046,3.025760041896369,4.719230652304091,10.928060224540195,1.4300003051757741,0.2437586146359294,-2.0874980926513658,-3.7956803512191044,-0.3793158340836271,-2.9415892219352315,-1.2334069633675,2.931053432373048,17.13403598171305,-43.02717758951616,0.8540911292838678,6,1.3349971771240234,1.5249977111816406,3.512497901916504,3.424997329711914,0.9899978637695312,4,0.017950773634118455,-1.279998779296875,50.459999084472656,1.7857410472823385,50.56000137329102,2.064523869586351,51.13000106811523,0.017950773634118455
1872,2015-06-08,49.59000015258789,49.7400016784668,49.2599983215332,49.58000183105469,219500.0,0.0002016603703902664,2.096782132529379,-0.023805631244323344,20.618516968749432,47.671114301964984,1.993631714905753,2.0710986369742272,2.972522177331399,4.648305082769966,11.486205801700782,0.48000335693359375,0.14847764209955017,-1.9874998092651381,-3.9307450805211275,-0.0442545380091488,-2.959122444893133,-1.0158771736371435,2.6425705921093794,20.588276542988044,-33.826453675532576,0.9716226356279959,6,1.3249988555908203,1.3899993896484375,3.4724998474121094,3.414999008178711,0.9399986267089915,0,0.04012909200128223,3.304363690643991,49.58000183105469,-1.279998779296875,50.459999084472656,1.7857410472823385,50.56000137329102,0.04012909200128223
1873,2015-06-09,49.40999984741211,49.86999893188477,49.34000015258789,49.61000061035156,372400.0,-0.0036297702081452554,-2.1176384790584852,-20.003433803891646,21.141604546675367,42.722519352969094,1.959564426169834,2.234946295584905,3.1043656179339223,4.756451986910264,11.806173572136704,0.5299987792968821,-0.016765220785380563,-2.0845001220703097,-4.248301875107664,0.0793016309670449,-3.1664009985889834,-1.002599245551636,2.5663651400531293,18.35754222888896,-31.694303805916206,1.0819008765186764,6,1.5049991607666016,1.5699996948242188,3.5275001525878906,3.594999313354492,2.1300010681152344,1,0.03663228858289136,2.096782132529379,49.59000015258789,3.304363690643991,49.58000183105469,-1.279998779296875,50.459999084472656,0.03663228858289136
1874,2015-06-10,51.56000137329102,52.13000106811523,50.540000915527344,51.31000137329102,2864400.0,0.04351348983036929,1.2877710082880875,-1.2499952316466079,44.3283649222855,40.40388141222673,-0.40727807143885286,0.12689208856748024,0.9118218146633978,2.5447729926459246,10.597001727674847,2.720001220703118,-0.10981576593012221,0.04300136566163104,-2.1133115824305406,2.1993143137538027,-1.0351551083844583,1.1211578397077204,-2.5300025939941406,81.61292664588721,33.46107938416126,1.0781564740460865,6,-0.7050018310546946,-0.6450023651123118,1.3674993515014577,1.4449977874755788,-0.5699996948242259,2,-0.02288596341634419,-2.1176384790584852,49.40999984741211,2.096782132529379,49.59000015258789,3.304363690643991,49.58000183105469,-0.02288596341634419
1875,2015-06-11,51.0,51.52000045776367,50.58000183105469,51.40999984741211,5111000.0,-0.010861159006506749,1.984117565137359,-1.6399993896484375,39.06248306684617,38.41936955060256,-0.10262634148447347,0.7348060722918106,1.4122251643424448,3.0304324354289207,9.661032232851289,0.9799995422363352,-0.2249688809004482,-0.5235000610351577,-2.672371974144369,1.6253718520740534,-1.5979360175897668,0.5509358955194514,-1.9080011749267527,63.54837955471447,18.930682475870675,1.074435956554607,6,-0.36499977111816406,-0.08500099182128906,1.5875005722045898,2.0049991607666016,-0.2799987792968679,3,-0.0066666696585860885,1.2877710082880875,51.56000137329102,-2.1176384790584852,49.40999984741211,2.096782132529379,49.59000015258789,-0.0066666696585860885
1876,2015-06-12,49.88999938964844,50.6500015258789,49.5099983215332,50.54999923706055,1017100.0,-0.021764717850030646,1.6511566013883925,1.609756324491296,33.7837711179324,35.35970527210858,0.7526038348104009,1.7867737663841723,2.4459216951290728,4.052654603655981,9.554774465848153,1.4900016784667969,-0.4604047632430195,-1.5385005950927706,-3.8026672859095214,0.7256660957239802,-2.670583940501146,-0.4064172496843952,-0.7372405197143479,21.951235721482227,-17.889461896169266,1.1320833454083765,6,0.6900005340576172,1.0249996185302734,2.6975011825561523,3.114999771118164,0.6199989318847656,4,0.018440609238280947,1.984117565137359,51.0,1.2877710082880875,51.56000137329102,-2.1176384790584852,49.40999984741211,0.018440609238280947
1877,2015-06-15,49.5099983215332,50.04999923706055,49.18999862670898,49.34000015258789,585400.0,-0.007616778367691812,-2.659567560547936,-0.25757304279975723,34.03463067755311,33.56398833354955,0.8242272375498274,2.073011949784288,2.7429850400627984,4.336826559860896,9.90148121098239,0.8600006103515696,-0.7188946845953197,-1.791501617431642,-4.189854051768428,0.6068508169051441,-2.990677834600035,-0.592325400263249,2.620002746582024,10.884334322905016,-28.12985695349691,1.199176217168393,6,1.0700016021728516,1.4050006866455078,3.0775022506713867,3.4950008392333984,1.1599998474121094,0,0.021409844662224398,1.6511566013883925,49.88999938964844,1.984117565137359,51.0,1.2877710082880875,51.56000137329102,0.021409844662224398
1878,2015-06-16,49.61999893188477,49.70000076293945,49.099998474121094,49.34000015258789,369600.0,0.0022217857822817155,1.727267998335414,1.6470693833588068,29.960574761330832,31.65455145592826,0.5336237270329107,1.8349927331560636,2.539943575312037,4.126991172813952,10.78224643836025,0.6000022888183594,-0.9191348126849661,-1.5405010223388587,-3.988103280081134,0.9071012354034167,-2.7643021512099963,-0.316699893467721,2.4512020874023293,17.161716587120708,-14.5837842130139,1.2238011288711388,6,0.960000991821282,1.2950000762939382,2.967501640319817,3.265001296997063,0.9300003051757741,1,0.018339376602190205,-2.659567560547936,49.5099983215332,1.6511566013883925,49.88999938964844,1.984117565137359,51.0,0.018339376602190205
1879,2015-06-17,50.31999969482422,50.38000106811523,49.47000122070313,49.72999954223633,408000.0,0.014107230512043323,1.5633693847617012,2.1071525885558047,36.34145445089067,31.739735785223772,-0.22797554319446078,1.045241134158566,1.7727827557001063,3.3215903470770485,11.456541615559765,0.9099998474120952,-1.1439596168751223,-0.7495002746582031,-3.179033322931346,1.6800327736149399,-1.9642667987947746,0.46526624947836837,1.632353222656242,50.41323225970186,23.527844455471218,1.21476652413657,6,0.26000022888183594,0.5949993133544922,2.142500877380364,2.565000534057617,1.1199989318847585,2,0.02424485747420646,1.727267998335414,49.61999893188477,-2.659567560547936,49.5099983215332,1.6511566013883925,49.88999938964844,0.02424485747420646
1880,2015-06-18,50.93999862670898,51.22999954223633,50.1500015258789,50.29999923706055,273200.0,0.012321123522354371,-1.2978808022271267,1.0847444476772259,43.4782488509835,33.638849929249666,-0.8635362480701048,0.3336620777844601,1.102404412111163,2.602558655266769,11.878026493344803,1.079998016357429,-1.2427751984221231,-0.06050128936768573,-2.4178100734818813,2.29680749474651,-1.2391556814247835,1.118153102689412,0.8982601130371108,86.3849403707594,57.30914803893928,1.1786543920570964,6,-0.3249988555908132,-0.024999618530266332,1.0850019454956126,1.6800022125244212,1.6300010681152415,3,0.0009816068532755295,1.5633693847617012,50.31999969482422,1.727267998335414,49.61999893188477,-2.659567560547936,49.5099983215332,0.0009816068532755295
1881,2015-06-19,50.61999893188477,51.08000183105469,50.36999893188477,51.08000183105469,392000.0,-0.006281894453299408,2.086949671191723,-0.7187552154113885,41.792783338965826,35.99154619260704,-0.4252147687458816,0.5295975679866345,1.3795180009367414,2.820819113009314,12.322288937658996,0.7100028991699148,-1.2922232820934454,-0.2845008850097557,-2.5316368227709916,1.9626350527514802,-1.4080688538903772,0.8390670838708658,1.108729397236317,71.36148805355651,40.65097721405366,1.1235679688806182,6,-0.004999160766608668,0.2950000762939382,1.1850013732910085,2.0000019073486257,2.0699996948242045,4,0.001975549010835076,-1.2978808022271267,50.93999862670898,1.5633693847617012,50.31999969482422,1.727267998335414,49.61999893188477,0.001975549010835076
1882,2015-06-22,50.31999969482422,50.77000045776367,50.099998474121094,50.66999816894531,203800.0,-0.00592649631352693,1.4363573311138855,0.7608614527270885,44.93115642594933,38.63482973474859,-0.012041702018926514,0.6909662487799295,1.6212999979577631,3.033226893894337,12.724503445373097,0.6700019836425781,-1.2807667713390956,-0.47400016784668253,-2.598587228725563,1.650586893032198,-1.5362936982861228,0.5882933625927578,1.3035794400968683,57.277023892887655,23.74580913306717,1.0622935304394399,6,0.2950000762939453,0.5949993133544922,1.4850006103515625,2.3000011444091797,2.729999542236328,0,0.003775807389929886,2.086949671191723,50.61999893188477,-1.2978808022271267,50.93999862670898,1.5633693847617012,50.31999969482422,0.003775807389929886
1883,2015-06-23,49.86999893188477,50.459999084472656,49.54999923706055,50.27000045776367,289900.0,-0.008942781511696474,1.3333365937634494,1.1428664850136037,45.61625031385205,38.77792811158932,0.5700151077719937,1.0183329613294276,2.0176150573935914,3.374885733464602,13.289018856973433,0.9099998474121094,-1.1398457676902538,-0.8130008697509723,-2.8837812489209895,1.257779509419045,-1.848391059335981,0.22238931983403631,1.6526369766043132,22.727164355088057,-13.250439098698543,1.035390189585008,6,0.4400005340576101,1.0450000762939382,1.8800010681152273,2.7500019073486257,3.5300025939941264,1,0.016041693486964492,1.4363573311138855,50.31999969482422,2.086949671191723,50.61999893188477,-1.2978808022271267,50.93999862670898,0.016041693486964492
1884,2015-06-24,49.63000106811523,49.959999084472656,49.52999877929688,49.68999862670898,268900.0,-0.004812469799675534,-2.3076674785061315,0.14999332430525358,44.81898757627606,39.41753972374819,0.5670870710410796,1.0739673310571831,2.191972058330826,3.5217697342183882,14.149230524314888,0.43000030517577414,-0.9725939820286129,-0.9009988784790082,-2.7965442798728617,0.9945465229148454,-1.8487715791759385,0.046773822217922145,1.7957293429991381,5.882484937561598,-31.68706766031768,0.9477727006969274,6,0.5349979400634837,1.2849979400634837,2.0874996185302805,2.989999771118171,4.209999084472663,2,0.018537137802649983,1.3333365937634494,49.86999893188477,1.4363573311138855,50.31999969482422,2.086949671191723,50.61999893188477,0.018537137802649983
1885,2015-06-25,49.47000122070313,49.63000106811523,49.290000915527344,49.63000106811523,194300.0,-0.00322385339449216,3.2500059604704505,2.6667726347912177,49.245537746660226,41.13551379360685,0.5444921242666112,1.0441360410569231,2.288921293944931,3.587418656636963,15.021461435810455,0.3400001525878835,-0.7925597183553066,-0.9064987182617088,-2.5985019042233546,0.785504467699937,-1.7525003112425281,-0.06049712528088946,1.8626999129315038,10.055877827456825,-28.855286819768615,0.8460015929808218,6,0.6949977874755788,1.4449977874755788,2.2474994659423757,3.1499996185302663,4.520000457763665,3,0.039822060994439745,-2.3076674785061315,49.63000106811523,1.3333365937634494,49.86999893188477,1.4363573311138855,50.31999969482422,0.039822060994439745
1886,2015-06-26,49.59000015258789,49.65999984741211,49.13999938964844,49.47999954223633,521200.0,0.0024256909020357043,3.160003662109375,-0.6875044703526825,50.0,42.90944371832316,0.4218221970518954,0.7723522345975553,2.114025661579035,3.3670605351824605,15.897588386319072,0.5200004577636719,-0.8943087929910689,-0.6649997711181612,-2.2019754820324167,0.8719759397960942,-1.4334876265752854,0.10348808433896295,1.6533928746662028,27.607390678571008,-13.058806132678228,0.7684878554571261,6,0.5749988555908203,1.3249988555908203,2.172499656677246,3.030000686645508,3.6599998474121094,4,0.06009275122135316,3.2500059604704505,49.47000122070313,-2.3076674785061315,49.63000106811523,1.3333365937634494,49.86999893188477,0.06009275122135316
1887,2015-06-29,49.02999877929688,50.16999816894531,49.0,49.47000122070313,281300.0,-0.011292626972532527,-3.6799926757811168,-4.0,47.5578345667354,44.864694807812555,1.0131151643611176,1.155310754967175,2.621807343375046,3.8387139709291276,16.29957007722255,1.1699981689453125,-0.9320178867742825,-1.0750011444091712,-2.4607105361475377,0.31070824732919533,-1.7678558402783509,-0.38214644853999147,2.1276584658318924,2.0547121992009676,-39.7218092192348,0.6928546958691825,6,1.085000991821282,1.8700008392333913,2.7325010299682546,3.5900020599365163,4.760002136230462,0,0.07464817333337459,3.160003662109375,49.59000015258789,3.2500059604704505,49.47000122070313,-2.3076674785061315,49.63000106811523,0.07464817333337459
1888,2015-06-30,48.75,49.27000045776367,48.43999862670898,49.27000045776367,673800.0,-0.0057107645577815225,2.192311924586463,1.1818126647246499,26.22672211640169,43.740835659536,1.2926638736448908,1.3152997376757298,2.815597335599847,4.012830609856806,15.908817350723917,0.8300018310546946,-0.8297359725151665,-1.2359998703002901,-2.65934523691584,0.18734549631525965,-1.947672553608065,-0.5243271869925152,2.278197810421048,17.91915926696086,-18.040959219734034,0.7116726833077742,6,1.0849990844726562,1.8699989318847656,3.0124998092651367,3.8700008392333984,5.099998474121094,1,0.08820511255508823,-3.6799926757811168,49.02999877929688,3.160003662109375,49.59000015258789,3.2500059604704505,49.47000122070313,0.08820511255508823
1889,2015-07-01,48.97999954223633,48.97999954223633,48.63000106811523,48.86999893188477,435700.0,0.004717939327924636,5.363573311138984,-0.2115394490701547,31.899631040708485,42.45432256950544,0.9527922516712977,1.0127873685837727,2.513179277282049,3.716809948489967,15.054883345898856,0.34999847412110086,-0.6933412992999237,-0.9270002365112333,-2.3910120857935624,0.5370116127710958,-1.6590061611523979,-0.19499431187006877,1.8411423334877526,31.21393401233521,-1.2045521317147418,0.7320059246411634,7,0.7800006866455078,1.6399993896484375,2.869999885559082,3.6400012969970703,5.520000457763672,2,0.09024095600146187,2.192311924586463,48.75,-3.6799926757811168,49.02999877929688,3.160003662109375,49.59000015258789,0.09024095600146187
1890,2015-07-02,50.06000137329102,50.099998474121094,49.18000030517578,49.22000122070313,437500.0,0.022049853841329403,1.0000082928710643,7.636322652240748,51.53154961272233,43.536407711033945,-0.29632635887312375,-0.1040526118652636,1.3766512702140687,2.592523751143517,13.767499325030705,1.1199989318847656,-0.502018907314671,0.173001480102549,-1.269979509511323,1.6159824697164211,-0.548489014704387,0.8944919749094851,0.5706490425118531,93.64180203700522,57.42490167826301,0.7214904948069356,7,-0.4550018310546946,0.5599975585937429,1.8524980545043874,2.5599994659423757,4.25,3,0.075509362277278,5.363573311138984,48.97999954223633,2.192311924586463,48.75,-3.6799926757811168,49.02999877929688,0.075509362277278
1891,2015-07-06,50.47000122070313,50.47000122070313,49.7400016784668,50.15999984741211,345000.0,0.008190168521067243,3.7096536024116924,0.3690491868792688,58.60217957386134,45.055410283024166,-0.8156111901193057,-0.4679492240216092,0.9140463586392116,2.122769888374002,11.669069342133394,0.7299995422363352,-0.39690917219135713,0.5385013580322351,-0.9194322871179779,1.996435003182448,-0.19046546454286784,1.267468180607338,-2.030002593994155,100.0,58.07625678368099,0.7289668225751051,7,-1.0150012969970774,0.08999824523925071,1.594999313354485,2.1499996185302663,4.229999542236321,0,0.0697444099985427,1.0000082928710643,50.06000137329102,5.363573311138984,48.97999954223633,2.192311924586463,48.75,0.0697444099985427
1892,2015-07-07,51.58000183105469,51.70000076293945,50.5099983215332,50.59000015258789,436100.0,0.02199327488615599,-1.0695598523221448,3.1935396542176098,64.89364354136197,47.1973428638586,-1.9311674024609715,-1.498024282848327,-0.24964070892214352,0.9741916756532447,9.810377396719945,1.229999542236321,-0.38325624484708243,1.549001884460452,-0.07317282828285698,3.171176597203761,0.7379145280888011,2.360089240832103,-3.0994031524658254,96.31905358124949,49.145455553106885,0.811087356371653,7,-1.5100021362304688,-1.2400016784667969,0.534998893737793,1.039999008178711,3.839996337890625,1,0.03237685361887399,3.7096536024116924,50.47000122070313,1.0000082928710643,50.06000137329102,5.363573311138984,48.97999954223633,0.03237685361887399
1893,2015-07-08,51.22000122070313,51.290000915527344,50.04999923706055,50.11999893188477,893400.0,-0.0069794609843307764,1.0000000000000229,1.1111115392470032,57.21155315696883,48.574294595046695,-1.5193011679710153,-1.0492666837174554,0.053317503786182385,1.2960037418529495,7.884888129689724,1.5300025939941406,-0.3353999573677413,1.098501205444343,-0.5788192737244842,2.7758216846131702,0.25984096585992944,1.9371614450287566,-2.6106264587402492,84.36483420354855,36.04776843257907,0.8386602395844118,7,-1.1500015258789134,-0.9350013732910298,0.8949995040893484,1.3999996185302663,4.19999694824218,2,0.05017570545830874,-1.0695598523221448,51.58000183105469,3.7096536024116924,50.47000122070313,1.0000082928710643,50.06000137329102,0.05017570545830874
1894,2015-07-09,50.38000106811523,51.83000183105469,50.0,51.459999084472656,820200.0,-0.016399846399229978,1.0109871453333976,-0.981814335602502,45.665652956981305,48.1765296184157,-0.6277389039919967,-0.3185332395077509,0.8105088787066492,2.106115144787786,8.76477299924864,1.8300018310546875,-0.32343500150766147,0.31750106811522727,-1.2243082280991686,1.8593103643296232,-0.4534035799919707,1.0884057162224252,-1.6470012661132785,45.283021583976286,1.7077028439360618,0.7709046481071979,7,-0.24500083923339133,-0.095001220703125,1.5099992752075266,2.239999771118171,5.75999832153321,3,0.06887648536002078,1.0000000000000229,51.22000122070313,-1.0695598523221448,51.58000183105469,3.7096536024116924,50.47000122070313,0.06887648536002078
1895,2015-07-10,50.65999984741211,51.06000137329102,49.91999816894531,50.599998474121094,215900.0,0.005557736668530655,1.6511566013883379,-0.055556929163060584,50.31153369887884,48.21114447384668,-0.8059376222837713,-0.6591025338780696,0.46472178178188983,1.8066536284892223,9.661666617595921,1.1400032043457102,-0.2776551058546488,0.6144998550415011,-0.8908523761978273,2.1198520862808294,-0.13817626057816312,1.3671759706611653,-1.7411799236669978,44.01904793194142,3.794971485263396,0.7526761156196656,7,-0.5249996185302734,-0.3750000000000071,1.1100006103515625,1.960000991821289,5.659999847412109,4,0.07579945053600423,1.0109871453333976,50.38000106811523,1.0000000000000229,51.22000122070313,-1.0695598523221448,51.58000183105469,0.07579945053600423
1896,2015-07-13,50.81000137329102,51.11000061035156,50.58000183105469,50.70000076293945,281200.0,0.002960946038900847,-2.028577656675749,1.8333015449171506,53.90750911238029,48.91666386780722,-0.8545475066136277,-0.77645511530487,0.27994460615677497,1.6153503503516689,9.675703947150499,0.529998779296875,-0.19645778594010466,0.7185012817382912,-0.8226443691501615,2.259646932626744,-0.05207154370593514,1.4890741071825175,-1.7165105351073393,46.59693706360783,8.177580602209396,0.7705728254442257,7,-0.6750011444091868,-0.5250015258789205,0.8199977874755788,1.769998550415032,4.919998168945305,0,0.0688840760756173,1.6511566013883379,50.65999984741211,1.0109871453333976,50.38000106811523,1.0000000000000229,51.22000122070313,0.0688840760756173
1897,2015-07-14,50.56999969482422,50.959999084472656,50.38999938964844,50.81000137329102,235900.0,-0.004723512536509489,1.1111213150886214,-2.181821334442981,55.775582543798116,52.19987058196238,-0.41697302979661544,-0.4774480693833425,0.4923033688326086,1.813672420782943,9.358694175654303,0.5699996948242188,-0.1467556561644301,0.425499534606935,-1.1043098462379675,1.9553089154518375,-0.3394051558155198,1.1904042250293898,-1.3123181970682722,34.03142825187339,-6.109627670166361,0.7649046904224518,7,-0.3399982452392578,-0.2849998474121165,0.4399995803833008,1.4549999237060547,4.970001220703125,1,0.08166899531419092,-2.028577656675749,50.81000137329102,1.6511566013883379,50.65999984741211,1.0109871453333976,50.38000106811523,0.08166899531419092
1898,2015-07-15,50.52999877929688,50.61999893188477,50.11000061035156,50.5,218300.0,-0.0007910009050570155,3.85714804722953,-0.12499403957723325,57.679155559461506,55.06426219515717,-0.10943450963748091,-0.3855437353884881,0.486218110485936,1.812615386424099,8.838896897502725,0.5099983215332102,-0.10761710808205294,0.33999862670899006,-1.1782141164341553,1.8582113698521354,-0.41910774486257907,1.0991049982805592,-1.1179780615430133,31.93714349625359,-12.019484552665716,0.7591063715715715,7,-0.02499771118164773,-0.24499893188477984,0.4175004959106374,1.4350013732910085,4.74000167846679,2,0.09677418380726266,1.1111213150886214,50.56999969482422,-2.028577656675749,50.81000137329102,1.6511566013883379,50.65999984741211,0.09677418380726266
1899,2015-07-16,51.540000915527344,51.79999923706055,50.709999084472656,50.72000122070313,392600.0,0.01998816862517483,-1.5952262013968992,27.334435401824418,65.42472148758256,56.607947959030525,-0.8025036756412405,-1.3696845449767068,-0.5287804820616415,0.7603053509045807,9.354943034097928,1.2700004577636648,0.03254028251794239,1.2890007019042997,-0.3448381237407858,2.9228395275493853,0.47208128908175695,2.1059201147268425,-1.982901330975423,86.17030990339487,36.358803111512614,0.8169194128225425,7,-0.7549991607666016,-1.2550010681152415,-0.5925016403198242,0.2999992370605469,3.1899986267089844,3,0.07528128025797232,3.85714804722953,50.52999877929688,1.1111213150886214,50.56999969482422,-2.028577656675749,50.81000137329102,0.07528128025797232
1900,2015-07-17,50.9900016784668,51.59000015258789,50.959999084472656,51.38999938964844,219900.0,-0.010671308251662293,-1.7391178153532305,-0.48780226835010054,59.803922616217235,56.741474963736735,-0.1192512332901785,-0.8598311188575636,0.008438697029930609,1.2637302512268747,10.357659387580256,0.6300010681152344,0.35192132299024337,0.7365013122558608,-0.901923383694637,2.3749260082063586,-0.08271103571938454,1.5557136602311061,-1.2965279591247096,52.07111143213784,-0.5263853368299323,0.8192123479752479,7,-0.11500167846679688,-0.8550014495849609,-0.10500240325927734,0.8499984741210938,2.1799964904785156,4,0.10100014790461365,-1.5952262013968992,51.540000915527344,3.85714804722953,50.52999877929688,1.1111213150886214,50.56999969482422,0.10100014790461365
1901,2015-07-20,50.72000122070313,51.5,50.36999893188477,50.9000015258789,258900.0,-0.005295164716138556,-1.5681699958385604,0.4500033378791714,62.33577325236898,56.457267153848626,0.21226277765195078,-0.6134041563498727,0.2648372635227645,1.4974082127222559,11.172950059060499,1.1300010681152273,0.6227981765785628,0.46150074005127806,-1.1822350804528483,2.1052365605554044,-0.3603671702007887,1.2833686503033448,-0.8983358146582887,36.0947400022125,-21.950265684792818,0.8218679102520634,7,0.1549987792968679,-0.5850009918212962,0.05499839782714133,1.1199989318847585,0.7700004577636648,0,0.11041006189556746,-1.7391178153532305,50.9900016784668,-1.5952262013968992,51.540000915527344,3.85714804722953,50.52999877929688,0.11041006189556746
1902,2015-07-21,50.5099983215332,50.93000030517578,50.08000183105469,50.599998474121094,344100.0,-0.004140435609536364,1.2666510688727373,0.5000000000000395,62.9793190831912,57.09813003454,0.2844354117520709,-0.40942883287873855,0.456260933214395,1.6685407159129468,12.00593445592435,0.8499984741210938,0.687021763761976,0.24199790954590128,-1.40542651810226,1.8894223371940626,-0.5817143042781794,1.065710123369982,-0.5678327299877708,24.999833661205578,-36.54608991211452,0.8237122138240804,7,0.3650016784667969,-0.3749980926513672,0.2375011444091797,1.3300018310546875,1.8200035095214844,1,0.10334589970631125,-1.5681699958385604,50.72000122070313,-1.7391178153532305,50.9900016784668,-1.5952262013968992,51.540000915527344,0.10334589970631125
1903,2015-07-22,50.66999816894531,51.04999923706055,50.290000915527344,50.290000915527344,275400.0,0.003167686650741741,-3.000020077499147,-4.222184546263723,62.59311456751575,58.97895910237716,0.0427037629898237,-0.5337894044196716,0.2894741299792116,1.4676515025325187,12.413039788203202,0.7599983215332031,0.6800422336606786,0.3619977951049833,-1.2835852237879664,2.007580813997933,-0.4607937143414915,1.1847893045514581,-0.6145624030293249,34.302164400393,-29.796646320644506,0.8227915094464763,7,0.1900005340576172,-0.5349979400634766,0.07750129699707031,1.1700019836425781,1.8300018310546875,2,0.0961121555667781,1.2666510688727373,50.5099983215332,-1.5681699958385604,50.72000122070313,-1.7391178153532305,50.9900016784668,0.0961121555667781
1904,2015-07-23,50.54999923706055,52.68999862670898,50.0,52.20000076293945,370400.0,-0.002368244251453544,1.0456284684047064,-4.342140662959022,54.260845335792354,59.41777150647866,0.21160544167376116,-0.3597786072928528,0.39986222928285997,1.5573041748530372,13.263660705532377,2.6899986267089773,0.5200157194345181,0.19599895477294638,-1.4209697525387526,1.8129676620846453,-0.6124853988829031,1.0044833084287959,1.2800025939941406,20.446078730286636,-38.266864138166405,0.8084843536558505,7,0.7950000762939453,0.014999389648430395,0.19750022888183594,1.2900009155273438,1.7800025939941406,3,0.09337292367835826,-3.000020077499147,50.66999816894531,1.2666510688727373,50.5099983215332,-1.5681699958385604,50.72000122070313,0.09337292367835826
1905,2015-07-24,51.43999862670898,51.58000183105469,50.61999893188477,50.61999893188477,370300.0,0.017606318557487288,-1.3414713571953822,-0.4969690524300669,57.78488193739852,59.84859070925846,-0.6214697353575289,-1.15377828553261,-0.4818671216546164,0.6309680814486214,13.937395966644338,1.0300025939941406,0.465961413241601,0.9874984741210895,-0.6426894792815361,2.617686427523715,0.1724044974197767,1.8025924508224023,1.25,53.53157479008507,0.039466411450526095,0.815093976701311,7,-0.09499931335448508,-0.875,-0.6924991607665945,0.40000152587891336,0.20000076293946023,4,0.06395802883670942,1.0456284684047064,50.54999923706055,-3.000020077499147,50.66999816894531,1.2666510688727373,50.5099983215332,0.06395802883670942
1906,2015-07-27,52.56999969482422,52.90999984741211,51.45000076293945,51.45000076293945,612600.0,0.02196736194173443,-1.6071437086385945,1.3658528642804877,57.91997324222014,60.08685634241645,-1.6489668965553648,-2.1598130675787885,-1.6199558809967272,-0.5189487212941586,14.790711838558279,1.470001220703132,0.5966785986523249,1.9684995651245103,0.1378215875190847,3.799177542729936,1.053160576321794,2.8838385539272267,-2.5699996948242188,88.3161453465279,38.579028538865316,0.9153389888027137,7,-1.114999771118164,-1.8950004577636719,-1.8050003051757812,-0.8150005340576172,-2.2399978637695312,0,0.011413324664336422,-1.3414713571953822,51.43999862670898,1.0456284684047064,50.54999923706055,-3.000020077499147,50.66999816894531,0.011413324664336422
1907,2015-07-28,52.68999862670898,53.040000915527344,52.16999816894531,52.72999954223633,415100.0,0.002282650420037502,1.6363573311138855,-0.035715137210029474,62.229583614463195,60.59245945963887,-1.6054492052617562,-2.0991811105520455,-1.7551966620841029,-0.6601241844480441,16.297405428281536,0.8700027465820312,0.6831189262279409,1.9054985046386648,0.0058313117604527065,3.805165697516877,0.9556649081995587,2.855332101077771,-2.6317986297607376,88.48677028251315,41.34817818275095,0.9498335964391073,7,-1.1699981689453054,-1.9499988555908132,-1.9249992370605398,-1.249999999999993,-2.539997100830078,1,-0.02277466273521389,-1.6071437086385945,52.56999969482422,-1.3414713571953822,51.43999862670898,1.0456284684047064,50.54999923706055,-0.02277466273521389
1908,2015-07-29,53.04999923706055,53.2400016784668,52.43999862670898,52.81999969482422,249100.0,0.006832427780119277,1.6229417981477199,-5.749856952125624,74.14100429204684,61.56093532680157,-1.754947308782981,-2.235114667164879,-2.139142906557815,-1.0090853214733357,17.389424016942634,0.8000030517578196,0.7484238222057655,2.05049915313721,0.1470237068771425,3.9539745993972772,1.0987614300071726,3.002236876267247,-2.8725272033691454,94.13573015504852,44.83071349501996,0.9517377231300338,7,-1.4299983978271484,-2.2099990844726562,-2.2849998474121094,-1.6100006103515625,-2.6599998474121094,2,-0.013572053088793834,1.6363573311138855,52.68999862670898,-1.6071437086385945,52.56999969482422,-1.3414713571953822,51.43999862670898,-0.013572053088793834
1909,2015-07-30,53.4000015258789,54.0,52.84000015258789,52.84000015258789,284600.0,0.00659759272105398,-3.14284643837576,2.4347934254390746,74.46425737171909,63.18986141074622,-2.0264667305285826,-2.357893574928333,-2.4998461276915904,-1.3514893544156408,18.680326379019334,1.1599998474121094,0.8382842860161901,2.1795013427734276,0.23731087907243165,4.1216918064744235,1.2084061109229296,3.1505965746239255,-3.038777713500977,82.24857146404173,30.94167185096798,0.9710952318504981,7,-1.4000015258788991,-2.180002212524407,-2.7875022888183523,-1.9600028991699148,-3.400001525878899,3,-0.01685396067718714,1.6229417981477199,53.04999923706055,1.6363573311138855,52.68999862670898,-1.6071437086385945,52.56999969482422,-0.01685396067718714
1910,2015-07-31,53.84000015258789,54.52999877929688,53.77000045776367,53.91999816894531,360700.0,0.008239674422026999,-5.909157115361338,-0.14285325031846013,75.7215209549037,64.67716671102787,-2.257029186789296,-2.635297303384519,-2.9514563299106413,-1.7764638223602844,20.784798371340806,1.129997253417983,0.9440592364451774,2.430500030517578,0.24354848237688032,4.617451578658276,1.3370242564472292,3.523975804587927,-3.187674245200199,77.59743275662817,24.63333075135155,1.093475774070348,7,-1.5750007629394531,-2.355001449584961,-3.3000011444091797,-2.4000015258789062,-3.0800018310546875,4,-0.028046031152557882,-3.14284643837576,53.4000015258789,1.6229417981477199,53.04999923706055,1.6363573311138855,52.68999862670898,-0.028046031152557882
1911,2015-08-03,53.9900016784668,54.52000045776367,53.77000045776367,54.0099983215332,235000.0,0.002786061022544306,-2.2608760552634632,0.24996423632635545,79.48274081727826,66.51088023703754,-2.1170294475195988,-2.6436071212947425,-3.118658187991329,-1.8978024084931917,22.654869542240824,0.75,0.9159266538070341,2.404501533508302,-0.017976798885506184,4.826979865902111,1.193262367311398,3.6157406997052064,-2.949908483888187,77.11877283160355,20.860939417434736,1.2112391661969037,8,-1.7250022888183594,-2.505002975463867,-3.450002670288086,-2.5500030517578125,-3.7300033569335938,0,-0.043526620036309915,-5.909157115361338,53.84000015258789,-3.14284643837576,53.4000015258789,1.6229417981477199,53.04999923706055,-0.043526620036309915
1912,2015-08-04,53.25,53.95000076293945,53.099998474121094,53.88999938964844,269700.0,-0.01370627255901602,1.2368418410881896,32.00534147272034,70.92306175459433,67.43642992449071,-1.0588323100876025,-1.8678438054465545,-2.404487911394213,-1.1543861482425868,23.307928373085964,0.8900032043457031,0.9604066074562283,1.5809999465942397,-0.9532285097970714,4.115228402985551,0.3138857183985877,2.8481141747898917,-1.8609162469495644,38.756043739425245,-19.728129441187015,1.267114228195655,8,-0.9850006103515625,-1.7650012969970703,-2.710000991821289,-1.8100013732910156,-3.9399986267089773,1,-0.05483564636517024,-2.2608760552634632,53.9900016784668,-5.909157115361338,53.84000015258789,-3.14284643837576,53.4000015258789,-0.05483564636517024
1913,2015-08-05,53.790000915527344,54.0099983215332,53.33000183105469,53.540000915527344,174000.0,0.010140862263424255,-1.0298458174861647,-0.3906253725293851,68.65669658955039,69.03596895268605,-1.2401315302717748,-2.324619204837319,-2.950393317510624,-1.6820495542115026,24.498575082769648,0.7599983215332031,1.0334389134935975,1.9925008773803725,-0.701460817435958,4.686462572196703,0.6455200299722037,3.3394817247885413,-2.0868256598522663,56.21310857449815,1.1801922696734337,1.3469808474081666,8,-1.2150020599365163,-2.305002212524414,-3.282501220703125,-2.365001678466797,-4.069999694824212,2,-0.06767055823934187,1.2368418410881896,53.25,-2.2608760552634632,53.9900016784668,-5.909157115361338,53.84000015258789,-0.06767055823934187
1914,2015-08-06,53.849998474121094,53.93999862670898,53.09000015258789,53.7400016784668,498200.0,0.0011154035614904245,4.862117046605781,0.4399871826171875,75.8122234088629,71.03900689395988,-0.8747902721898981,-2.225422700373187,-3.0344178579148036,-1.7325886150599246,25.233156933840807,0.8499984741210866,1.1372823204026261,1.8789985656738253,-0.8768256232855691,4.63482275463322,0.5010864711941281,3.2569106601535225,-1.8641408660838366,52.777711550331276,-2.521216630624423,1.3779120944796968,8,-0.8599987030029297,-2.269998550415039,-3.622499465942383,-2.7049999237060547,-3.9699974060058665,3,-0.06425253820824972,-1.0298458174861647,53.790000915527344,1.2368418410881896,53.25,-2.2608760552634632,53.9900016784668,-0.06425253820824972
1915,2015-08-07,54.5,54.790000915527344,53.459999084472656,53.540000915527344,165800.0,0.01207059506587127,-1.3749974455214882,8.727518640541009,81.92563409614307,73.70630254439575,-1.1679004984288852,-2.712038242997153,-3.6978426073799113,-2.3722896278227807,26.274642486162435,1.3300018310546875,1.270712307578954,2.3370000839233427,-0.5654139134099196,5.239414081256605,0.8857930852567151,3.7882070825899703,-2.2597282748367817,82.94113027185315,24.1714783603107,1.4512069986666298,8,-1.0200004577636719,-2.5149993896484375,-4.310000419616699,-3.355001449584961,-4.490001678466797,4,-0.08256880733944949,4.862117046605781,53.849998474121094,-1.0298458174861647,53.790000915527344,1.2368418410881896,53.25,-0.08256880733944949
1916,2015-08-10,54.31000137329102,54.9900016784668,54.0099983215332,54.56000137329102,191500.0,-0.0034862133341097,-1.3058736940365105,-0.2604169150195901,82.20340736430359,75.92561629437802,-0.7879920878085116,-2.3677813906442253,-3.506343255783335,-2.1940673793403604,27.37218993574362,0.9800033569335938,1.5090896014512793,1.9720014572143612,-1.0079506267205076,4.95195354114923,0.4820254152469232,3.461977499181799,-1.7637621452841117,64.21053899621378,1.1209324157959344,1.4899760419674353,8,-0.5950012207031321,-1.9449996948242259,-4.197502136230476,-3.200002670288093,-3.9099998474121236,0,-0.06536554892270108,-1.3749974455214882,54.5,4.862117046605781,53.849998474121094,-1.0298458174861647,53.790000915527344,-0.06536554892270108
1917,2015-08-11,54.70000076293945,55.04999923706055,54.0099983215332,54.36999893188477,172600.0,0.0071809865547201035,1.0194216467660218,-1.3200073242187216,82.87114104233947,76.89563148885497,-0.9642945011996176,-2.563962782944685,-3.890601476967049,-2.590661139578266,28.763801336890626,1.0400009155273438,1.6868948263019163,2.15550079345703,-0.8804563965955765,5.191457983509636,0.6375221984307302,3.6734793884833294,-1.8116347918681583,82.14292665267944,14.775252459579079,1.5179785950263014,8,-0.7550010681152344,-2.2150020599365234,-4.692501068115234,-3.6100006103515625,-3.6100006103515625,1,-0.08117006178205499,-1.3058736940365105,54.31000137329102,-1.3749974455214882,54.5,4.862117046605781,53.849998474121094,-0.08117006178205499
1918,2015-08-12,55.41999816894531,55.540000915527344,54.540000915527344,54.540000915527344,258300.0,0.01316265806149075,-1.272734366194741,2.666643547417637,86.18127238584114,78.19752204597964,-1.4670268389521226,-3.0554863459864876,-4.567358856085626,-3.3306969529654893,30.654004843205968,1.0,1.8160836667886144,2.63099822998047,-0.5077441072428144,5.769740567203755,1.0616270613688243,4.200369398592116,-2.1857708753157397,95.10193023621532,20.8984960017343,1.5693711686116432,8,-1.1049976348876953,-2.6899986267089844,-5.214998245239258,-4.329998016357422,-4.619998931884766,2,-0.1102489534017711,1.0194216467660218,54.70000076293945,-1.3058736940365105,54.31000137329102,-1.3749974455214882,54.5,-0.1102489534017711
1919,2015-08-13,55.41999816894531,55.93000030517578,54.97000122070313,55.31999969482422,206700.0,0.0,-1.4000114441573057,0.11363498435102261,84.07533765622142,79.12572390168161,-1.2855460857735892,-2.8985107854673586,-4.504851708325276,-3.353174185291877,31.75705013362846,0.9599990844726491,1.9227667156447552,2.4369983673095703,-0.852699287132765,5.726696021751906,0.7921495400884027,4.081847194530738,-1.7707316233741395,79.35215043799498,2.42919366048163,1.6448488272211694,8,-0.9099979400634766,-2.4949989318847656,-5.242498397827148,-4.329998016357422,-4.019996643066413,3,-0.10285090466560465,-1.272734366194741,55.41999816894531,1.0194216467660218,54.70000076293945,-1.3058736940365105,54.31000137329102,-0.10285090466560465
1920,2015-08-14,56.13999938964844,56.18000030517578,55.20000076293945,55.20000076293945,209800.0,0.01299172220302558,-1.08510845524826,9.400129701686122,82.87292351918808,79.50241086856049,-1.8382991606274146,-3.386534007344707,-5.1494666763015005,-4.085466881393444,32.965518006841386,0.9799995422363281,1.9601502839518474,2.8994997024536104,-0.5363333515846875,6.335332756491908,1.1815831754344615,4.617416229472759,-2.0345860921563457,98.1566415225023,21.7381719569171,1.7179165270191497,8,-1.5049991607666016,-3.0900001525878906,-5.929999351501465,-5.049999237060547,-5.05999755859375,4,-0.11150691823283987,-1.4000114441573057,55.41999816894531,-1.272734366194741,55.41999816894531,1.0194216467660218,54.70000076293945,-0.11150691823283987
1921,2015-08-17,56.31999969482422,56.68000030517578,55.83000183105469,56.0099983215332,171000.0,0.003206275510023726,-1.537330258775301,0.3297891767952438,83.06010890992117,80.85097166359681,-1.8472944383335062,-3.294390576587915,-5.222065526230452,-4.263424347096915,35.01956833329369,0.8499984741210938,1.983843772103171,2.7995000839233413,-0.6838714019007952,6.282871569747478,1.057814341011273,4.5411858268354095,-1.7996689957953862,86.5168410901168,11.144716517569364,1.741685742912068,8,-1.4349994659423828,-2.979999542236328,-6.109999656677246,-5.229999542236328,-5.090000152587891,0,-0.11203837726353716,-1.08510845524826,56.13999938964844,-1.4000114441573057,55.41999816894531,-1.272734366194741,55.41999816894531,-0.11203837726353716
1922,2015-08-18,55.72999954223633,56.18999862670898,55.47999954223633,56.0099983215332,382700.0,-0.01047585503879378,1.2187492549412569,-0.9032178674706208,73.42657109473791,81.38095771972876,-0.9705777840653553,-2.4172008200434902,-4.529627711470695,-3.6648918226784346,37.322989945990706,0.8400001525878906,1.9512433351897513,1.9484998703002958,-1.3631149881313576,5.260114728731949,0.2926924410844691,3.6043072995161225,-0.7777349219781087,55.60742832288747,-16.672812715700076,1.6558074292158278,8,-0.8449993133544922,-2.3899993896484375,-5.5199995040893555,-4.790000915527351,-3.470001220703125,1,-0.09563965656087903,-1.537330258775301,56.31999969482422,-1.08510845524826,56.13999938964844,-1.4000114441573057,55.41999816894531,-0.09563965656087903
1923,2015-08-19,55.540000915527344,55.83000183105469,55.09000015258789,55.83000183105469,647200.0,-0.0034092702004239195,4.103443739970008,1.0357220708446866,69.24460727811635,80.65122259409024,-0.565728580074726,-1.943279855809223,-4.231484344909816,-3.468337024501288,39.446084968829716,0.7400016784667969,1.883453541496813,1.5150011062622042,-1.5394970536839452,4.569499266208354,-0.012247973710870497,3.042250186235279,1.1399993896484375,33.33333333333305,-36.12921194840195,1.5272490799730738,8,-0.470001220703125,-2.200000762939453,-5.282500267028809,-4.730001449584961,-2.5400009155273438,2,-0.08012244669760826,1.2187492549412569,55.72999954223633,-1.537330258775301,56.31999969482422,-1.08510845524826,56.13999938964844,-0.08012244669760826
1924,2015-08-20,55.27000045776367,56.4000015258789,55.13999938964844,55.290000915527344,395900.0,-0.00486136934304926,-7.999931881036992,0.0689668780089974,63.26531045552731,78.57785330068849,-0.08171084640717652,-1.3718747559068873,-3.9235584454922545,-3.202385206020786,40.54343023977711,1.2600021362304616,1.9162076327595514,1.009000587463376,-1.6138858239889657,3.631886998915718,-0.30244261826279484,2.320443793189547,1.3781998443603527,11.32077282400332,-54.753494538755994,1.3114432057261698,8,0.07499885559082031,-1.9300003051757812,-4.875,-4.585000991821289,-2.020000457763672,3,-0.08087572252001374,4.103443739970008,55.540000915527344,1.2187492549412569,55.72999954223633,-1.537330258775301,56.31999969482422,-0.08087572252001374
1925,2015-08-21,54.72999954223633,55.599998474121094,53.40999984741211,53.40999984741211,490900.0,-0.009770235408990136,-2.3181805045805275,-65.99847415601755,56.40136695547496,75.71095992192976,0.5524416441893294,-0.6037100228393228,-3.3330717255912035,-2.6744042437773174,40.96890611795929,2.1899986267089844,1.935179362404213,0.30449962615966797,-1.9618904888997477,2.5708897412190836,-0.8286954313700363,1.4376946836893723,1.8870367568969755,40.36695749354593,-23.306022681415037,1.1331950575297076,8,0.3150005340576172,-1.3899993896484375,-4.194998741149902,-4.045000076293945,-1.5900001525878906,4,-0.06084410824428377,-7.999931881036992,55.27000045776367,4.103443739970008,55.540000915527344,1.2187492549412569,55.72999954223633,-0.06084410824428377
1926,2015-08-24,53.16999816894531,54.79999923706055,52.65999984741211,52.65999984741211,759800.0,-0.028503588275880176,-7.392182088815421,0.38636245412247494,49.39392538219229,71.99126929302452,2.160977532439901,1.0577793761317906,-1.7038868801633953,-1.1368935248169763,40.35269786699691,2.1399993896484375,1.8793468608804815,-1.2855016708374052,-3.46260227230475,0.8915989306299394,-2.3740519715710775,-0.19695137010373287,3.318756672119143,13.636312637760003,-50.99133066313304,1.0885503007336736,8,1.5000019073486328,0.17000198364257812,-2.6649980545043945,-2.549999237060547,0.660003662109375,0,-0.039307812861865354,-2.3181805045805275,54.72999954223633,-7.999931881036992,55.27000045776367,4.103443739970008,55.540000915527344,-0.039307812861865354
1927,2015-08-25,51.4900016784668,54.08000183105469,51.31999969482422,53.959999084472656,497700.0,-0.03159670017554639,1.0368997664732105,-4.8431481079787275,35.142112368056445,66.32025151327065,3.7300001155358444,2.7861109707360043,0.039448234229524815,0.5102955338474686,39.51133145952277,2.7600021362304688,1.671894016278877,-2.9054983139038058,-5.3385634617513205,-0.47243316605629104,-4.122030887827563,-1.6889657399800484,4.769027862978518,3.34649453477231,-59.770101250560714,1.2165325739237576,8,2.509998321533203,1.8499984741210938,-0.9850015640258789,-0.8700027465820312,2.2399978637695312,1,-0.0050495655031062014,-7.392182088815421,53.16999816894531,-2.3181805045805275,54.72999954223633,-7.999931881036992,55.27000045776367,-0.0050495655031062014
1928,2015-08-26,52.33000183105469,52.5099983215332,51.0,52.31000137329102,447700.0,0.016313849780649425,6.947496812665014,-0.008097359825169518,41.07982839228355,61.54297270616646,2.6882918202735553,1.9915105049313127,-0.7296927050616091,-0.3627506906080882,38.59618374944319,1.5099983215332031,1.4868305162466555,-2.029498291015628,-4.565515438706299,0.5065188566750436,-3.2975068648609636,-0.7614897171702921,3.5339053226609423,24.62965657844361,-38.15085892995697,1.2680085738453362,8,1.5099983215332031,1.0099983215332031,-1.8250017166137695,-1.7100028991699219,1.8699989318847656,2,-0.001337731837799061,1.0368997664732105,51.4900016784668,-7.392182088815421,53.16999816894531,-2.3181805045805275,54.72999954223633,-0.001337731837799061
1929,2015-08-27,52.5,52.77999877929688,51.93999862670898,52.38000106811523,565200.0,0.003248579457232781,1.47060143500675,5.99980926950468,37.562178668422796,56.50844550052587,2.302685006682573,1.8452355301091927,-0.8479618730213616,-0.5554019810538762,37.14997866362382,0.8400001525879048,1.251221762365688,-1.81450004577637,-4.45210949510404,0.8231094035512996,-3.133304770440205,-0.4956953211125352,2.877516438344067,32.60870646889943,-26.48060594683161,1.318804724663833,8,1.3400001525878906,0.8400001525878906,-2.002500534057617,-1.8800010681152344,2.1599998474121094,3,0.00952380952380949,6.947496812665014,52.33000183105469,1.0368997664732105,51.4900016784668,-7.392182088815421,53.16999816894531,0.00952380952380949
1930,2015-08-28,52.33000183105469,52.56999969482422,51.56999969482422,52.45000076293945,337300.0,-0.0032380603608630487,4.555605005775079,-0.9999999999999408,37.65585216465232,51.46352808438488,2.0957949221318373,1.9987869732122618,-0.6471310333724745,-0.4038466106298557,35.46949895672527,1.0,0.8865132666094979,-1.9089982986450167,-4.686530349837724,0.868533752547691,-3.2977643242413706,-0.5202322730486628,2.609762963454969,35.000055212734665,-22.47311409592013,1.388766025596355,8,1.3699989318847656,1.319997787475586,-1.3750028610229492,-1.7100028991699219,1.7199974060058594,4,0.017580702020907335,1.47060143500675,52.5,6.947496812665014,52.33000183105469,1.0368997664732105,51.4900016784668,0.017580702020907335
1931,2015-08-31,51.63999938964844,53.36000061035156,51.15999984741211,52.2400016784668,270000.0,-0.013185599412625537,-1.8205113157026005,5.000063578853673,31.610559564097258,46.81730458098036,2.293289713067182,2.6390095759663694,0.07663801787475677,0.2695810003556147,33.46309706788516,2.200000762939453,0.5344730522696182,-2.4815006256103516,-5.492408146900274,0.5294068956795712,-3.986954386255313,-0.9760468649653902,2.9057889254102562,20.77918860941982,-32.18653886531375,1.5054537606449625,8,2.0600013732910156,2.200000762939453,-0.6850004196166992,-1.0200004577636719,2.279998779296875,0,0.029047250536968106,4.555605005775079,52.33000183105469,1.47060143500675,52.5,6.947496812665014,52.33000183105469,0.029047250536968106
1932,2015-09-01,50.33000183105469,51.02999877929688,50.09000015258789,51.0099983215332,263700.0,-0.025367884858192857,1.6111167036657996,1.1333231608460965,21.43659593561165,41.50530332070206,3.0807135115920445,3.920012838922915,1.415547446306718,1.5497890526783777,32.50577990085617,1.5499992370605469,0.08873801321288255,-3.645498275756836,-7.086766592197456,-0.20422995931621557,-5.366132433977143,-1.9248641175365293,3.8612076524981376,7.339499843095807,-38.631683548413555,1.7206341582203093,9,2.914999008178711,3.0549983978271484,0.7349977493286133,0.3449974060058594,4.759998321533203,1,0.06954102667726159,-1.8205113157026005,51.63999938964844,4.555605005775079,52.33000183105469,1.47060143500675,52.5,0.06954102667726159
1933,2015-09-02,50.1500015258789,51.11000061035156,49.72999954223633,50.83000183105469,344500.0,-0.0035764017211842303,1.2258120089337903,1.0000056098778833,21.012107996683,36.810503047497136,2.6996327550408523,4.019408524127961,1.6374711912634083,1.704079562640466,31.54802686615356,1.3800010681152344,-0.4220304399693049,-3.6434986114502053,-7.4875262658546475,0.200529042954237,-5.565512438652426,-1.7214847842479841,3.5490628379581324,11.570299175163717,-28.931777134127294,1.9220138272022194,9,2.514997482299812,3.0549983978271555,0.9799985885620188,0.5899982452392649,4.599998474121101,2,0.07138580074638767,1.6111167036657996,50.33000183105469,-1.8205113157026005,51.63999938964844,4.555605005775079,52.33000183105469,0.07138580074638767
1934,2015-09-03,50.38999938964844,50.56999969482422,50.0,50.11999893188477,345000.0,0.0047856003283608395,-1.23530027750144,-0.3970593185158444,16.60856743601633,32.3890808786684,1.8937586813774416,3.696423002970306,1.4507869661271116,1.4355146814274917,30.85176640676831,0.5699996948242188,-0.8682965684333368,-3.2305007934570327,-7.364331729356536,0.9033301424424707,-5.297416261406781,-1.1635853255072846,2.753395899164495,18.18180862835927,-14.406588482912376,2.0669154679497503,9,1.875,2.815000534057617,0.840001106262207,0.4500007629394531,4.959999084472656,3,0.07561026829608775,1.2258120089337903,50.1500015258789,1.6111167036657996,50.33000183105469,-1.8205113157026005,51.63999938964844,0.07561026829608775
1935,2015-09-04,50.0,50.13999938964844,49.65999984741211,49.91999816894531,262700.0,-0.007739618860335917,1.666659602424448,0.2963025756227208,14.172305099934832,28.47556751397313,1.723491835145957,3.9336903902757854,1.8958254416207723,1.7972632998470388,29.687717005318547,0.7299995422363281,-1.3191070701685135,-3.3955001831054688,-7.808224681746282,1.0172243155353442,-5.601862432425875,-1.1891379337850623,2.665519884292209,9.189191418376321,-15.892815828815255,2.2063622493204056,9,1.8700008392333984,3.1700000762939453,1.609999656677246,1.2199993133544922,5.020000457763672,4,0.09319999694824221,-1.23530027750144,50.38999938964844,1.2258120089337903,50.1500015258789,1.6111167036657996,50.33000183105469,0.09319999694824221
1936,2015-09-08,50.7599983215332,50.81999969482422,50.290000915527344,50.56999969482422,264400.0,0.015199966430664125,2.4193318156648003,2.3749284760633227,22.358138934904858,27.055126021400735,0.6545131058491975,3.0504989497346315,1.1969637234519297,1.01713854002017,28.12722011077907,0.8199996948242188,-1.7297741663684079,-2.4580017089843764,-6.999554531334276,2.083551113365523,-4.728778120159326,-0.18722529780942665,1.424638356858189,75.86192381658945,52.384006379835725,2.270776411174951,9,0.7500019073486328,2.410001754760742,1.1150007247924805,0.7250003814697266,4.25,1,0.06481483499442264,1.666659602424448,50.0,-1.23530027750144,50.38999938964844,1.2258120089337903,50.1500015258789,0.06481483499442264
1937,2015-09-09,50.2599983215332,51.0099983215332,50.16999816894531,50.75,320800.0,-0.009850276133438918,-1.5074557183281427,-2.5789748428935693,21.61286366300692,24.892129940369994,1.0747054108482104,3.373785673880164,1.7716040675422136,1.4990097812602983,26.38831472230806,0.8400001525878906,-2.109345202501416,-2.736001586914064,-7.404819797280723,1.9328166234525952,-5.070410692097397,-0.4015924817307308,1.5206964639015013,41.37918333951577,18.356929332512387,2.33440910518333,9,1.2500019073486328,2.910001754760742,1.6150007247924805,1.2250003814697266,5.720001220703125,2,0.07282132848468548,2.4193318156648003,50.7599983215332,1.666659602424448,50.0,-1.23530027750144,50.38999938964844,0.07282132848468548
1938,2015-09-10,49.31000137329102,50.47999954223633,49.290000915527344,50.22999954223633,512500.0,-0.01890165101408625,-1.4791661699608198,1.8775408521537251,20.140249538069483,22.9563600369974,1.7335678665804934,4.050224032560294,2.7957678130944927,2.4104799905059835,24.507634162790488,1.1899986267089844,-2.377761689896218,-3.380498695373525,-8.179271918627123,1.4182745278800724,-5.7798853070003275,-0.9811120837467229,2.1313822220600684,1.1628190655312445,-22.375459077076982,2.3993866116267997,9,2.0149993896484304,3.6749992370605398,2.564997673034661,2.174997329711907,6.88999938964843,3,0.11721757490008167,-1.5074557183281427,50.2599983215332,2.4193318156648003,50.7599983215332,1.666659602424448,50.0,0.11721757490008167
1939,2015-09-11,49.72000122070313,49.72999954223633,48.47000122070313,48.81999969482422,435500.0,0.008314740133716247,1.7391322375731688,-0.9782644751463838,24.568502952037434,21.50221012448464,0.9920829049360762,3.363761371587522,2.4588134486405195,1.9703332250880763,22.50664558697197,1.259998321533196,-2.390145576281789,-2.6854990005493065,-7.478767776322918,2.1077697752243054,-5.082133388436112,-0.2888646126625005,1.3341334922796833,49.212654596790685,26.654574193972223,2.3966343878868073,9,1.1949996948242116,2.854999542236321,2.309997558593743,1.7649974822997976,6.63999938964843,4,0.10116650554711581,-1.4791661699608198,49.31000137329102,-1.5074557183281427,50.2599983215332,2.4193318156648003,50.7599983215332,0.10116650554711581
1940,2015-09-14,49.88000106811523,50.27999877929688,49.68999862670898,49.88000106811523,179200.0,0.0032180177691845113,-2.1052240603919796,0.0,30.53252813739067,21.382428854850577,0.50065163179341,2.8572232312073353,2.340407322198537,1.783205890183929,20.08676363623165,0.5900001525879048,-2.521535145967853,-2.2124992370605554,-6.7917557701280415,2.3667572960069307,-4.502127503594302,0.07712902947319122,0.6573069464116514,55.51186837777521,30.510576339244714,2.289628266533744,9,-0.09000015258788352,2.694999694824226,2.404998779296882,1.6049976348877024,6.979999542236335,0,0.10966313730699673,1.7391322375731688,49.72000122070313,-1.4791661699608198,49.31000137329102,-1.5074557183281427,50.2599983215332,0.10966313730699673
1941,2015-09-15,50.0099983215332,50.1500015258789,49.40999984741211,49.83000183105469,233600.0,0.0026061998924269414,2.2173783243633913,100.0,39.275316648146,23.364508934021057,0.12865250514830961,2.350784110122767,2.2411543988848024,1.6267213180367293,17.35050747528187,0.7400016784667898,-2.6510032757216635,-1.7670019149780245,-5.974259102146192,2.440255272190143,-3.870630508562108,0.3366266786060592,-1.539997100830071,60.629876322567455,31.530770930197974,2.103628593584083,9,-0.21999740600585938,2.56500244140625,2.722501754760742,1.605001449584961,6.260002136230469,1,0.10018001008556876,-2.1052240603919796,49.88000106811523,1.7391322375731688,49.72000122070313,-1.4791661699608198,49.31000137329102,0.10018001008556876
1942,2015-09-16,50.4000015258789,50.790000915527344,50.11999893188477,50.11999893188477,260700.0,0.007798504647775095,-3.785684118745168,1.5556002967043823,35.03873254847032,24.92302277310854,-0.2798011029286869,1.624274339220996,1.8512771653419193,1.2058429171349019,14.789545330958276,0.7800025939941406,-2.778250309400775,-1.1104988098144588,-4.919885828619655,2.698888208990738,-3.015192319217057,0.7941946995881395,-1.8964002990722548,83.18967926941924,51.31414709044632,1.904693509402599,9,-0.6600017547607351,2.174999237060554,2.6399993896484446,1.3149986267089915,5.590000152587898,2,0.09146818762073261,2.2173783243633913,50.0099983215332,-2.1052240603919796,49.88000106811523,1.7391322375731688,49.72000122070313,0.09146818762073261
1943,2015-09-17,51.09000015258789,51.599998474121094,50.29999923706055,50.29999923706055,225400.0,0.013690448528155263,-2.2911334949346673,2.821405702919722,39.885208640165146,27.50931624023619,-0.9190907872284839,0.6153484717001305,1.1810306222798843,0.48962594107065627,12.418572966319713,1.2999992370605469,-2.783382857016072,-0.19800014495849894,-3.502832653559338,3.10683236364234,-1.8504163992589184,1.4544161093419206,-2.4949429382324197,83.70610961475177,49.778420302518526,1.6524162543004206,9,-1.0550003051757812,1.4850006103515625,2.1249990463256836,0.654998779296875,4.6300010681152415,3,0.0957134346260271,-3.785684118745168,50.4000015258789,2.2173783243633913,50.0099983215332,-2.1052240603919796,49.88000106811523,0.0957134346260271
1944,2015-09-18,50.79999923706055,51.5099983215332,50.56999969482422,50.56999969482422,400800.0,-0.00567627548759464,-7.1739173701756425,0.29113832365978737,39.21012547623236,30.29129628204702,-0.6311918169945088,0.5831985945359435,1.5149008892973796,0.7441111184115172,9.577321478013278,0.9399986267089844,-2.5712017534315166,-0.2645009994506822,-2.9891210805651767,2.4601190816638123,-1.6268110400079294,1.097809041106565,-2.0246455471191354,63.47033156533326,28.45230980909907,1.3623100405572466,9,-0.7649993896484375,1.7750015258789062,2.722500801086426,1.1900005340576172,5.090000152587891,4,0.10629924423186599,-2.2911334949346673,51.09000015258789,-3.785684118745168,50.4000015258789,2.2173783243633913,50.0099983215332,0.10629924423186599
1945,2015-09-21,51.4000015258789,51.61000061035156,51.0,51.08000183105469,263200.0,0.011811068854911122,-1.5416514344750853,1.3913057900585166,48.285727676094744,33.172139475512566,-1.1306158129020716,-0.2941514583138698,0.957617943426996,0.11938573673446484,8.647756487172737,0.8100013732910156,-2.3085672890623385,0.5020011901855383,-1.6197714500926637,2.6237738304637404,-0.5588851299535662,1.562887510324643,-2.4551691488867036,90.4545903796833,51.41982679654472,1.0608863201391028,9,-1.3600006103515554,1.174999237060554,2.3174982070922923,0.7849979400634837,4.229999542236328,0,0.09649803379821686,-7.1739173701756425,50.79999923706055,-2.2911334949346673,51.09000015258789,-3.785684118745168,50.4000015258789,0.09649803379821686
1946,2015-09-22,51.08000183105469,51.63000106811523,50.88999938964844,51.22999954223633,136600.0,-0.006225674811762394,-1.792445496879854,-0.46874329447107826,56.23960636858262,37.01955533168764,-0.8498173693242919,-0.1462558672260812,1.3126635997411569,0.42771936583206127,8.429692182969944,0.7400016784667898,-2.02890430971577,0.28650131225585795,-1.5509375263281058,2.1239401508398217,-0.6322181070361239,1.2052207315478398,-1.9219559953937448,63.57626099565997,19.6840932434664,0.9187194192919821,9,-1.0300006866455078,1.4949989318847656,2.762497901916504,1.2299976348876953,3.8899993896484446,1,0.11315580603176212,-1.5416514344750853,51.4000015258789,-7.1739173701756425,50.79999923706055,-2.2911334949346673,51.09000015258789,0.11315580603176212
1947,2015-09-23,51.22999954223633,51.38000106811523,50.88000106811523,51.290000915527344,124200.0,0.002936525172370752,3.166637526822149,0.4000152590218967,59.03009596081711,41.340649378659606,-0.9473773423708138,-0.3338475583597358,1.207914563539525,0.27207857040856,8.54872819462489,0.5,-1.665552195717133,0.44949913024902344,-1.3707900042626235,2.2697882647606704,-0.4606454370068036,1.3596436975048505,-1.8247581833299549,69.92473870793837,21.037584981431557,0.9101445672558252,9,-1.1799983978271484,1.2050018310546875,2.882500648498535,1.3299999237060547,2.8800010681152344,2,0.09837987430337836,-1.792445496879854,51.08000183105469,-1.5416514344750853,51.4000015258789,-7.1739173701756425,50.79999923706055,0.09837987430337836
1948,2015-09-24,52.2599983215332,52.290000915527344,51.209999084472656,51.22000122070313,294800.0,0.02010538333984746,-1.0377366638716248,-17.332888295505,63.81093731775228,45.70091986373903,-1.69294384916126,-1.443361627398133,0.2373556110440873,-0.7662534651104025,8.62593609933088,1.0800018310546875,-1.4022341470989659,1.4829980850219755,-0.3249733822011933,3.2909695522451443,0.5790123514103911,2.38698381863356,-2.6322809917059473,98.25566437784993,43.60557359708399,0.9039857336115827,9,-1.4099979400634766,0.1750030517578125,1.8525018692016602,0.3000011444091797,1.9300003051757741,3,0.07137396625970971,3.166637526822149,51.22999954223633,-1.792445496879854,51.08000183105469,-1.5416514344750853,51.4000015258789,0.07137396625970971
1949,2015-09-25,53.0,53.5099983215332,51.13000106811523,52.40999984741211,290400.0,0.014160001956255108,1.9565242115289472,0.567309420494522,71.06743017813372,50.204797868266034,-2.144238135663535,-2.2598474890326585,-0.46594220517591367,-1.495360829130874,9.256061002408607,2.379997253417976,-1.0474848288217444,2.1979997634887667,0.27927685003655967,4.116722676940974,1.2386383067626667,3.1573612202148666,-3.052808639888731,80.60840858786436,19.373055590157023,0.9593614567261022,9,-1.5400009155273438,-0.5649986267089844,1.2049999237060547,-0.4400005340576172,0.9300003051757812,4,0.05132077774911581,-1.0377366638716248,52.2599983215332,3.166637526822149,51.22999954223633,-1.792445496879854,51.08000183105469,0.05132077774911581
1950,2015-09-28,53.25,53.65999984741211,52.83000183105469,52.95000076293945,360500.0,0.004716981132075526,-2.0740832314897886,0.508473151650341,68.8351201630222,53.48922048103005,-2.0852147082162347,-2.569109149505408,-0.6578457349488858,-1.7335408762158764,9.670192995980594,0.8299980163574219,-0.544777021463581,2.4019998550415025,0.29423437193403146,4.5097653381489735,1.348117113487767,3.455882596595238,-2.8040156652896613,85.25179757396128,24.79808454493616,1.0538827415537364,9,-1.3600006103515625,-1.2150001525878906,1.0924997329711914,-0.6900005340576172,1.25,0,0.04957745332673125,1.9565242115289472,53.0,-1.0377366638716248,52.2599983215332,3.166637526822149,51.22999954223633,0.04957745332673125
1951,2015-09-29,53.13999938964844,53.72000122070313,52.83000183105469,53.18000030517578,257200.0,-0.0020657391615317433,-1.6969840590935052,-0.1333367241839706,73.15114364303751,57.72393282487086,-1.6589927203839352,-2.4674793715461476,-0.4811247942557202,-1.6109625615011964,10.794998096729028,0.8899993896484446,-0.10050332587651667,2.2169992446899442,-0.10525943621904332,4.539257925598932,1.0558699042354505,3.378128585144438,-2.1797725729058186,79.57740141224369,16.0205790883779,1.1611293404544942,9,-1.1299991607666016,-1.5049991607666016,1.0525007247924805,-0.5799999237060547,1.7000007629394531,1,0.046857390046410874,-2.0740832314897886,53.25,1.9565242115289472,53.0,-1.0377366638716248,52.2599983215332,0.046857390046410874
1952,2015-09-30,53.83000183105469,53.9900016784668,52.1500015258789,52.4000015258789,959100.0,0.012984615154900903,1.1028573172433116,-35.7491893953845,87.91944848209053,63.06107058508478,-2.0241431468693705,-3.0375636732114515,-1.0882433310949011,-2.2853649722076526,10.931692055823586,1.8400001525878977,0.2731682682354517,2.73200168609619,0.0921166262899078,5.371886745902472,1.4120591561930524,4.0519442159993275,-2.37301562159918,94.40560093473403,22.008053402922798,1.319942529903141,9,-1.5500011444091797,-2.5550003051757812,0.17499828338623047,-1.2700023651123047,0.7199974060058594,2,0.02117776984712605,-1.6969840590935052,53.13999938964844,-2.0740832314897886,53.25,1.9565242115289472,53.0,0.02117776984712605
1953,2015-10-01,53.72999954223633,54.0,53.18000030517578,53.31000137329102,776400.0,-0.0018577426233834515,-1.411762725936564,0.29370495056899687,85.48667726678894,68.2029096729244,-1.6877610786626747,-2.7991174388277997,-0.9099683489361396,-2.165076303809286,10.830363784846348,0.8199996948242188,0.5516491640979027,2.4529994964599595,-0.3936279639915199,5.299626956911439,1.0296857662342163,3.8763132266857028,-1.7664102389785654,90.59231504360322,14.631575581806402,1.4233137302257401,10,-1.289999008178711,-2.4949989318847656,-0.05999946594238281,-1.1700000762939453,-1.329998016357429,3,0.007072418971761252,1.1028573172433116,53.83000183105469,-1.6969840590935052,53.13999938964844,-2.0740832314897886,53.25,0.007072418971761252
1954,2015-10-02,54.20000076293945,54.2400016784668,53.38000106811523,53.709999084472656,265400.0,0.008747463701980207,2.017527422150564,1.166675749318821,86.24156735237277,72.42022519251086,-1.8156922800489212,-3.129498760289856,-1.2907530915757306,-2.612490859997685,10.791540298826963,0.8600006103515696,0.8679071797903006,2.7325006484985366,-0.36323410906621234,5.8282354060632855,1.1846332697161586,4.280368027280915,-2.049999237060554,98.08608073651031,18.73157320707179,1.547867378782376,10,-1.6399993896484375,-2.844999313354492,-0.6100006103515625,-1.6400012969970703,-1.2600021362304759,4,-0.00018454125626721218,-1.411762725936564,53.72999954223633,1.1028573172433116,53.83000183105469,-1.6969840590935052,53.13999938964844,-0.00018454125626721218
1955,2015-10-05,54.65999984741211,54.86999893188477,53.88999938964844,54.56000137329102,357300.0,0.008487067859733077,2.769253341549582,0.20407781955763785,86.96339593714075,75.8339795890173,-1.9720075015252618,-3.396629040514739,-1.6830427480245689,-3.0431669609471967,10.67812141009534,0.9799995422363352,1.1377655707450316,2.9594997406005845,-0.3642487157096497,6.283248196910819,1.297625512445471,4.621373968755698,-2.091998291015628,92.27943806089756,10.120317007286275,1.6618742281551167,10,-1.7849998474121094,-2.989999771118157,-1.0699996948242188,-2.1000003814697266,-0.8299980163574219,0,-0.013355278892685396,2.017527422150564,54.20000076293945,-1.411762725936564,53.72999954223633,1.1028573172433116,53.83000183105469,-0.013355278892685396
1956,2015-10-06,54.04999923706055,54.63000106811523,53.81999969482422,54.54999923706055,307100.0,-0.01115990874596473,1.4545359966708595,-5.000076295109839,78.03375095733587,77.94549681085272,-1.0017531079949435,-2.6641019796168877,-1.0474538335834893,-2.4217826066408463,11.162373838452055,0.8400001525878906,1.4481185790608393,2.1849990844726577,-1.2659836987398378,5.635981867685153,0.4595076928664099,3.9104904760789054,-1.0215982055664057,69.85292364567589,-11.672867386479155,1.7254913916062464,10,-1.0499992370605469,-2.3799991607665945,-0.3749990463256836,-1.489999771118164,0.3699989318847656,1,0.008325638654790302,2.769253341549582,54.65999984741211,2.017527422150564,54.20000076293945,-1.411762725936564,53.72999954223633,0.008325638654790302
1957,2015-10-07,53.91999816894531,54.43999862670898,53.68000030517578,53.97000122070313,452000.0,-0.0024052001840935144,-1.8679247999078445,0.10000610351563921,73.78146239258763,79.05333293027888,-0.5029371113443943,-2.367212111374002,-0.8967160258472404,-2.28518960629043,11.785683277036162,0.759998321533196,1.6546823173298577,1.8719980239868192,-1.6086642340212691,5.352660281994908,0.1316668949827715,3.612329152990867,-0.5232775573730422,43.78689142550143,-35.91554178848521,1.7403311290040455,10,-0.9199981689453125,-2.24999809265136,-0.14999771118164062,-1.3599987030029297,-0.8899993896484304,2,0.017062351908098572,1.4545359966708595,54.04999923706055,2.769253341549582,54.65999984741211,2.017527422150564,54.20000076293945,0.017062351908098572
1958,2015-10-08,55.09000015258789,55.11000061035156,53.63999938964844,53.83000183105469,385000.0,0.02169885058186871,1.2615416667889328,-25.19842844064335,81.4055268910652,80.20201034282681,-1.373751680650031,-3.248543138915082,-2.0435638692193265,-3.4479564088986265,11.96432768123409,1.470001220703125,1.8760574574633893,2.753000068664548,-0.7302834340504489,6.236283571379545,1.0113583173070495,4.494641820022046,-0.2200012207031179,98.84390386960348,16.38232226588204,1.7416417513574993,10,-1.4599990844726562,-3.299999237060547,-1.7749996185302734,-2.530000686645508,-2.4399986267089915,3,-0.009802158541144523,-1.8679247999078445,53.91999816894531,1.4545359966708595,54.04999923706055,2.769253341549582,54.65999984741211,-0.009802158541144523
1959,2015-10-09,54.75,55.13999938964844,54.47999954223633,55.13999938964844,208800.0,-0.006171721757962656,2.3846198990570837,-0.309523737439487,75.49463272112453,80.94195618261597,-0.8486535320170034,-2.6481590866963813,-1.6951663657966947,-3.097834574155442,11.611957477365344,0.6599998474121094,2.0846109509946515,2.1614999771118164,-1.2518436520269276,5.57484360625056,0.45482816254244085,3.868171791681192,-1.1100006103515625,74.00004069010416,-7.142707455014602,1.7066718145693722,10,-1.1049995422363281,-2.9449996948242188,-1.8150005340576172,-2.190000534057617,-1.1199989318847727,4,-0.042922346559289504,1.2615416667889328,55.09000015258789,-1.8679247999078445,53.91999816894531,1.4545359966708595,54.04999923706055,-0.042922346559289504
1960,2015-10-12,55.349998474121094,55.72000122070313,54.27000045776367,54.77999877929688,301000.0,0.010958876239654636,1.2137328557700575,-1.461539966352343,81.16783093722294,81.83269921530324,-1.250996292629928,-2.96960038383682,-2.2938069602206497,-3.68699373859112,11.905146903565,1.4500007629394602,2.204322084104099,2.4879985809326186,-0.8879444373360386,5.863941599201276,0.80002707179829,4.175970090066947,-1.7099990844726562,82.21142207387273,-1.1057240887580093,1.687971509134328,10,-1.4149971008300781,-3.2549972534179616,-2.6149988174438477,-2.789999008178711,-2.6199989318847656,0,-0.04354110052123872,2.3846198990570837,54.75,1.2615416667889328,55.09000015258789,-1.8679247999078445,53.91999816894531,-0.04354110052123872
1961,2015-10-13,55.02000045776367,55.61999893188477,54.81999969482422,55.18000030517578,336800.0,-0.005962023946788575,-1.8571331257961712,-0.2807016369744785,76.95588520973219,80.61452551837453,-0.6998746607092201,-2.36634460326335,-1.9710934107660094,-3.351478084312049,12.023477468283996,0.799999237060554,2.204750022391565,1.9075004577636747,-1.317525234473976,5.1325261500013255,0.2949876116448493,3.5200133038825,-1.2968009948730455,66.34614679235571,-17.894014929648307,1.6125128461188267,10,-0.5699996948242188,-2.9249992370605398,-2.5,-2.460000991821289,-2.0800018310546946,1,-0.021628473587936292,1.2137328557700575,55.349998474121094,2.3846198990570837,54.75,1.2615416667889328,55.09000015258789,-0.021628473587936292
1962,2015-10-14,55.0099983215332,55.65999984741211,54.93000030517578,55.040000915527344,234400.0,-0.00018179091507186662,-6.684261248418897,0.1875163912929452,72.87849859852948,79.21361677745682,-0.5642214329346231,-2.100983415496458,-1.944786041339043,-3.3358007503474667,12.745453623509928,0.7299995422363281,2.226903592942243,1.6669984817504897,-1.3966767890856673,4.730673752586647,0.1351608463324112,3.198836117168568,-1.2069267883300796,65.86527528151684,-15.916207309453284,1.531837635418079,10,-0.45999717712402344,-2.914997100830071,-2.6699981689453125,-2.4499988555908203,-1.5099983215332031,2,-0.010725325769678107,-1.8571331257961712,55.02000045776367,1.2137328557700575,55.349998474121094,2.3846198990570837,54.75,-0.010725325769678107
1963,2015-10-15,55.97999954223633,56.0,55.02999877929688,55.02999877929688,169600.0,0.01763318033629946,-1.0421061930556659,-31.663954227590356,73.87816584249359,77.83990549858135,-1.320344268792887,-2.8310013297231933,-2.904282858234126,-4.28740312430017,14.276266148327421,0.9900016784667969,2.2680006211681984,2.3924997329711886,-0.6945243636760878,5.479523829618465,0.8489876846475468,3.9360117812948303,-2.1002508215332014,98.84390386960347,16.21533395530514,1.5435120483236389,10,-1.1599998474121094,-3.7449989318847656,-3.6399993896484375,-3.4200000762939453,-1.9899978637695312,3,-0.05269740598539485,-6.684261248418897,55.0099983215332,-1.8571331257961712,55.02000045776367,1.2137328557700575,55.349998474121094,-0.05269740598539485
1964,2015-10-16,56.20000076293945,56.4000015258789,55.959999084472656,55.9900016784668,278500.0,0.003929996829262761,-2.2592257699914704,0.22105149034079438,73.75197875567366,76.37197025619611,-1.3709842993240429,-2.7676015772972846,-3.1129408602322712,-4.496800327746833,15.99131242406252,0.4400024414062429,2.1706225463445037,2.342500877380374,-0.6614670386308745,5.346468793391622,0.8405169193747497,3.844484835385998,-2.1930369654785125,90.61029752832845,7.970124167261687,1.5019839580056233,10,-1.1800003051757812,-3.7649993896484375,-4.045000076293945,-3.6400012969970703,-2.1300010681152344,4,-0.06316724535351903,-1.0421061930556659,55.97999954223633,-6.684261248418897,55.0099983215332,-1.8571331257961712,55.02000045776367,-0.06316724535351903
1965,2015-10-19,56.36000061035156,56.40999984741211,55.84000015258789,56.099998474121094,212700.0,0.002846972335232012,2.1666596024244478,1.23811080835604,75.71881946881948,76.11475564636095,-1.4130798602668193,-2.6740584890439436,-3.280459102041732,-4.643401777322474,17.819959292963777,0.5699996948242188,2.1230663406404062,2.2545007705688462,-0.7139754479959137,5.222976989133606,0.7702626612864663,3.738738879851226,-2.1615937946171826,96.85539419734219,13.25658859643805,1.4842381092823795,10,-1.335000991821289,-3.450000762939453,-4.614999771118164,-3.8000011444091797,-2.2400016784667898,0,-0.048438600295808376,-2.2592257699914704,56.20000076293945,-1.0421061930556659,55.97999954223633,-6.684261248418897,55.0099983215332,-0.048438600295808376
1966,2015-10-20,56.86000061035156,57.06999969482422,56.1500015258789,56.1500015258789,382300.0,0.008871540003286826,-1.5915474796101163,2.7307432729833896,74.95877366743422,76.2455680102328,-1.6456174568047999,-2.865762152741496,-3.776197305023345,-5.118337605768517,19.81532415274959,0.9199981689453196,2.040777665282107,2.465500831604004,-0.3858888401429823,5.31689050335099,1.0398059957305108,3.891195667477497,-2.440434491449409,90.18695587071382,7.6265186876998285,1.4256948358734916,10,-1.5050010681152344,-3.6200008392333984,-5.677499771118164,-4.284999847412109,-2.7299995422363352,1,-0.07263455898316251,2.1666596024244478,56.36000061035156,-2.2592257699914704,56.20000076293945,-1.0421061930556659,55.97999954223633,-0.07263455898316251
1967,2015-10-21,56.27000045776367,56.90999984741211,56.040000915527344,56.08000183105469,569600.0,-0.010376365569023216,-5.444425606465194,0.267604044658877,69.35974776497297,74.90714810733367,-0.7679742055519014,-1.980351502744199,-3.201276109267795,-4.506609291998259,21.84927685088925,0.8699989318847656,1.8924720366524639,1.6235006332397433,-0.9250952701580246,4.172096536637511,0.3492026815408593,2.897798584938627,-1.5323823097508722,60.78436872398421,-19.90251202683931,1.2742979516988828,10,-0.6000003814697266,-2.6750011444091797,-5.087499618530273,-3.6949996948242188,-1.9200019836425781,2,-0.05917899065158527,-1.5915474796101163,56.86000061035156,2.1666596024244478,56.36000061035156,-2.2592257699914704,56.20000076293945,-0.05917899065158527
1968,2015-10-22,55.9900016784668,56.31000137329102,54.18000030517578,55.54999923706055,375100.0,-0.004975986796144416,2.944439734949593,2.31581906157769,64.05023660694502,73.6355485390915,-0.3876500556606075,-1.4825957962782752,-2.9631320120730607,-4.191919544873102,22.61564332243794,2.1300010681152415,1.8490663321718728,1.1570016860961942,-1.194563601335716,3.5085669735281044,-0.01878095761976084,2.3327843298121493,1.0799980163574219,62.62981853124885,-15.201177980062816,1.1757826437159544,10,-0.3650016784667969,-2.305002212524414,-4.832501411437988,-3.4150009155273438,-1.4600028991699148,3,-0.044472255828212015,-5.444425606465194,56.27000045776367,-1.5915474796101163,56.86000061035156,2.1666596024244478,56.36000061035156,-0.044472255828212015
1969,2015-10-23,55.72000122070313,56.2599983215332,55.349998474121094,55.72000122070313,495500.0,-0.004822297725836755,-1.4594407901519209,0.0,58.57605717350881,71.12535145423439,0.03845940623059363,-1.052324688998894,-2.7389866181968685,-3.879344699315247,22.514887648735463,0.9099998474121094,1.869852445230137,0.7510011672973675,-1.464912262277636,2.966914596872371,-0.3569555474901307,1.8589578820848658,1.2921984863281182,53.28724016494304,-21.777745942972572,1.1079567147875007,10,-0.0950012207031321,-1.9000015258789134,-4.415000915527351,-3.145000457763679,-0.9500007629394602,4,-0.031048088735388335,2.944439734949593,55.9900016784668,-5.444425606465194,56.27000045776367,-1.5915474796101163,56.86000061035156,-0.031048088735388335
1970,2015-10-26,55.88999938964844,56.02000045776367,55.27999877929688,55.75,358300.0,0.003050936202817933,2.6999942779758936,100.0,66.02787120681971,69.91112767613299,-0.05239400265831762,-1.0692192449364342,-2.977021232081043,-4.003750974395402,22.279385331892804,0.7400016784667898,1.7219840547541096,0.7889993667602511,-1.3070416287154387,2.885040362235941,-0.2590211309775938,1.837019864498096,1.0655563293457035,59.169530990131946,-15.870886486769407,1.0480204977378464,10,-0.2649993896484375,-1.914999008178711,-4.584999084472656,-3.3149986267089844,-1.7900009155273438,0,-0.032563959826439115,-1.4594407901519209,55.72000122070313,2.944439734949593,55.9900016784668,-5.444425606465194,56.27000045776367,-0.032563959826439115
1971,2015-10-27,55.63000106811523,55.93999862670898,54.90999984741211,55.75,217400.0,-0.004651965009349501,3.1200265504956217,-0.8571389645777074,64.5656150794295,68.98747395178856,0.33886814510337615,-0.6462448234027747,-2.795286158444142,-3.6851587316211223,21.845468455452373,1.029998779296868,1.6525264563228816,0.40450096130370383,-1.486914855610145,2.2959167782175527,-0.5412069471532206,1.3502088697606283,1.2700435426025436,53.113589966086664,-24.811104478509634,0.9457079084569254,10,-0.00500106811522727,-1.6550006866455007,-4.322500228881829,-3.055000305175774,-2.220001220703118,1,-0.02714366541862112,2.6999942779758936,55.88999938964844,-1.4594407901519209,55.72000122070313,2.944439734949593,55.9900016784668,-0.02714366541862112
1972,2015-10-28,54.97000122070313,56.099998474121094,54.18999862670898,55.599998474121094,419700.0,-0.0118640991324801,1.3435620439322895,5.250023842069758,48.880606309484655,66.20996733700977,1.1092469135464498,0.10913537296642772,-2.203812055083638,-2.9699676175089067,22.171048404220368,1.9099998474121165,1.4639695379637345,-0.31249885559081036,-2.092255777312893,1.4672580661312722,-1.2023773164518516,0.5773796052702309,1.8756425039037978,37.089226261580855,-36.61176709784851,0.889878460861043,10,0.6549987792968679,-0.9950008392334055,-3.6575002670288157,-2.395000457763679,-0.37000274658203836,2,-0.0152810648341688,3.1200265504956217,55.63000106811523,2.6999942779758936,55.88999938964844,-1.4594407901519209,55.72000122070313,-0.0152810648341688
1973,2015-10-29,54.11000061035156,54.959999084472656,53.63999938964844,54.66999816894531,226800.0,-0.01564490797259921,1.3157901781531502,0.8888888888888989,44.557825777244915,62.96617256162881,1.8730654637606747,1.053055071778516,-1.4176181626737616,-2.056342197769027,22.682744033804077,1.3300018310546946,1.3034919277260286,-1.1914995193481417,-2.9084777018280192,0.5254786631317359,-2.0499886105880805,-0.3330104281082029,2.682330245866744,17.938985202754154,-53.42227225732994,0.8584890912399389,10,1.2449989318847656,-0.010000228881835938,-2.867499351501465,-1.5349998474121094,0.9399986267089844,3,0.004435369821888635,1.3435620439322895,54.97000122070313,3.1200265504956217,55.63000106811523,2.6999942779758936,55.88999938964844,0.004435369821888635
1974,2015-10-30,54.18999862670898,54.4900016784668,53.959999084472656,54.11999893188477,277900.0,0.0014784331076520552,-1.7179662741108808,-0.12499999999997462,39.179099431993976,58.90620366864819,1.6516536263395452,1.0248119408114675,-1.5633107942180189,-2.116035204636596,23.027315337258585,0.5300025939941406,1.2066439695054356,-1.111001396179205,-2.8293357555193595,0.6073329631609496,-1.9701685758492857,-0.2518342165091241,2.4762389708465378,22.357700884203446,-45.663492787781216,0.8591671796700784,10,1.1650009155273509,-0.08999824523925071,-2.547497749328606,-1.6149978637695241,0.31999969482422586,4,0.006274223310652083,1.3157901781531502,54.11000061035156,1.3435620439322895,54.97000122070313,3.1200265504956217,55.63000106811523,0.006274223310652083
1975,2015-11-02,53.93000030517578,54.2400016784668,53.38000106811523,54.15999984741211,340900.0,-0.004797902345859195,3.4102233046744694,-3.285722070845354,39.69753544461434,54.98828831055709,1.7105943445509055,1.2936421183682825,-1.3559742648284043,-1.8280959854906627,23.082138805976005,0.8600006103515696,1.008939000811317,-1.3344997406005845,-3.139015167274593,0.4700156860734239,-2.2367574539375923,-0.43224202726357674,2.6151877640634495,20.22057946989703,-46.02914966799801,0.9022577133370049,11,1.2150001525878906,0.6800003051757812,-1.9825000762939453,-1.3549995422363281,0.4199981689453125,0,0.015575749079075552,-1.7179662741108808,54.18999862670898,1.3157901781531502,54.11000061035156,1.3435620439322895,54.97000122070313,0.015575749079075552
1976,2015-11-03,54.5,54.68999862670898,53.47000122070313,53.849998474121094,383400.0,0.010569250724990598,1.3689298094871314,-2.826099215497653,45.641036007514614,52.352875893061714,0.861186397833535,0.8001057572594306,-1.922806876429739,-2.348833055945178,23.034561514227953,1.2199974060058452,0.7962141700503977,-0.7870000839233384,-2.5381881747880115,0.9641880069413347,-1.662594129355675,0.08859396150899812,1.855276849171787,41.176470588235446,-24.084130040493335,0.8755940454323363,11,0.345001220703125,0.1100006103515625,-2.5375003814697266,-1.9249992370605469,-1.25,1,-0.0073394775390625,3.4102233046744694,53.93000030517578,-1.7179662741108808,54.18999862670898,1.3157901781531502,54.11000061035156,-0.0073394775390625
1977,2015-11-04,54.84000015258789,55.5,54.41999816894531,54.41999816894531,465600.0,0.006238534909869475,-4.142841572737759,0.6461553810580185,39.08045221026163,49.57845540454135,0.3319129862526893,0.5613442164988953,-2.201464221614131,-2.6310258424011153,22.847519649060278,1.0800018310546875,0.5470047734171999,-0.4930000305175781,-2.1381158150270068,1.1521157539918505,-1.3155579227722924,0.3295578617371362,1.3367601497205044,68.86791604063025,7.530879872876554,0.8225578922547127,11,-0.020000457763671875,-0.22999954223632812,-3.0174999237060547,-2.2649993896484375,-2.1599998474121094,2,-0.026075862530943072,1.3689298094871314,54.5,3.4102233046744694,53.93000030517578,-1.7179662741108808,54.18999862670898,-0.026075862530943072
1978,2015-11-05,54.54999923706055,55.22000122070313,54.52000045776367,54.77000045776367,201000.0,-0.0052881275477834055,-4.000027247956454,-0.52380995631284,34.40450264649458,46.89272712376199,0.44272578314392774,0.8525247232895339,-1.8793054374975995,-2.2860734262249167,22.12435125956709,0.7000007629394602,0.24432689612008573,-0.7560009002685533,-2.4352795457361722,0.9232777451990657,-1.5956402230023627,0.08363842246525621,1.4589555111962582,55.18862068034815,-2.3445218666425376,0.8396393227338098,11,0.1900005340576172,0.5750007629394531,-2.77249813079834,-1.9749984741210938,-1.75,3,0.0009165763109044711,-4.142841572737759,54.84000015258789,1.3689298094871314,54.5,3.4102233046744694,53.93000030517578,0.0009165763109044711
1979,2015-11-06,52.4000015258789,54.06000137329102,52.0,54.06000137329102,314300.0,-0.039413340811212505,1.4819295935508503,7.5454119850187915,22.80217102650053,42.08987154817097,2.3157852766682936,2.969697434730925,0.2730496190560956,-0.1042454839989162,22.034989674299112,2.549999237060547,-0.061089614032624695,-2.788498687744145,-4.903829035913439,-0.6731683395748504,-3.846163861828792,-1.7308335136594977,3.4512160015694135,11.428615025111403,-39.43146749660152,1.0576651740846474,11,1.6499977111816477,2.1349983215332102,-0.5625009536743093,0.17499923706055398,1.0900001525878977,4,0.050572473931568274,-4.000027247956454,54.54999923706055,-4.142841572737759,54.84000015258789,1.3689298094871314,54.5,0.050572473931568274
1980,2015-11-09,52.93999862670898,53.18999862670898,51.27000045776367,52.18000030517578,244300.0,0.010305287883692005,2.0476202009682307,-0.457830356260577,23.2239871884332,37.49635733806027,1.467664807369296,2.3609383041087497,-0.25278633199884126,-0.6188487653475008,21.659609135725876,1.9199981689453054,-0.3106010668779362,-2.1280015945434627,-4.46731006293831,0.21130687385138458,-3.2976558287408864,-0.9583473603460391,2.603121498543473,39.4798664224537,-6.141021095975383,1.169654234197424,11,0.7450008392334055,1.230001449584968,-0.982497215270989,-0.36499786376952414,1.94000244140625,0,0.02965620958728432,1.4819295935508503,52.4000015258789,-4.000027247956454,54.54999923706055,-4.142841572737759,54.84000015258789,0.02965620958728432
1981,2015-11-10,53.83000183105469,53.959999084472656,52.959999084472656,52.9900016784668,302800.0,0.016811545663635297,-1.222209035692639,1.1052657996576907,33.9894920489503,35.84178908688979,0.3302049484442122,1.4516385650027104,-1.0957502550804037,-1.4729155392072784,20.995058983978097,1.020000457763679,-0.4928186708084752,-1.1784984588623075,-3.582585361757893,1.2255884440332778,-2.3805419103101,0.023544992585485147,1.2858063274488813,60.52013357754613,16.122618125496487,1.2020434514477938,11,-0.44500160217285156,0.3399982452392578,-1.5575017929077148,-1.2550010681152344,1.05999755859375,1,0.009659978179053619,2.0476202009682307,52.93999862670898,1.4819295935508503,52.4000015258789,-4.000027247956454,54.54999923706055,0.009659978179053619
1982,2015-11-11,54.41999816894531,54.72000122070313,54.040000915527344,54.040000915527344,218300.0,0.010960362582604466,-2.5789748428936066,0.4523776004650297,40.10084669080559,35.34656918839653,-0.3866771845910364,0.8592276012332505,-1.5886500566993575,-2.0183896805148933,20.02248645276729,0.8899993896484446,-0.7401677487845433,-0.559002113342288,-2.9774482529115787,1.8594440262270027,-1.7682251831269369,0.6502209564423609,0.31122921948426807,79.74676209524365,36.10000007254354,1.2092230697846462,11,-1.0349979400634766,-0.2499980926513672,-2.08499813079834,-1.8449974060058594,-0.18999862670898438,2,-0.02149941580874526,-1.222209035692639,53.83000183105469,2.0476202009682307,52.93999862670898,1.4819295935508503,52.4000015258789,-0.02149941580874526
1983,2015-11-12,53.02999877929688,54.66999816894531,53.0,54.29999923706055,201100.0,-0.025542069761436137,-1.5112791874969524,-3.34213062420943,35.138088012139576,34.897567919523816,0.932025550335581,2.125883799832259,-0.10990128925335796,-0.5843136456841407,18.96602726234381,1.6699981689453125,-1.0152645855781657,-1.8015014648437457,-4.320635415134618,0.7176324854471261,-3.061068439989178,-0.5419344896983134,-1.7599983215332102,51.01443282098469,8.232401111477074,1.2595669751454355,11,0.35500144958495383,1.1400012969970632,-0.6949987411499094,-0.454998016357429,0.43000030517577414,3,-0.006600009092546766,-2.5789748428936066,54.41999816894531,-1.222209035692639,53.83000183105469,2.0476202009682307,52.93999862670898,-0.006600009092546766
1984,2015-11-13,52.6500015258789,53.83000183105469,52.52000045776367,53.02000045776367,212200.0,-0.007165703604849694,-3.158727467590266,0.2913376366306996,32.50538631073758,34.098440237981954,1.1964175183445604,2.3465989138255665,0.34852252839635867,-0.15816985618344148,17.658191873620222,1.3100013732910156,-1.1564138574923248,-2.0039987564086985,-4.6157007056860735,0.6077031928686765,-3.309849731047386,-0.698147781770011,-1.312001113891597,40.00002211418187,-0.6798089118104187,1.3058509746386884,11,0.7349987030029368,1.5199985504150462,0.05999946594238992,-0.07500076293944602,1.359996795654304,4,0.002848959294102116,-1.5112791874969524,53.02999877929688,-2.5789748428936066,54.41999816894531,-1.222209035692639,53.83000183105469,0.002848959294102116
1985,2015-11-16,53.63000106811523,53.709999084472656,52.7400016784668,52.77999877929688,169400.0,0.018613476046237754,-1.0860237988785568,-2.297310115162867,39.979947970219335,33.46943045606026,0.18929417513354707,1.213821281064675,-0.5274730138922266,-1.0833009826996474,16.463619632820397,1.059997558593757,-1.1868067840503187,-0.8874992370605526,-3.407531859554993,1.632533385433888,-2.147515548307773,0.3725170741866677,-2.225360700988766,50.454555700629115,10.878757561273304,1.2600163112472187,11,-0.24500083923339133,0.539999008178718,-0.9050006866455007,-1.0550003051757741,0.9799995422363352,0,-0.002610467776620329,-3.158727467590266,52.6500015258789,-1.5112791874969524,53.02999877929688,-2.5789748428936066,54.41999816894531,-0.002610467776620329
1986,2015-11-17,52.72999954223633,54.20000076293945,52.63999938964844,53.5,190900.0,-0.01678168017814896,-2.284210779924268,-0.9058804521974992,39.041076716176875,33.465055401161955,0.9072213126741886,1.8852045205389203,0.4437179868245096,-0.13502351186646422,14.572642426907045,1.5600013732910156,-1.2175991071642187,-1.58100070953369,-3.966050056665253,0.804048637597873,-2.773525383099475,-0.3884760359679049,-1.2600520190734912,9.545409620316345,-29.09140566497884,1.1925246735657833,11,0.5150012969970703,1.4400005340576172,0.2850017547607422,-0.154998779296875,1.7900009155273438,1,0.040773782373291434,-1.0860237988785568,53.63000106811523,-3.158727467590266,52.6500015258789,-1.5112791874969524,53.02999877929688,0.040773782373291434
1987,2015-11-18,52.93999862670898,53.06000137329102,52.0,52.72000122070313,232300.0,0.003982535298610035,3.6086725766457954,-0.28571074703616167,43.88712946667911,34.518680603404675,0.4462967680899581,1.4892956312385692,0.32493531820376376,-0.2860937848131826,12.890770824874506,1.0600013732910227,-1.2333152355508048,-1.2045015335083065,-3.47595851472893,1.066955447712317,-2.3402300241186182,-0.06877304289799469,-1.4060500906304938,35.20596521908067,-5.799108983163826,1.135728490610311,11,0.05500221252442117,1.230001449584968,0.3325023651123118,-0.36499786376952414,1.970001220703132,2,0.03683416723693789,-2.284210779924268,52.72999954223633,-1.0860237988785568,53.63000106811523,-3.158727467590266,52.6500015258789,0.03683416723693789
1988,2015-11-19,53.5,53.66999816894531,53.040000915527344,53.040000915527344,135600.0,0.010578039059647715,-1.7391239447365365,2.0909295833262433,46.56716814478405,37.15923583876951,-0.3110170386162281,0.7728070701480192,-0.10483576279364115,-0.7788409268272147,13.311608211939319,0.7299995422363352,-1.320997470790381,-0.5200000762939467,-2.6329777242199484,1.592977571632055,-1.5764889002569475,0.5364887476690541,-1.9033304712641765,68.18179453700863,23.79274898202648,1.056488823963001,11,-0.5049991607666016,0.6700000762939453,-0.17749881744384766,-0.9249992370605469,1.7999992370605469,3,0.013644851256753743,3.6086725766457954,52.93999862670898,-2.284210779924268,52.72999954223633,-1.0860237988785568,53.63000106811523,0.013644851256753743
1989,2015-11-20,53.9900016784668,54.33000183105469,53.5,53.86000061035156,163700.0,0.009158909877884147,1.0493837626037854,0.28261158011709486,50.29183561615368,40.166774552960675,-0.6166006437050413,0.1544726935900229,-0.46944576287039297,-1.2017286968189325,13.554494859267596,0.8300018310546875,-1.3938761925321614,0.05650157928467081,-1.8992432733072135,2.012246431876555,-0.9213708470112749,1.0343740055806165,-2.3318655769267806,85.40773024053857,36.39338436328609,0.9778724262959434,11,-0.6300010681152344,0.17999839782714844,-0.46250152587890625,-1.4150009155273438,1.2199974060058594,4,-0.009816680450401294,-1.7391239447365365,53.5,3.6086725766457954,52.93999862670898,-2.284210779924268,52.72999954223633,-0.009816680450401294
1990,2015-11-23,54.06999969482422,54.2599983215332,53.93000030517578,54.02999877929688,164300.0,0.0014817190937286284,-1.7500079473567092,0.3076968220897954,47.80387844706256,41.70170637497315,-0.5804967446905067,-0.07258783112839495,-0.42569527457890644,-1.2307108163414426,13.888718886684426,0.3299980163574219,-1.4210049227119086,0.2274995803833022,-1.5011188446295165,1.956118005396121,-0.6368096321231036,1.091808792889708,-2.3516263519360976,88.84111880234971,37.23108680872508,0.864309212506408,11,-0.7099990844726562,0.10000038146972656,-0.342498779296875,-1.4949989318847656,0.18000030517578125,0,-0.0011096980512237398,1.0493837626037854,53.9900016784668,-1.7391239447365365,53.5,3.6086725766457954,52.93999862670898,-0.0011096980512237398
1991,2015-11-24,54.11999893188477,54.290000915527344,53.56000137329102,53.849998474121094,156800.0,0.0009247131004763709,1.393423759763342,6.749856952128022,46.21051684772443,42.3805586146308,-0.6537865224216404,-0.2545646014085534,-0.3530044265931309,-1.235432018521891,14.746289735057658,0.729999542236321,-1.136893769924015,0.35299892425538104,-1.1661018134298757,1.8720996619406378,-0.4065514445872509,1.112549293098013,-2.3425930924755107,90.98700711858,39.84318142948773,0.759550368842629,11,-0.7849998474121165,0.05000114440917258,-0.15249919891358132,-1.5449981689453196,-0.8699989318847727,1,0.00905398536839419,-1.7500079473567092,54.06999969482422,1.0493837626037854,53.9900016784668,-1.7391239447365365,53.5,0.00905398536839419
1992,2015-11-25,54.13000106811523,54.36999893188477,53.709999084472656,54.33000183105469,229200.0,0.00018481405077341861,3.714369405577544,-0.7407423105723517,47.72235107982483,43.778810066595824,-0.792601243608587,-0.3485968368463048,-0.25024354083665656,-1.217361831212628,15.40514876386134,0.6599998474121165,-0.8777127051432387,0.40500106811522585,-1.0174280130369269,1.8274301492673786,-0.30621347246085406,1.1162156086913058,-2.294743382115243,81.95502092350134,30.028920610872554,0.7112145405760781,11,-0.9450016021728445,-0.040000915527336645,0.16749858856201882,-1.3600006103515554,-0.20000076293944602,2,0.007204865729776744,1.393423759763342,54.11999893188477,-1.7500079473567092,54.06999969482422,1.0493837626037854,53.9900016784668,0.007204865729776744
1993,2015-11-27,54.349998474121094,54.59000015258789,54.13000106811523,54.13000106811523,46700.0,0.004064241671250413,-3.1818591666520115,-1.0999828339277844,63.37447698306883,47.20870903018818,-0.9003467893490864,-0.5793983678084658,-0.3748407278249033,-1.4019744604365485,15.520313461129945,0.45999908447266336,-0.7613361931862315,0.6129985809326186,-0.8270463018300447,2.053043463695282,-0.10702386044871304,1.3330210223139503,-2.458045978462202,77.98150047071259,20.068030708105333,0.7200224413813321,11,-1.0549983978271484,-0.55999755859375,0.282501220703125,-1.5799980163574219,-0.1699981689453125,4,0.010303613413304102,3.714369405577544,54.13000106811523,1.393423759763342,54.11999893188477,-1.7500079473567092,54.06999969482422,0.010303613413304102
1994,2015-11-30,54.52999877929688,54.83000183105469,54.2400016784668,54.38999938964844,257600.0,0.0033118732332899636,-1.6818504967834786,0.6363683653829598,61.47186838241898,49.596700187099266,-0.8779506719867456,-0.7722124198486355,-0.4460332222235337,-1.5317716552311467,15.561065631599657,0.5900001525878906,-0.7378770059875848,0.7759988784790082,-0.6942730892998128,2.246270846257829,0.04086289458960124,1.511134862368415,-2.5824853701722645,76.37772097452006,15.466106422359509,0.7351359838894104,11,-1.1149978637695384,-0.7649993896484446,0.1250009536743093,-1.7599983215332102,-1.029998779296882,0,0.01412067623328106,-3.1818591666520115,54.349998474121094,3.714369405577544,54.13000106811523,1.393423759763342,54.11999893188477,0.01412067623328106
1995,2015-12-01,54.77000045776367,55.290000915527344,54.2400016784668,54.6500015258789,296000.0,0.004401277899127809,-1.2340441937382058,0.8571389645776639,57.48407150011875,51.64592182975947,-1.0496159166506516,-0.9971828220005179,-0.5915376945357025,-1.7241357355238165,14.939463455643068,1.0499992370605469,-0.5293302980031172,0.9740005493164077,-0.563877302101254,2.5118784007340693,0.20506162360757685,1.7429394750252385,-2.707187511761852,69.94216211806147,8.61003085889115,0.7689389257088292,12,-1.125,-1.085000991821289,-0.0475006103515625,-2.0,-1.9599990844726491,1,0.008033569892851977,-1.6818504967834786,54.52999877929688,-3.1818591666520115,54.349998474121094,3.714369405577544,54.13000106811523,0.008033569892851977
1996,2015-12-02,54.099998474121094,54.77999877929688,53.9000015258789,54.6500015258789,201200.0,-0.012233010371421438,1.1728392736040962,-4.583399561305579,47.484279370167144,52.04560515236925,-0.18421490303813215,-0.37806821041425565,0.17744046627197463,-1.0123036529234355,14.920532406383542,0.879997253417983,-0.25756055859098836,0.3239986419677763,-1.1854713448975929,1.8334686288331454,-0.4307363514649083,1.0787336354004609,-1.8435542499477435,24.683477068384406,-32.90163122879247,0.754734993432686,12,0.06500244140625,-0.41499900817871094,0.7000017166137695,-1.3299980163574219,-0.789997100830071,2,0.0027726715362230703,-1.2340441937382058,54.77000045776367,-1.6818504967834786,54.52999877929688,-3.1818591666520115,54.349998474121094,0.0027726715362230703
1997,2015-12-03,53.40999984741211,54.41999816894531,53.33000183105469,54.09000015258789,204200.0,-0.012754133940300338,-1.5952406902815621,1.2363573311139013,53.356899985509465,52.80001980133874,0.6475627417621084,0.210076097135115,0.9556024858050094,-0.28023042568991485,15.931564260556938,1.089996337890625,-0.14068783691907782,-0.2944999694824233,-1.7251779507744232,1.1361780118095766,-1.0098389601284197,0.4208390211635731,-0.9715422217575167,4.08153335331509,-52.090209915787106,0.7153389906459987,12,0.9000015258789062,0.27499961853027344,1.390000343322754,-0.6399993896484375,0.09000015258789062,3,-0.002995690841962495,1.1728392736040962,54.099998474121094,-1.2340441937382058,54.77000045776367,-1.6818504967834786,54.52999877929688,-0.002995690841962495
1998,2015-12-04,54.599998474121094,54.65999984741211,53.47999954223633,53.47999954223633,270700.0,0.022280446173164492,-1.1071454116300694,-1.6470565135926578,65.06952535033898,54.44198532735933,-0.413473075616551,-1.0287280757600854,-0.1637921412731842,-1.4201688176913194,16.9131950583256,1.25,0.09908151536720311,0.8929986953735352,-0.5440605195100332,2.3300579102571035,0.17446908793174742,1.6115283028153229,-1.9904482510741346,64.79577736170742,6.306672378103542,0.7185296074417852,12,-0.2899971008300781,-1.2149982452392578,0.20000171661376953,-1.8299980163574219,-0.9099998474121165,4,-0.01227102907819444,-1.5952406902815621,53.40999984741211,1.1728392736040962,54.099998474121094,-1.2340441937382058,54.77000045776367,-0.01227102907819444
1999,2015-12-07,55.04999923706055,55.20000076293945,54.5,54.5,458600.0,0.00824177244533697,-1.5454608507480285,0.49107121569749423,61.952841627192555,56.01409234737377,-0.7792468941091641,-1.3386517131794022,-0.5603602705988209,-1.833111246368773,15.772120772901118,0.7000007629394531,0.2860855687646051,1.2104995727539034,-0.2077046184090392,2.628703763916846,0.5013974771724321,1.9196016683353747,-2.279621972464767,87.75501068504988,27.082627860734753,0.7091020955814713,12,-0.7399978637695312,-1.664999008178711,-0.32249927520751953,-2.279998779296875,-0.5,0,-0.015803795530283438,-1.1071454116300694,54.599998474121094,-1.5952406902815621,53.40999984741211,1.1728392736040962,54.099998474121094,-0.015803795530283438
2000,2015-12-08,54.5099983215332,55.06999969482422,54.33000183105469,54.93000030517578,191500.0,-0.009809281071956999,1.1142773063907008,-0.7636410295535411,65.94980461646581,58.20734654390059,-0.19027832909223008,-0.7114774081491078,0.019840605605324413,-1.2500339324156897,14.195405931503021,0.7399978637695312,0.40228949101805256,0.591998672485353,-0.7899078090651628,1.9739051540358687,-0.0989545682899049,1.2829519132606109,-1.5884436378815323,63.10145264570826,-3.871336692963716,0.6909532407752571,12,-0.1999969482421875,-1.1249980926513672,0.21750164031982422,-1.7399978637695312,-0.779998779296875,1,-0.018528680107007478,-1.5454608507480285,55.04999923706055,-1.1071454116300694,54.599998474121094,-1.5952406902815621,53.40999984741211,-0.018528680107007478
2001,2015-12-09,54.349998474121094,55.06999969482422,54.22000122070313,54.22000122070313,134900.0,-0.0029352385312568785,-12.07717589060523,-0.30951580821244257,62.74863640157642,59.876933801872994,0.006456972282428808,-0.538112589829467,0.22255622859080404,-1.0431396203161682,13.3397215979419,0.8499984741210866,0.43843378002902256,0.40599899291991903,-0.9884464377854698,1.8004444236253079,-0.2912237224327754,1.1032217082726135,-1.2863370165568853,54.54530618572895,-15.7664148509445,0.6972227153526948,12,-0.039997100830078125,-0.9649982452392578,0.5275020599365234,-1.5799980163574219,0.220001220703125,2,-0.028334814058244118,1.1142773063907008,54.5099983215332,-1.5454608507480285,55.04999923706055,-1.1071454116300694,54.599998474121094,-0.028334814058244118
2002,2015-12-10,53.25,54.31999969482422,53.13000106811523,54.31999969482422,241300.0,-0.02023916292554928,1.2242971329155123,-8.230940782910245,47.940691823978426,58.16206878419628,1.0823171635846691,0.49512353766778006,1.3311248624042804,0.10118611041845327,13.455667980972136,1.2199974060058665,0.47445172790246204,-0.6354995727539077,-2.0439617071909026,0.7729625616830873,-1.3397306399724016,0.06873149446458626,2.0400009155273438,5.7970507041529995,-62.10792770775351,0.704231067218497,12,0.9600009918212891,0.13500022888183594,1.4775009155273438,-0.4799995422363281,-0.049999237060546875,3,0.0011267863528829913,-12.07717589060523,54.349998474121094,1.1142773063907008,54.5099983215332,-1.5454608507480285,55.04999923706055,0.0011267863528829913
2003,2015-12-11,52.68000030517578,53.20000076293945,51.95000076293945,51.95000076293945,203200.0,-0.010704219621112121,-2.4246596817599873,-0.6822427574208361,39.349578367246934,55.70403656028827,1.5539276510311737,1.0936287041226507,1.9064718346908478,0.7100938191425996,13.213238050124387,1.2999992370605469,0.5105251376490116,-1.1879993438720717,-2.648936927077841,0.27293823933369765,-1.9184681354749529,-0.4575305522691906,2.5668006134033234,22.461524376502403,-41.44370867806315,0.7304687916028838,12,0.9400005340576172,0.6000003814697266,2.0349998474121094,0.09000015258789062,-0.20999908447264914,4,0.015565673691608772,1.2242971329155123,53.25,-12.07717589060523,54.349998474121094,1.1142773063907008,54.5099983215332,0.015565673691608772
2004,2015-12-14,52.79999923706055,53.09000015258789,52.56999969482422,52.599998474121094,260100.0,0.0022778840392865263,-3.0000293440145547,0.27397381966399287,39.74151260483487,53.732641127478956,1.2993630657014918,1.0386979898209887,1.7781729653492846,0.6320117317262728,12.681069745839077,0.5200004577636719,0.5284680968683659,-1.0755002975463839,-2.5114367380767106,0.3604361429839429,-1.7934685178115473,-0.3575320772812205,2.314929675292973,27.243550163897545,-32.12330239517663,0.717968220265162,12,0.7750015258789062,0.48000144958496094,2.132500648498535,-0.029998779296875,0.7600021362304759,0,0.016856049289935227,-2.4246596817599873,52.68000030517578,1.2242971329155123,53.25,-12.07717589060523,54.349998474121094,0.016856049289935227
2005,2015-12-15,53.4900016784668,53.68000030517578,53.0099983215332,53.0099983215332,184200.0,0.013068228245767255,-1.7916554080902805,2.4000076293654273,45.38801548666135,53.49972291820053,0.4567283903575827,0.3559174445906592,1.0728879342189899,-0.02584673920939906,11.896257941723643,0.8800010681152344,0.39471752636679014,-0.378497886657712,-1.820824081567757,1.063828308252333,-1.099660984112731,0.34266521079730694,1.4983301079101636,49.359020600594945,-5.7599068552383414,0.721163097455022,12,0.08499908447265625,-0.21000099182128906,0.8024978637695312,-0.720001220703125,-0.6400032043457031,1,0.01981674192058347,-3.0000293440145547,52.79999923706055,-2.4246596817599873,52.68000030517578,1.2242971329155123,53.25,0.01981674192058347
2006,2015-12-16,54.88000106811523,55.1500015258789,53.61000061035156,53.7400016784668,224200.0,0.025986153412442148,-1.1999989100876733,2.3749821187316074,54.567600996560735,53.63424525276179,-0.9062990320890449,-0.9114827151242579,-0.29689207314972776,-1.3933359429205865,11.061189785209374,1.6599998474121023,0.2964956718823899,0.9040014266967731,-0.5010477921346848,2.309050645528231,0.2014768172810406,1.6065260361125056,-2.930000305175774,91.56248770654493,38.192472890447924,0.7025246094157306,12,-1.3050003051757741,-1.2600002288818288,-0.9525012969970632,-2.1100006103515554,-1.6399993896484304,2,-0.020954837891704048,-1.7916554080902805,53.4900016784668,-3.0000293440145547,52.79999923706055,-2.4246596817599873,52.68000030517578,-0.020954837891704048
2007,2015-12-17,54.88999938964844,55.38000106811523,54.68999862670898,55.040000915527344,256400.0,0.0001821851555869891,-1.5090858648910435,-0.1315803563063011,53.3750057220459,52.33485418295144,-0.76469778885415,-0.8093997702166433,-0.2819469869948108,-1.3824534517029718,9.757053809700766,0.69000244140625,0.21503371874195665,0.8164997100830078,-0.5561081035999891,2.1891075237660047,0.13019580324150581,1.5028036169245098,-2.8759986114501928,85.71423805043426,33.99270158878764,0.6863039068414984,12,-1.2249984741210938,-1.2249984741210938,-1.1124992370605469,-2.1199989318847656,-1.4599990844726562,3,-0.0058298360062392085,-1.1999989100876733,54.88000106811523,-1.7916554080902805,53.4900016784668,-3.0000293440145547,52.79999923706055,-0.0058298360062392085
2008,2015-12-18,54.22999954223633,55.38999938964844,53.849998474121094,54.709999084472656,992600.0,-0.012024045450009235,-1.4838690822281493,3.1999643965210316,48.231136478449386,50.81022027753553,-0.1818222730588488,-0.09687279322783127,0.3581228596128483,-0.7109468556057124,9.14216895108296,1.5400009155273438,0.24322027156375725,0.11999988555908203,-1.2269806250914215,1.4669803962095855,-0.5534903697661662,0.7934901408843302,-2.0813587524414032,58.8652491863331,9.838618713132831,0.6734902553252502,12,-0.5599994659423828,-0.5599994659423828,-0.4524993896484375,-1.4599990844726562,0.15999984741210938,4,-0.018993154858772843,-1.5090858648910435,54.88999938964844,-1.1999989100876733,54.88000106811523,-1.7916554080902805,53.4900016784668,-0.018993154858772843
2009,2015-12-21,53.459999084472656,54.45000076293945,53.11000061035156,54.45000076293945,418900.0,-0.014198791522466614,1.7070664257117867,2.062505463764315,42.730290691840565,48.230274285910504,0.37874729017124054,0.6655061727247542,1.109795828628556,0.06061111593157875,9.252748869669725,1.3400001525878906,0.2637589254503112,-0.6235004425048842,-2.0009312659051943,0.7539303808954259,-1.3122158542050357,0.06521496919526726,-1.1168767786865175,18.907586595993287,-26.338473222816496,0.6887154117001549,12,0.21000099182128906,0.21000099182128906,0.3175010681152344,-0.6899986267089844,2.3800010681152344,0,-0.018518478876238254,-1.4838690822281493,54.22999954223633,-1.5090858648910435,54.88999938964844,-1.1999989100876733,54.88000106811523,-0.018518478876238254
2010,2015-12-22,54.0099983215332,54.099998474121094,52.86000061035156,53.2599983215332,261900.0,0.010288051748588378,1.666661197568439,-0.7575744731680815,49.49381216318331,46.75751603720016,-0.27897260561753967,0.11676806204249601,0.528139565423686,-0.4916420999459348,9.428711376331261,1.2399978637695312,0.1081194617258987,-0.07050113677978231,-1.4483170760147104,1.3073148024551458,-0.7594091063972499,0.6184068328376853,-1.4840633907153276,45.45447691880873,-2.293775020474122,0.6889079696174657,12,-0.3399982452392578,-0.3399982452392578,-0.2324981689453125,-1.2399978637695312,2.170001983642578,1,-0.008331734164538362,1.7070664257117867,53.459999084472656,-1.4838690822281493,54.22999954223633,-1.5090858648910435,54.88999938964844,-0.008331734164538362
2011,2015-12-23,54.61000061035156,54.790000915527344,52.6500015258789,54.02999877929688,301000.0,0.011109096601825685,3.553178365041246,0.7733357747395738,56.818186744185944,47.74390436166767,-0.9367212807370606,-0.4686713322635043,-0.0865619198084957,-1.0928273630527912,9.129559386163425,2.1399993896484446,-0.04522083783653841,0.5050010681152344,-0.8930498910342664,1.903052027264735,-0.194024411459516,1.2040265476899847,0.779998779296875,71.53286907224827,17.50672490546772,0.6990254795747503,12,-0.9400005340576172,-0.9400005340576172,-0.8325004577636719,-1.8400001525878906,1.9099998474121094,2,-0.032228568331069574,1.666661197568439,54.0099983215332,1.7070664257117867,53.459999084472656,-1.4838690822281493,54.22999954223633,-0.032228568331069574
2012,2015-12-24,54.52000045776367,54.75,54.34000015258789,54.599998474121094,175900.0,-0.0016480525834462467,1.1578878682929277,-0.13792717897450907,49.48053241278587,48.8695659222831,-0.7237348913171431,-0.3667592547570635,-0.012287390779732732,-0.99272982418384,8.889531598159229,0.4099998474121094,-0.1931191195806079,0.39550094604491903,-1.014843655980485,1.805845548070323,-0.309671354967783,1.100673247057621,0.8151989746093733,68.24818940961256,14.940558756844965,0.7051723010127037,12,-0.5400009155273438,-0.8500003814697266,-0.8125,-1.75,3.0099983215332102,3,-0.023477600303552504,3.553178365041246,54.61000061035156,1.666661197568439,54.0099983215332,1.7070664257117867,53.459999084472656,-0.023477600303552504
2013,2015-12-28,54.90999984741211,55.06999969482422,54.15999984741211,54.43000030517578,189900.0,0.007153326969440599,1.2750017881410485,-6.000143054694578,49.083773554758885,49.907594916719106,-0.8539443859197746,-0.7511663270277325,-0.4450756281165269,-1.3788837643948284,8.74719765336576,0.9099998474121094,-0.30400084449598097,0.75750026702881,-0.6933486624365344,2.2083491964941544,0.032075802296141376,1.4829247317614787,0.37149562683105586,93.3884310548119,42.602467657866995,0.7254244647326715,12,-0.8899993896484375,-1.239999771118164,-1.3274993896484375,-2.1399993896484375,2.479999542236328,0,-0.026953187877418627,1.1578878682929277,54.52000045776367,3.553178365041246,54.61000061035156,1.666661197568439,54.0099983215332,-0.026953187877418627
2014,2015-12-29,55.29999923706055,55.47999954223633,55.11999893188477,55.11999893188477,153700.0,0.007102520319289596,-3.0000000000002367,0.37500099341167886,55.273705880135964,51.00600496043851,-0.952154442592402,-1.138914168325016,-0.8813066338135442,-1.7636888273596512,8.702323879263233,0.5699996948242188,-0.21759128572286102,1.108999633789061,-0.4226439421925505,2.6406432097706727,0.34317784579825883,1.8748214217798633,-2.6499977111816477,93.63956072988826,42.5768337864982,0.7658217879908042,12,-1.2349987030029297,-1.5849990844726562,-1.717498779296875,-2.529998779296875,2.1100006103515625,1,-0.016455693670285876,1.2750017881410485,54.90999984741211,1.1578878682929277,54.52000045776367,3.553178365041246,54.61000061035156,-0.016455693670285876
2015,2015-12-30,55.209999084472656,55.6500015258789,55.18000030517578,55.34000015258789,164900.0,-0.0016274892193411938,-3.9474170297347015,-0.7222269317170632,55.795153790946316,51.14239971537024,-0.6621465181520705,-1.0690721615619339,-0.8446951651400241,-1.6793436317879582,9.115907690368346,0.4700012207031179,-0.00913684256931191,0.9969995498657198,-0.5815817733734363,2.575580873104876,0.2077088882461453,1.7862902114852943,-2.5033975982666092,85.33325195312523,33.27717028015636,0.7892906616195773,12,-1.059997558593757,-1.4099979400634766,-1.4449987411499023,-2.4399986267089844,2.8700027465820312,2,0.01141099580804772,-3.0000000000002367,55.29999923706055,1.2750017881410485,54.90999984741211,1.1578878682929277,54.52000045776367,0.01141099580804772
2016,2015-12-31,54.25,55.25,53.90999984741211,55.25,303900.0,-0.017388138025574595,1.6800003051757812,7.692244490742099,56.86813301977355,51.53052497067331,0.2224856707571803,-0.10251515016453538,0.03354024262485922,-0.7276055260857817,9.530815230246636,1.3400001525878906,0.18409802476924142,0.029500389099119673,-1.548245504240164,1.6072462824384033,-0.7593725575705221,0.8183733357687615,-1.4256625122070403,19.54021980527532,-36.782403837671616,0.7888729466696415,12,-0.09999847412110086,-0.4499988555908203,-0.4849996566772461,-1.4799995422363281,3.9399986267089773,3,0.03557604249171953,-3.9474170297347015,55.209999084472656,-3.0000000000002367,55.29999923706055,1.2750017881410485,54.90999984741211,0.03557604249171953
2017,2016-01-04,53.25,54.06000137329102,52.7599983215332,54.02000045776367,534100.0,-0.018433179723502335,2.0588224734430125,0.7700004577636719,53.69649651432614,52.13778719688184,1.0788386059993016,0.9327036644635882,0.9574910670240016,0.25200749858363736,9.757627240543219,1.4900016784667969,0.27469010592868415,-0.9624996185302734,-2.559059711805972,0.634060474745425,-1.7607796651681227,-0.1642195718924242,2.400001525878899,16.955056580213533,-41.8476001749916,0.7982800466378496,1,0.9000015258788991,0.5500011444091797,0.5024995803833008,-0.010000228881835938,4.909999847412109,0,0.06140845930072625,1.6800003051757812,54.25,-3.9474170297347015,55.209999084472656,-3.0000000000002367,55.29999923706055,0.06140845930072625
2018,2016-01-05,53.93000030517578,54.02000045776367,52.38000106811523,53.27000045776367,264500.0,0.012769958782643753,2.90475974223552,-0.857142149407236,56.831928691457435,53.704635863505935,0.3931523665289447,0.21073988773564167,0.2168018585015119,-0.4561288915829067,10.318557161586789,1.6399993896484446,0.1920594850509758,-0.24899940490722372,-1.8394296840577553,1.3414308742433079,-1.044214544482486,0.5462157346680385,1.6622011566162058,47.40058165375874,-14.758175865771257,0.7952151395752642,1,0.08500099182128196,-0.12999916076660156,-0.29250049591064453,-0.6900005340576172,3.259998321533196,1,0.06675316991933333,2.0588224734430125,53.25,1.6800003051757812,54.25,-3.9474170297347015,55.209999084472656,0.06675316991933333
2019,2016-01-06,54.18000030517578,54.52999877929688,53.47999954223633,53.59000015258789,378300.0,0.004635638764793448,-1.5925863132661935,0.8939398318064907,54.40612261502192,54.250448135932444,0.28611292993709014,-0.11360470911024834,-0.08352904326727639,-0.7330968818615915,11.263883852258658,1.049999237060554,0.12039125979023169,0.04450054168701456,-1.4923103163875737,1.5813113997616028,-0.7239048873502796,0.8129059707243087,1.283713140869132,55.04584052234536,-8.371287819057656,0.7684054290372946,1,-0.16499900817871804,-0.37999916076660156,-0.6374998092651367,-0.5850009918212891,2.8199996948242188,2,0.059246937364191954,2.90475974223552,53.93000030517578,2.0588224734430125,53.25,1.6800003051757812,54.25,0.059246937364191954
2020,2016-01-07,53.5,53.97999954223633,53.18999862670898,53.65999984741211,457300.0,-0.012550762298737417,-1.0256366366219314,-0.27118611191930947,40.30897980942591,52.416091809848,0.9903030616563342,0.5131593417339673,0.5317205954609392,-0.09578888650079875,12.170562876270157,0.990001678466804,0.1297448811657489,-0.5849998474121065,-2.136304704827829,0.9663050100036159,-1.3606522761199642,0.19065258129575113,1.8403649509277287,39.02436755087055,-19.971990467714377,0.7756524287078603,1,0.5150012969970632,0.3000011444091797,0.09000015258789062,0.1849994659423828,4.279998779296882,3,0.0730841092974226,-1.5925863132661935,54.18000030517578,2.90475974223552,53.93000030517578,2.0588224734430125,53.25,0.0730841092974226
2021,2016-01-08,52.81000137329102,53.959999084472656,52.75,53.63999938964844,506600.0,-0.012897170592691132,-1.5473644478531303,5.187492549412253,36.666678078155364,50.99233021711128,1.5624262697727644,1.1403353134018133,1.1559974982961663,0.5441976096357948,13.121645340884758,1.2099990844726562,0.24565995450019784,-1.1979986190795842,-2.843913139874232,0.44791590171506357,-2.020955879476908,-0.3750413586822603,2.411949022324208,20.000035485594264,-34.145401656455675,0.8229572603973253,1,1.2049999237060405,0.989999771118157,0.8549985885620046,1.009998321533196,4.409999847412109,4,0.09979171218936944,-1.0256366366219314,53.5,-1.5925863132661935,54.18000030517578,2.90475974223552,53.93000030517578,0.09979171218936944
2022,2016-01-11,53.31000137329102,53.4900016784668,52.959999084472656,52.959999084472656,243800.0,0.009467903559890356,-2.0285664461422765,-0.421690512411596,43.97906909395943,50.42514083257801,0.9753011756239687,0.6799208413664317,0.6160078015379824,0.006005841826642211,13.191198360263254,0.6800003051757741,0.2606639767875478,-0.7009986877441321,-2.341304979548781,0.9393076040605166,-1.5211518336464565,0.11915445815819226,1.7982710492242049,43.25587419647346,-9.86736431760005,0.8201531459023235,1,0.7049999237060405,0.48999977111815696,0.6149988174438406,0.6649990081787038,4.8799972534179545,0,0.09153999489226972,-1.5473644478531303,52.81000137329102,-1.0256366366219314,53.5,-1.5925863132661935,54.18000030517578,0.09153999489226972
2023,2016-01-12,53.5,53.68999862670898,52.77999877929688,53.68999862670898,317100.0,0.0035640334236450855,8.579014997892429,-0.5428496692133833,50.28329270084981,49.870650479323984,0.6305718837410836,0.5844704665500302,0.41512740961614725,-0.2184337139862862,12.363379344305011,0.9099998474120952,0.1514708397935891,-0.5520000457763672,-2.0900311322626095,0.9860310407098751,-1.3210155890194883,0.21701549746675397,1.4991415683392262,42.13486035626708,-14.683722169565726,0.7690155432431225,1,0.5150012969970632,0.3000011444091797,0.4975004196166992,0.47500038146972656,5.029998779296882,1,0.08710280088620759,-2.0285664461422765,53.31000137329102,-1.5473644478531303,52.81000137329102,-1.0256366366219314,53.5,0.08710280088620759
2024,2016-01-13,53.68999862670898,54.4000015258789,53.349998474121094,53.5,249500.0,0.0035513762001677662,-3.2857120614086015,-1.0,47.61194148821081,48.96140466790894,0.2102920770844534,0.4896728571460116,0.21365149017145058,-0.43780695070417863,11.239488688244235,1.0500030517578054,0.12636906083881883,-0.4065013885498132,-1.8399548750967085,1.026952097997082,-1.1232281318232609,0.31022535472363444,1.204377321621287,56.969561055907036,-1.233360231307259,0.7167267432734472,1,0.12500190734863992,0.11000251770020242,0.1575021743774485,0.2850017547607493,5.39000320434571,2,0.06518904990731111,8.579014997892429,53.5,-2.0285664461422765,53.31000137329102,-1.5473644478531303,52.81000137329102,0.06518904990731111
2025,2016-01-14,54.54999923706055,54.97000122070313,53.63000106811523,53.75,211100.0,0.0160178922024361,-1.5769305539762748,4.210552733551666,49.56895535869415,48.150384927789,-0.841687430338979,-0.3023450640578744,-0.6396879622238671,-1.3138572513838724,10.5105414521175,1.3400001525879048,0.09138020007707581,0.4004993438720703,-1.016828671230634,1.8178273589747747,-0.3081646636792783,1.109163351423419,-2.1699981689453196,81.08100213073037,23.549506603295242,0.708664007551351,1,-0.8749980926513672,-0.7499980926513672,-0.7024984359741211,-0.4499988555908203,4.740001678466797,3,0.044912938537219116,-3.2857120614086015,53.68999862670898,8.579014997892429,53.5,-2.0285664461422765,53.31000137329102,0.044912938537219116
2026,2016-01-15,53.72999954223633,54.33000183105469,52.68000030517578,53.56999969482422,288800.0,-0.015032075275761336,1.426464937155872,0.2,44.86344961967094,47.16893527282731,-0.11533563917740253,0.45016199288127723,0.15920615591904408,-0.4899296708018568,11.352679839613836,1.8699989318847656,-0.06091028758354611,-0.3620002746582003,-1.7474975054692692,1.0234969561528686,-1.0547488900637347,0.33074834074733417,-1.298198471069341,45.85147673701906,-9.897937572603006,0.6927486154055336,1,-0.05499839782714844,0.07000160217285156,0.11750125885009766,0.37000083923339844,6.209999084472649,4,0.07537687086479328,-1.5769305539762748,54.54999923706055,-3.2857120614086015,53.68999862670898,8.579014997892429,53.5,0.07537687086479328
2027,2016-01-19,54.56999969482422,54.75,53.33000183105469,54.08000183105469,225900.0,0.015633727149533705,2.3411781601457666,3.0624895691772167,47.91154583895501,46.177781622549254,-0.836354453771996,-0.43747026199545047,-0.7035347475505773,-1.294252747234765,12.180519037996474,1.4199981689453125,-0.20527348397092027,0.493999862670897,-0.8597219320961997,1.8477216574379938,-0.18286103471265136,1.1708607600544454,-2.0874346206665066,82.53269144275433,30.24129465698455,0.6768608973835476,1,-0.7449989318847656,-0.7699985504150391,-0.722498893737793,-0.39999961853027344,5.83000183105468,1,0.04856150890047117,1.426464937155872,53.72999954223633,-1.5769305539762748,54.54999923706055,-3.2857120614086015,53.68999862670898,0.04856150890047117
2028,2016-01-20,53.20000076293945,54.66999816894531,52.15999984741211,54.209999084472656,249900.0,-0.025105349817597822,1.6010392598287928,-2.0612300506033474,38.48684430672857,44.408972921627765,0.46846883787775084,0.897418364503487,0.6366840877811768,0.09040657721067191,12.785855497921734,2.509998321533203,-0.33120827441653944,-0.8244991302490234,-2.230897022441063,0.581898761943016,-1.5276980763450467,-0.12130018415300015,1.770000457763679,37.010690649923546,-9.63526810957103,0.7031989460960207,1,0.36499977111816406,0.6000003814697266,0.5974998474121094,0.9699993133544922,5.880001068115234,2,0.09379695098135588,2.3411781601457666,54.56999969482422,1.426464937155872,53.72999954223633,-1.5769305539762748,54.54999923706055,0.09379695098135588
2029,2016-01-21,52.47000122070313,53.43999862670898,52.16999816894531,53.22000122070313,198700.0,-0.013721795709913942,1.1344638563872806,0.7425754914735709,35.96311779760519,43.9260993647588,1.0397355386726943,1.6331809538123636,1.3971183305012858,0.8282560494366606,12.89765378953495,1.2700004577636648,-0.37915535604642514,-1.5049987792968693,-3.0571847807138113,0.04718722212007265,-2.2810917800053403,-0.7289057785883983,2.4437999725341797,11.03207194977114,-29.451184452695987,0.7760930007084718,1,1.094999313354485,1.4349994659423757,0.979999542236321,1.6999988555908132,6.899997711181641,3,0.11549451910823771,1.6010392598287928,53.20000076293945,2.3411781601457666,54.56999969482422,1.426464937155872,53.72999954223633,0.11549451910823771
2030,2016-01-22,53.56000137329102,53.599998474121094,52.33000183105469,52.70000076293945,216600.0,0.020773777915557012,1.7021354306167669,-1.1466674804687595,46.511633289014966,45.019983277076534,-0.04565998921638936,0.5351784853967203,0.3334378890665448,-0.24476179536322462,12.79030100100579,1.2699966430664062,-0.4907578887604913,-0.39249877929686505,-1.9555565574129545,1.1705589988192244,-1.1740276683549098,0.3890301097611797,1.2987237930297866,54.05410978374082,10.470535936780742,0.7815288890580441,1,0.004999160766594457,0.3449993133544851,-0.13250064849854226,0.6099987030029226,5.8999977111816335,4,0.1030619924613434,1.1344638563872806,52.47000122070313,1.6010392598287928,53.20000076293945,2.3411781601457666,54.56999969482422,0.1030619924613434
2031,2016-01-25,52.849998474121094,54.4000015258789,52.7400016784668,53.66999816894531,146300.0,-0.01325621510390751,-2.192328007394678,-0.9534873405368882,47.91665838824246,45.45749319866354,0.74942298530204,1.1663660166565535,1.0333610060177065,0.4892845587164558,13.033943263078033,1.6599998474121023,-0.619945486557917,-1.0145015716552734,-2.619315606285845,0.590312462975298,-1.8169085889705556,-0.21209455433999125,1.9547521858215404,26.640872048580682,-19.472002441156768,0.802407017315285,1,0.7150020599365234,1.055002212524414,0.5775022506713867,1.3200016021728516,6.810001373291016,0,0.12185435434893543,1.7021354306167669,53.56000137329102,1.1344638563872806,52.47000122070313,1.6010392598287928,53.20000076293945,0.12185435434893543
2032,2016-01-26,53.2400016784668,53.81999969482422,53.06000137329102,53.06000137329102,148200.0,0.007379436435304143,-7.444411477981345,-0.21951264898258327,46.29431511853217,45.01427346729492,0.38939517184832084,0.7120593684757921,0.6185818120985118,0.14675367863481625,13.290752255740532,0.970001220703125,-0.5655987301660659,-0.5604984283447294,-2.157316381532354,1.0363195248428951,-1.3589074049385417,0.23791054824908286,1.511853965225228,43.02799016992892,-2.8012932996416424,0.7984089765938135,1,0.3249988555908203,0.6649990081787109,0.3574991226196289,0.9299983978271484,6.819999694824226,1,0.12584516786279565,-2.192328007394678,52.849998474121094,1.7021354306167669,53.56000137329102,1.1344638563872806,52.47000122070313,0.12584516786279565
2033,2016-01-27,53.43000030517578,53.88999938964844,52.81000137329102,53.09000015258789,175400.0,0.003568719397426978,-1.4000016954253407,1.8888865341415573,45.945945945945944,44.82916285148771,0.2105661543810271,0.427411441546262,0.45031485987610154,0.008688248990146974,13.91921275955213,1.0799980163574148,-0.4053643384086243,-0.2964998245239272,-1.811925176004614,1.2189255269567596,-1.0542125002642706,0.4612128512164162,1.2700182225906431,56.50225289181006,11.349753209690135,0.7577126757403447,1,0.13500022888183594,0.47500038146972656,0.2350006103515625,0.7399997711181641,7.020000457763672,2,0.13045107956003377,-7.444411477981345,53.2400016784668,-2.192328007394678,52.849998474121094,1.7021354306167669,53.56000137329102,0.13045107956003377
2034,2016-01-28,54.38999938964844,54.81999969482422,53.20000076293945,53.599998474121094,170100.0,0.017967416788123414,-1.0377391988637454,2.32353106171953,54.669462243698746,45.39588583871045,-0.714872051287287,-0.6369129471693071,-0.46409889534932347,-0.8971001360848447,14.645483027149364,1.6199989318847656,-0.3220601219887982,0.7089992523193374,-0.6545385858483925,2.0725370904870672,0.027230333235472415,1.3907681714032023,-2.229999542236328,82.73089662314742,35.28292599569425,0.6817689190838643,1,-0.8999996185302734,-0.4849987030029297,-0.7199993133544922,-0.2199993133544922,6.569999694824219,3,0.08622913208377159,-1.4000016954253407,53.43000030517578,-7.444411477981345,53.2400016784668,-2.192328007394678,52.849998474121094,0.08622913208377159
2035,2016-01-29,55.84000015258789,55.849998474121094,54.77000045776367,54.81000137329102,343400.0,0.026659326699963515,1.0571480472297912,1.3037944121992822,64.72302482852396,47.60250530636078,-2.1932906442307925,-2.1473936030480587,-1.882318470671649,-2.277680979943767,15.59800887994967,1.4599990844726562,-0.26958974357785337,2.127499961853026,0.5964207731569289,3.658579150549123,1.3619603675049774,2.8930395562010744,-3.626800308227537,99.67851023039078,46.74439457097069,0.7655395943480487,1,-1.835000991821289,-1.835000991821289,-2.1700000762939453,-1.6700000762939453,5.450000762939453,4,0.06321631034475006,-1.0377391988637454,54.38999938964844,-1.4000016954253407,53.43000030517578,-7.444411477981345,53.2400016784668,0.06321631034475006
2036,2016-02-01,56.18000030517578,56.45000076293945,55.4900016784668,55.61999893188477,258500.0,0.006088827930852636,-1.341472945751941,0.5436912980356106,64.16583726194386,49.40853768669288,-2.4017837203464794,-2.4615966956366933,-2.1569171667414793,-2.5577143706497196,15.948222132763279,0.9599990844726562,-0.1918520096949763,2.371000099182126,0.49324263204022145,4.248757566324031,1.4321213656111738,3.3098788327530784,-3.821328515624998,92.58240376271739,36.83679754468598,0.9388787335709508,2,-1.875,-1.875,-2.510000228881836,-2.010000228881836,5.319999694824219,0,0.058383744419358674,1.0571480472297912,55.84000015258789,-1.0377391988637454,54.38999938964844,-1.4000016954253407,53.43000030517578,0.058383744419358674
2037,2016-02-02,56.52000045776367,56.540000915527344,55.7400016784668,55.9000015258789,313400.0,0.006051978475275499,1.4242406727740369,1.107138234753196,64.68871447332143,52.31985659409207,-2.722373998015975,-2.6815396469076234,-2.4329865288926484,-2.827178308283365,15.566087568151138,0.7999992370605469,-0.1806142084124147,2.5475002288818374,0.33505846107049564,4.759941996693179,1.4412793449761665,3.653721112787508,-3.9158489298095702,99.46379463221916,40.26168765469386,1.1062208839056697,2,-2.1650009155273438,-2.1700000762939453,-2.8500003814697266,-2.3500003814697266,4.369998931884766,1,0.055555544306743254,-1.341472945751941,56.18000030517578,1.0571480472297912,55.84000015258789,-1.0377391988637454,54.38999938964844,0.055555544306743254
2038,2016-02-03,57.52999877929688,57.66999816894531,56.59000015258789,56.75,385600.0,0.017869750767039783,1.0377367996775493,1.2580647146047752,67.29729441793063,55.80143177412824,-3.4124223799691578,-3.592179517044947,-3.384052956930283,-3.7448824837505086,15.187253537093866,1.1499977111816406,-0.029232612344586073,3.3774986267089915,0.653076583594121,6.101920669823862,2.0152876051515562,4.739709648266427,-4.610979300336922,96.86802078541862,35.83923745451296,1.3622110215574343,2,-2.529998779296882,-2.614999771118171,-3.7049989700317454,-3.359998703002937,2.659999847412095,2,0.04397710147187772,1.4242406727740369,56.52000045776367,-1.341472945751941,56.18000030517578,1.0571480472297912,55.84000015258789,0.04397710147187772
2039,2016-02-04,57.38999938964844,57.81000137329102,57.06999969482422,57.33000183105469,405400.0,-0.002433502392126363,-1.5517218699850288,0.0769200672952769,63.68015346988574,57.70904512755832,-2.795057765666108,-3.3722622668484163,-3.2013300663929556,-3.519012577797284,15.300984867589573,0.740001678466804,0.039915080378136736,3.0769992828369155,-0.008525455381786173,6.162524021055617,1.534236913727561,4.61976165194627,-3.9958820416899385,86.18414943570085,26.54791570518166,1.5427623691093526,2,-2.1149978637695312,-2.404998779296875,-3.544999122619629,-3.219999313354492,2.69000244140625,3,0.05331941811874197,1.0377367996775493,57.52999877929688,1.4242406727740369,56.52000045776367,-1.341472945751941,56.18000030517578,0.05331941811874197
2040,2016-02-05,57.40999984741211,57.95000076293945,56.45000076293945,57.08000183105469,251900.0,0.00034850074884795745,1.1276598047199444,5.500190742624619,69.20667850629542,60.07460291845309,-2.4713977831673333,-3.2509963137544844,-3.1800727199028174,-3.454709184487669,15.017806389310726,1.5,0.33845010039338774,2.9014997482299805,-0.451055666831472,6.254055163291433,1.2252220406992578,4.577777455760703,-3.485976416413706,78.0487351017408,15.980250463775661,1.6762777075307256,2,-2.029998779296875,-2.354999542236328,-3.5199995040893555,-3.239999771118164,2.670001983642578,4,0.061835903962653926,-1.5517218699850288,57.38999938964844,1.0377367996775493,57.52999877929688,1.4242406727740369,56.52000045776367,0.061835903962653926
2041,2016-02-08,58.08000183105469,58.13000106811523,57.02000045776367,57.2599983215332,353500.0,0.011670475273007241,1.4130396022772254,2.4848740564347396,68.65037603738642,62.55860968721467,-2.594326826624126,-3.695405009710214,-3.801792642615368,-4.037731104339706,14.480431109354456,1.1100006103515554,0.7817169640350627,3.308001708984378,-0.3010603811670407,6.917063799135796,1.503470663908665,5.112532754060091,-3.592341573584534,97.90798117869416,36.84065668188049,1.80453104507571,2,-2.6100006103515625,-2.9350013732910156,-4.1050004959106445,-3.910001754760742,2.4499969482421946,0,0.05526857753568981,1.1276598047199444,57.40999984741211,-1.5517218699850288,57.38999938964844,1.0377367996775493,57.52999877929688,0.05526857753568981
2042,2016-02-09,58.18999862670898,58.6500015258789,57.68000030517578,57.83000183105469,395700.0,0.0018938841629905223,-1.9393983180648862,0.4390186035476446,80.61347809521664,66.41055770380031,-2.1549403854297324,-3.6059376422878415,-3.8615561815380417,-4.065452410582104,14.033472440224104,0.9700012207031179,1.054413985002995,3.1739986419677635,-0.6710218791412714,7.019019163076798,1.251488381413246,5.096508902522281,-3.1195638395356085,79.09078456157866,14.361630419785158,1.9225102605545177,2,-2.2649974822997976,-2.7849979400634695,-4.214997291564934,-4.019998550415032,2.7299995422363352,1,0.05688265082329358,1.4130396022772254,58.08000183105469,1.1276598047199444,57.40999984741211,-1.5517218699850288,57.38999938964844,0.05688265082329358
2043,2016-02-10,58.15999984741211,58.58000183105469,57.13999938964844,58.31000137329102,339700.0,-0.0005155315347111777,3.17390535161433,-0.4166746140234038,88.18790633562259,70.13482926956962,-1.546011407197831,-3.3823373145199866,-3.7877292920277554,-3.963534616983928,13.5851638210363,1.44000244140625,1.39559922959522,2.9109998703002944,-1.1080486578612039,6.930048398461793,0.9014756062195488,4.92052413438104,-2.4452430472717452,77.72720415732525,5.94937793720797,2.0095242640807487,2,-1.4499988555908203,-2.7549991607666016,-4.184998512268066,-3.989999771118164,2.2900009155273438,2,0.04693946955637429,-1.9393983180648862,58.18999862670898,1.4130396022772254,58.08000183105469,1.1276598047199444,57.40999984741211,0.04693946955637429
2044,2016-02-11,57.18999862670898,58.47999954223633,56.709999084472656,56.709999084472656,307700.0,-0.016678150330949326,-6.375008940705243,-3.1999643965208326,74.7612301953248,71.25018542143638,-0.1531688801636335,-2.2521493535018564,-2.7900706549909273,-2.9218942679717017,13.688883740110413,1.7700004577636719,1.7395017540454418,1.765998649597158,-2.2719804733601734,5.803977772554489,-0.25299091188151124,3.7849882110758273,-0.9468977759356747,33.63625487023943,-38.71530145725736,2.018989561478667,2,-0.11999702453612571,-1.7849979400634695,-3.2824974060058523,-3.0999984741210866,3.460002899169922,3,0.05245672446298921,3.17390535161433,58.15999984741211,-1.9393983180648862,58.18999862670898,1.4130396022772254,58.08000183105469,0.05245672446298921
2045,2016-02-12,57.0,58.02999877929688,55.6500015258789,57.02000045776367,510100.0,-0.003322235203206403,1.3333339566507636,-0.04166766007836093,80.46991933676898,73.06175009641694,0.24437898875957842,-1.9702051848832198,-2.5817893317533134,-2.6702143768985707,14.008554983646665,2.379997253417983,2.1048742842301493,1.4534999847412138,-2.6213221096497605,5.528322079132188,-0.5839110624542698,3.4909110319366974,1.6500015258788991,44.999949137370024,-31.764982305003272,2.0374110471954867,2,0.15000152587889914,-1.5949993133544922,-3.092498779296875,-3.2099990844726562,3.490001678466797,4,0.05403511984306464,-6.375008940705243,57.18999862670898,3.17390535161433,58.15999984741211,-1.9393983180648862,58.18999862670898,0.05403511984306464
2046,2016-02-16,57.77999877929688,57.93000030517578,56.7400016784668,57.22999954223633,257900.0,0.013684189110471534,1.7999892291190767,-27.499332443258034,81.52778771189473,74.9327582340362,-0.3182606707299698,-2.562617855545156,-3.312465339876276,-3.3782605538845942,13.626989879313395,1.1899986267089844,2.3488830179969824,2.030998802185067,-2.066203061960742,6.128200666330876,-0.017602129887841045,4.079599734257975,0.8100027465820148,70.99990844726611,-9.618086153423263,2.0486009320729055,2,-0.629997253417983,-2.3749980926513743,-3.872497558593757,-4.014999389648445,2.650001525878899,1,0.03980621495931769,1.3333339566507636,57.0,-6.375008940705243,57.18999862670898,3.17390535161433,58.15999984741211,0.03980621495931769
2047,2016-02-17,57.22000122070313,58.31000137329102,57.06999969482422,57.790000915527344,251300.0,-0.009691892876854902,-1.8505695719660262,-1.0363645191046977,75.03305738479807,75.79228745257703,0.39277912063928255,-1.8908546001414734,-2.6863911806845167,-2.751231310196907,13.720128765729884,1.240001678466804,2.357966840317914,1.3385011672973732,-2.769545554815977,5.4465478894107235,-0.7155221937593055,3.392524528354052,1.3112003051757668,53.58360175085508,-28.842096959363175,2.054023361056675,2,-0.06999969482423296,-1.8150005340576243,-3.312500000000007,-3.5350017547607493,3.6299972534179616,2,0.05784686277490225,1.7999892291190767,57.77999877929688,1.3333339566507636,57.0,-6.375008940705243,57.18999862670898,0.05784686277490225
2048,2016-02-18,58.18999862670898,58.4900016784668,57.02999877929688,57.13000106811523,203400.0,0.01695206894988477,-1.3174609902453316,-1.8596458352853225,75.06598981706034,77.05738038004087,-0.5294266854349488,-2.6012115013224886,-3.6160412569579705,-3.664322168300025,13.065178151173512,1.4600028991699148,2.3854730311847305,2.0589986801147404,-1.9686675024599651,6.086664862689446,0.04516558882738764,4.072831771402093,-2.539997100830078,89.43651282960505,6.758215350630138,2.013833091287352,2,-1.0399971008300781,-2.7849979400634695,-4.282497406005852,-4.5049991607665945,2.569999694824226,3,0.04691527077959545,-1.8505695719660262,57.22000122070313,1.7999892291190767,57.77999877929688,1.3333339566507636,57.0,0.04691527077959545
2049,2016-02-19,58.52999877929688,58.68999862670898,57.70000076293945,57.79999923706055,268500.0,0.005842931098332116,-1.12903569831782,0.6886803996084595,70.78827571283955,77.23311340299021,-0.7718839174405119,-2.597087896210475,-3.9254184628891764,-3.9566766790256978,12.432474158505858,0.9899978637695241,2.39717076612407,2.095998954772959,-1.6756698334856637,5.867667743031582,0.21016456064364775,3.9818333489022706,-2.8231972503662277,94.73684210526363,13.621999840770727,1.8858343941293099,2,-1.359998703002944,-3.1049995422363352,-4.622497558593757,-4.844999313354499,3.2600021362304616,4,0.03280372499036699,-1.3174609902453316,58.18999862670898,-1.8505695719660262,57.22000122070313,1.7999892291190767,57.77999877929688,0.03280372499036699
2050,2016-02-22,59.08000183105469,59.25,58.27000045776367,58.52999877929688,243700.0,0.009396942819557275,1.2022476726044542,0.7534293104799558,71.70662204760382,77.57269629301437,-1.1846652806570717,-2.858921004012089,-4.420367598744889,-4.459343927220814,12.079592697115803,0.9799995422363281,2.3011124157986487,2.370001983642581,-1.3232064388748697,6.063210406160032,0.5233977723838592,4.216606194901303,-3.2538724182129,93.22716005477362,13.00261831621502,1.8466042112587242,2,-1.6300010681152344,-3.375001907348633,-5.272500991821289,-5.620000839233398,2.3699989318847656,0,0.02657413077463655,-1.12903569831782,58.52999877929688,-1.3174609902453316,58.18999862670898,-1.8505695719660262,57.22000122070313,0.02657413077463655
2051,2016-02-23,59.290000915527344,59.58000183105469,58.72000122070313,58.72000122070313,240000.0,0.0035544867631041033,-2.017547616816851,1.0363573311138858,71.14506875491034,76.52065081075814,-1.3465835825478578,-2.7001517609201358,-4.566579404665461,-4.618549115167262,12.54851813600189,0.8600006103515554,2.285766600075327,2.2580009460449233,-1.128414904476017,5.644416796565864,0.5647930207844567,3.95120887130539,-3.258439267456062,88.62742868768584,10.388877459475253,1.693207925260469,2,-1.6749992370605469,-3.4200000762939453,-5.552499771118164,-5.829999923706055,2.4599990844726562,1,0.020239513314380675,1.2022476726044542,59.08000183105469,-1.12903569831782,58.52999877929688,-1.3174609902453316,58.18999862670898,0.020239513314380675
2052,2016-02-24,59.93999862670898,60.02000045776367,59.18000030517578,59.27999877929688,210200.0,0.010963024138044952,1.048772091422085,1.1578950890765645,69.46690914782982,74.44054001211448,-1.924634155102531,-2.9749956947825,-5.108459987580282,-5.224474926772828,13.156475763619005,0.8400001525878906,2.2389213698075707,2.572998809814443,-0.5492411311043597,5.695238750733246,1.0118788393550417,4.134118780273845,-3.6245617639990257,97.32435497843205,20.55654680109882,1.5611199704594032,2,-2.104997634887688,-3.8499984741210866,-6.202497482299798,-6.479997634887688,2.1100006103515696,2,0.00817486969791914,-2.017547616816851,59.290000915527344,1.2022476726044542,59.08000183105469,-1.12903569831782,58.52999877929688,0.00817486969791914
2053,2016-02-25,60.4000015258789,60.7599983215332,59.6500015258789,60.0099983215332,197700.0,0.007674389551369565,1.0000000000000129,0.5909140825939967,73.11831548451971,74.25799393313613,-2.2724501895714724,-3.042015773160877,-5.434395738442795,-5.635686853901724,13.77511051240562,1.109996795654304,2.168222574213324,2.6845016479492116,-0.1280605494177962,5.4970638453162195,1.2782205492657113,4.090782746632712,-3.714108303663572,88.23538944848885,12.135767887418766,1.4062810986835033,2,-2.1950016021728445,-3.940002441406243,-6.587500572204583,-6.94000053405761,2.039997100830078,3,0.007450280411820609,1.048772091422085,59.93999862670898,-2.017547616816851,59.290000915527344,1.2022476726044542,59.08000183105469,0.007450280411820609
2054,2016-02-26,59.08000183105469,60.099998474121094,58.81999969482422,60.02999877929688,339900.0,-0.021854299031079383,1.3486295041576841,-2.435869597112654,60.69144251842514,72.0603853977646,-0.7332708345733607,-1.4257355745987468,-3.9967717490179027,-4.281581164672843,14.971172220254115,1.5800018310546804,1.9643349331291802,1.1300018310546847,-1.2663994172770856,3.526403079386455,-0.06819879311120047,2.32820245522057,-1.9052159969212141,32.53020354261587,-41.5332452646031,1.1982006241658858,2,-0.3300018310546875,-2.6150035858154297,-5.397500991821289,-5.620000839233398,1.80999755859375,4,0.028435958673167283,1.0000000000000129,60.4000015258789,1.048772091422085,59.93999862670898,-2.017547616816851,59.290000915527344,0.028435958673167283
2055,2016-02-29,59.36999893188477,60.02999877929688,58.9000015258789,59.02000045776367,481800.0,0.0049085492864295865,-2.8305229400506464,-0.36842062994908836,58.68101638473982,69.52185525030296,-0.7283199455678542,-1.5154102731524333,-4.185593849714387,-4.542784575106758,15.45909013401653,1.129997253417983,1.7201293013360441,1.2434989929199318,-1.0145515412524588,3.5015495270923225,0.11447372583374005,2.3725242600061236,-1.7649875992633284,31.862678183079662,-37.56592233427905,1.1290252670861953,2,-0.47500038146973367,-2.8249988555908274,-5.63499832153321,-5.909997940063484,1.25,0,0.04076136141452591,1.3486295041576841,59.08000183105469,1.0000000000000129,60.4000015258789,1.048772091422085,59.93999862670898,0.04076136141452591
2056,2016-03-01,59.459999084472656,59.77999877929688,58.75,59.6500015258789,296000.0,0.001515919727253845,3.5778033976466266,-0.5428664850135927,58.5695127632904,67.69257251457988,-0.6201680881436857,-1.4198798134605184,-4.216097873853201,-4.593435401103676,15.494175598648535,1.029998779296882,1.6795962138903064,1.169499206542966,-0.9664439509789347,3.3054423640648665,0.10152762778201918,2.2374707853039126,-1.476389313181798,35.32336703301709,-31.524668044798602,1.067971578760949,3,-0.5650005340576172,-2.7099990844726562,-5.724998474121094,-5.999998092651367,1.420001983642571,1,0.033467906308570106,-2.8305229400506464,59.36999893188477,1.3486295041576841,59.08000183105469,1.0000000000000129,60.4000015258789,0.033467906308570106
2057,2016-03-02,59.65999984741211,59.65999984741211,57.459999084472656,59.20000076293945,421100.0,0.00336361866833057,8.565239745907485,-2.421016704144003,59.89446667169928,66.00684772065087,-0.4890895589424886,-1.4467539935889562,-4.353374125821105,-4.750448614248569,15.065824988094839,2.200000762939453,1.6366147315930348,1.2124999999999986,-0.8352759298186356,3.260275929818633,0.18861203509067792,2.2363879649093192,1.0999984741210938,66.66670519897119,1.145455398191146,1.0238879649093178,3,-0.5500011444091797,-2.875,-5.924999237060547,-6.19999885559082,1.4500007629394531,2,0.03503184978098095,3.5778033976466266,59.459999084472656,-2.8305229400506464,59.36999893188477,1.3486295041576841,59.08000183105469,0.03503184978098095
2058,2016-03-03,60.06000137329102,60.06999969482422,59.0099983215332,59.59000015258789,278200.0,0.006704685331913707,3.3265550797975867,1.0217438176902947,70.47079169451068,65.97157171861433,-0.6659693775692475,-1.7365284036354112,-4.663432821505701,-5.123381778556144,13.97479311035289,1.0600013732910156,1.5297858658916752,1.486001396179205,-0.6344202120331275,3.6064230043915373,0.42579059207304226,2.5462122002853675,0.6339969635009695,98.48495795162296,27.735382827958432,1.060210804106165,3,-0.950002670288093,-3.2750015258789134,-6.32500076293946,-6.260000228881843,0.6800003051757741,3,0.03313349680765221,8.565239745907485,59.65999984741211,3.5778033976466266,59.459999084472656,-2.8305229400506464,59.36999893188477,0.03313349680765221
2059,2016-03-04,60.45000076293945,60.56000137329102,59.18999862670898,59.61999893188477,225500.0,0.006493496182666814,1.609521456701487,1.7659567560547598,73.92512500945743,66.21807204770917,-0.8436989745133658,-1.98742208822258,-4.932279913656444,-5.478341342853369,12.878662259261864,1.3700027465820455,1.5320267120772542,1.7230007171630888,-0.47777585251507304,3.9237772868412506,0.6226124323240043,2.8233890020021732,0.17931758880614979,96.45159583435344,21.517691929598044,1.1003882848390811,3,-1.3400020599365234,-3.470001220703125,-6.715000152587891,-6.649999618530273,0.4799995422363281,4,0.0329197326493591,3.3265550797975867,60.06000137329102,8.565239745907485,59.65999984741211,3.5778033976466266,59.459999084472656,0.0329197326493591
2060,2016-03-07,60.959999084472656,61.11999893188477,60.02999877929688,60.31000137329102,257200.0,0.008436696693077117,1.2474290051478558,0.7831280448570622,72.91068214973194,66.41425131380046,-1.1834247346316715,-2.3376810466435316,-5.330432646720709,-5.959558757317417,12.486243686922819,1.0900001525878906,1.4866707593978745,2.0554990768432617,-0.2672897925518001,4.3782879462383235,0.8941046421457273,3.216893511540796,-3.5,95.62841928736013,19.36257866410105,1.1613944346975313,3,-1.6700000762939453,-3.0149993896484375,-7.26249885559082,-7.159997940063477,-0.5099983215332031,0,-0.0011482889743357205,1.609521456701487,60.45000076293945,3.3265550797975867,60.06000137329102,8.565239745907485,59.65999984741211,-0.0011482889743357205
2061,2016-03-08,61.290000915527344,61.849998474121094,60.599998474121094,61.0,333700.0,0.005413415945059397,-1.2935696337204012,0.44615682569120113,80.32787071642416,67.62102482142205,-1.3409018886567736,-2.5453698109665837,-5.56179105189733,-6.25329941989596,12.131400607619943,1.25,1.5037884858276627,2.225000953674318,-0.29329070863934703,4.743292615987983,0.965855122517489,3.4841467848311467,-3.7568018341064473,87.24378960247199,7.773832215238855,1.259145831156832,3,-1.6350021362304688,-2.6200008392333984,-7.285001754760742,-7.39000129699707,-1.0600013732910156,1,-0.010931668683868967,1.2474290051478558,60.959999084472656,1.609521456701487,60.45000076293945,3.3265550797975867,60.06000137329102,-0.010931668683868967
2062,2016-03-09,61.5,61.97999954223633,60.93000030517578,61.27999877929688,350800.0,0.003426318833998465,-1.2826115801170948,0.7586225040119721,77.81513402408206,68.1428935480401,-1.4598638676569564,-2.6294928034759693,-5.665771271211568,-6.425288365319965,11.44594072946361,1.0499992370605469,1.4821223467477083,2.2694999694824247,-0.43485552929846705,4.9738554682633165,0.9173222200919753,3.621677718872874,-3.7941289428710974,83.83840589389752,5.396616330528843,1.3521777493904468,3,-1.7800006866455078,-2.684999465942383,-7.194999694824219,-7.299999237060547,-1.0200004577636719,2,-0.010081283445280809,-1.2935696337204012,61.290000915527344,1.2474290051478558,60.959999084472656,1.609521456701487,60.45000076293945,-0.010081283445280809
2063,2016-03-10,60.88999938964844,61.66999816894531,60.2599983215332,61.5,365300.0,-0.009918709111407575,1.968430267109976,-2.7727146622278602,68.97106227645389,69.06285129893219,-0.8638953864879184,-1.9019972419548736,-4.9672269463072,-5.7959270070236,11.030375634596773,1.4099998474121094,1.4450857714556378,1.5229993820190444,-1.2290192554209938,4.2750180194590826,0.14699006329902886,2.89900870073906,-2.9276806234130888,60.931906992515636,-14.810499474980446,1.3760093187200175,3,-1.1700000762939453,-2.0749988555908203,-6.53749942779541,-6.644998550415039,0.04999923706053977,3,0.003613092838042009,-1.2826115801170948,61.5,-1.2935696337204012,61.290000915527344,1.2474290051478558,60.959999084472656,0.003613092838042009
2064,2016-03-11,60.18999862670898,60.7599983215332,59.45000076293945,60.54999923706055,777000.0,-0.011496153226410843,2.3589733557650927,0.5901643444980981,58.712692164658364,69.06637083003424,0.011305614038377598,-1.0179089648690294,-4.197563728806436,-5.083952204499958,10.747194596888937,1.4399986267089844,1.3666729195289236,0.6729986190795856,-1.9006583315754,3.246655569734571,-0.6138298562479036,1.9598270944070748,-1.9866190139135682,29.24894153408172,-42.45252731914029,1.2868284753274921,3,-0.4699993133544851,-1.37499809265136,-5.232499122619622,-5.3799991607665945,0.5500030517578196,4,0.009137781430580638,1.968430267109976,60.88999938964844,-1.2826115801170948,61.5,-1.2935696337204012,61.290000915527344,0.009137781430580638
2065,2016-03-14,60.08000183105469,60.25,59.40999984741211,59.95000076293945,338700.0,-0.0018274929085224656,2.5744884625061886,-0.36111346585851023,56.299851184138646,68.8141862101285,0.25994357478472097,-0.7012906242693262,-4.014844944243286,-4.9650541738065,11.358952061725226,0.8400001525878906,1.2089017288026156,0.4090017318725572,-1.8837779841361169,2.701781447881231,-0.7373881261317834,1.5553915898768977,-1.6500250224928266,26.07011919074973,-41.69378892363317,1.1463898580043381,3,-0.3600025177001953,-1.2650012969970703,-4.950000762939453,-5.200000762939453,-2.0700035095214844,0,0.014147777100794512,2.3589733557650927,60.18999862670898,1.968430267109976,60.88999938964844,-1.2826115801170948,61.5,0.014147777100794512
2066,2016-03-15,60.08000183105469,60.52999877929688,59.88000106811523,59.88000106811523,269800.0,0.0,-5.499952316465758,1.5384547668652795,51.245580346567415,67.85319884066939,0.39911054166202575,-0.5482545662926768,-3.9096752107182056,-4.964046146032366,12.085326394149376,0.6499977111816548,1.232828969951477,0.29400157928466797,-1.823438789459054,2.41144194802839,-0.7647186050871966,1.3527217636565325,-1.4370236584723557,26.07011919074973,-36.386726189615054,1.058720184371861,3,0.4149971008300781,-1.2650012969970703,-4.86250114440918,-5.130001068115234,-3.670001983642578,1,0.0061584374269030295,2.5744884625061886,60.08000183105469,2.3589733557650927,60.18999862670898,1.968430267109976,60.88999938964844,0.0061584374269030295
2067,2016-03-16,60.52999877929688,60.61000061035156,59.11999893188477,60.08000183105469,458900.0,0.007489962292404506,3.8852465167471064,2.2499761582329945,51.15862224658083,65.70740223534386,0.09554908675582396,-0.7774189326048386,-4.2148671284026165,-5.400987502319438,12.410587965639396,1.4900016784667898,1.2778603720492256,0.5784986495971722,-1.1817799609321114,2.338777260126456,-0.30164065566746956,1.458637954861814,-1.6867993245353077,55.29412820677775,-3.740721060905905,0.8801393052646416,3,0.02000045776366477,-1.714998245239265,-5.222497940063484,-5.489997863769538,-4.049999237060554,2,-0.004956207551802594,-5.499952316465758,60.08000183105469,2.5744884625061886,60.08000183105469,2.3589733557650927,60.18999862670898,-0.004956207551802594
2068,2016-03-17,60.91999816894531,61.0099983215332,60.27000045776367,60.5,634000.0,0.0064430761195029,1.4666658189540074,0.9333355939099917,69.65811129804244,65.23328960074218,-0.17839049186603972,-1.0038762403218513,-4.474465890653931,-5.771060147488512,12.618295829125522,0.7399978637695312,1.3362787003108778,0.8319980621337919,-0.7693641716972408,2.4333602959648246,0.031316945218271997,1.6326791790493118,-1.8885907089352543,95.23808562686192,31.49355348242665,0.8006811169155169,3,-0.3699989318847656,-2.1049976348876953,-5.254997253417969,-5.619997024536133,-4.55999755859375,3,-0.0072225646738984794,3.8852465167471064,60.52999877929688,-5.499952316465758,60.08000183105469,2.5744884625061886,60.08000183105469,-0.0072225646738984794
2069,2016-03-18,60.45000076293945,61.209999084472656,60.22999954223633,61.18000030517578,1171100.0,-0.007714993764485145,1.4810206042695793,-1.7381017257039055,61.11114599636734,63.922230028146124,0.32587628712821015,-0.403341410867327,-3.884900169992818,-5.279355571280952,12.731696843877078,0.9799995422363281,1.362843943459282,0.26600055694579794,-1.1630271379982844,1.6950282518898803,-0.4485132905262432,0.9805144044178391,-1.3300018310546804,63.6364466006303,-3.9698682844768243,0.7145138474720426,3,0.09999847412109375,-1.635000228881836,-4.392499923706055,-5.149999618530273,-4.170001983642571,4,0.008105837180897524,1.4666658189540074,60.91999816894531,3.8852465167471064,60.52999877929688,-5.499952316465758,60.08000183105469,0.008105837180897524
2070,2016-03-21,60.6500015258789,60.97000122070313,59.77000045776367,60.36999893188477,261800.0,0.0033085320167947074,1.6086916860510672,-0.38356543777595836,61.97187098477644,61.8826745024075,0.08635964684627595,-0.5056140635823283,-3.938621556121241,-5.458980179905964,12.29778295597895,1.2000007629394602,1.2835821377426555,0.3875013351440373,-0.9561128476156284,1.731115517903703,-0.28430575623579557,1.0593084265238701,-1.358402557373033,73.20586039669155,1.453346578488933,0.6718070913798327,3,-0.10000228881835227,-1.835000991821282,-4.4125003814697195,-5.3500003814697195,-4.0,0,0.0014839266335302526,1.4810206042695793,60.45000076293945,1.4666658189540074,60.91999816894531,3.8852465167471064,60.52999877929688,0.0014839266335302526
2071,2016-03-22,60.4900016784668,60.9900016784668,60.22000122070313,60.88000106811523,125200.0,-0.0026380848043974225,1.5245891387547608,-1.3928420593725335,58.41788097507833,59.7274241636293,0.13515910320383995,-0.26467361554873037,-3.608941458948614,-5.275176274876159,11.581465528499663,0.7700004577636648,1.1335678397575961,0.16750144958496094,-1.0981727071706047,1.4331756063405265,-0.46533562879282186,0.8003385279627437,-1.037098675537102,65.55036586412001,-6.562689296164834,0.6328370783777815,3,-0.09500312805175781,-1.1300010681152344,-4.21250057220459,-5.190000534057617,-3.6500015258789062,1,-0.04099856650882561,1.6086916860510672,60.6500015258789,1.4810206042695793,60.45000076293945,1.4666658189540074,60.91999816894531,-0.04099856650882561
2072,2016-03-23,60.43000030517578,61.04999923706055,60.11999893188477,60.4900016784668,276500.0,-0.0009919221627724406,-1.7352784431641963,0.15384991588090582,54.03049601949399,58.067361246189314,0.030641688075199625,-0.1750555119631514,-3.392577578469684,-5.180939769811232,10.533920303603683,0.9300003051757741,0.9534982897583006,0.08299999237060263,-1.1704093620340572,1.3364093467752625,-0.5437046848317237,0.709704669572929,-0.8254715098876915,45.833366447056456,-21.99603481920638,0.6267046772023286,3,-0.2650012969970703,-0.9250011444091797,-4.152499198913574,-5.129999160766602,-3.5900001525878906,2,-0.06652325728052932,1.5245891387547608,60.4900016784668,1.6086916860510672,60.6500015258789,1.4810206042695793,60.45000076293945,-0.06652325728052932
2073,2016-03-24,60.849998474121094,60.97999954223633,60.31999969482422,60.38999938964844,328900.0,0.006950159967305858,-1.200005086275956,-7.66647593616886,54.328987707899344,57.580282973216086,-0.4421210754551055,-0.5898546399556466,-3.6542341293710336,-5.550181218653194,8.922632345301711,0.6599998474121094,0.6917670654567232,0.4804983139038086,-0.7929131386123558,1.753909766419973,-0.15620741235427005,1.1172040401618872,-1.1029414340161097,74.99993377255376,10.345280577318363,0.636705726258082,3,-0.6849994659423828,-1.3449993133544922,-4.572497367858887,-5.549997329711914,-3.3999977111816406,3,-0.0718159250857382,-1.7352784431641963,60.43000030517578,1.5245891387547608,60.4900016784668,1.6086916860510672,60.6500015258789,-0.0718159250857382
2074,2016-03-28,60.7599983215332,61.63000106811523,60.36000061035156,61.16999816894531,200400.0,-0.0014790493811789318,-1.0991825166381235,-0.8913057900585474,47.619034643865625,56.61574780207463,-0.2936432693441091,-0.38740239374352825,-3.409798667958924,-5.410709740436069,8.233051342069338,1.2700004577636648,0.44393012513948094,0.30649833679198935,-0.8221760526740809,1.4351727262580596,-0.2578388579410458,0.8708355315250245,-0.8789647313003357,53.2256741347205,-7.2007340523502705,0.5643371947330356,3,-0.3849983215332031,-1.039999008178711,-4.482497215270996,-5.459997177124023,-2.9899978637695312,0,-0.0724160275301109,-1.200005086275956,60.849998474121094,-1.7352784431641963,60.43000030517578,1.5245891387547608,60.4900016784668,-0.0724160275301109
2075,2016-03-29,61.790000915527344,61.81000137329102,60.83000183105469,60.84000015258789,512100.0,0.01695198522790453,-1.020623016450449,-2.317075893895552,55.10204717151525,57.044244115957724,-1.179623763152847,-1.2931069325716962,-4.297937743298455,-6.380597919428496,7.565627987248902,1.0500030517578196,0.3149545374229561,1.215500831604004,0.057417783565384184,2.3735838796426236,0.636459307584694,1.7945423556233138,-1.7830293681742688,98.81654267037409,40.05636697687049,0.5790415240193113,3,-1.325000762939446,-2.0700016021728516,-5.492501258850098,-6.470001220703125,-3.0,1,-0.08917303859184511,-1.0991825166381235,60.7599983215332,-1.200005086275956,60.849998474121094,-1.7352784431641963,60.43000030517578,-0.08917303859184511
2076,2016-03-30,61.45000076293945,61.90999984741211,61.16999816894531,61.90999984741211,403600.0,-0.005502510884450418,2.2174050055562007,-0.4842091737372358,49.50298919370263,56.86028488786014,-0.6982844895137319,-0.8394139333749209,-3.790664899631608,-5.990951412624483,7.054235867431152,0.7400016784667969,0.30728765394432145,0.7760005950927749,-0.31914431446315206,1.8711455046487018,0.2284281403148114,1.3235730498707383,-1.3246475358933836,74.30174026826461,17.94074458873427,0.5475724547779635,3,-0.6100006103515625,-1.730001449584961,-4.872500419616699,-5.850000381469727,-3.1599998474121094,2,-0.07811227302629165,-1.020623016450449,61.790000915527344,-1.0991825166381235,60.7599983215332,-1.200005086275956,60.849998474121094,-0.07811227302629165
2077,2016-03-31,61.75,62.22000122070313,61.040000915527344,61.45000076293945,433200.0,0.004882005424505564,-1.107145411630082,-0.6521735524853631,59.110188326687265,55.68829344659846,-0.9018683804464303,-1.0274871827580512,-3.9435364863779654,-6.244484627949113,7.772995320487125,1.1800003051757884,0.3409902457508167,0.9714998245239244,-0.11507375943637754,2.0580734084842263,0.4282130325437734,1.5147866165040753,-1.5133679940425182,75.26311351325276,18.675595970358557,0.5432867919801497,3,-0.7549991607666016,-1.9099998474121094,-5.007498741149902,-5.98499870300293,-3.740001678466797,3,-0.07951416756942686,2.2174050055562007,61.45000076293945,-1.020623016450449,61.790000915527344,-1.0991825166381235,60.7599983215332,-0.07951416756942686
2078,2016-04-01,62.04999923706055,62.2400016784668,61.40999984741211,61.599998474121094,377000.0,0.004858287239846826,-1.0000091920635723,1.500006357844945,71.52782438231833,56.84570215614857,-1.1451444394780594,-1.2340258308244003,-4.045722684875891,-6.491171142367591,8.26613293475415,0.8300018310546875,0.43187013240811467,1.171999168395999,0.0012580636215702157,2.3427402731704277,0.586628616008781,1.7573697207832168,-1.65469769392341,89.89349290121767,28.61484631404474,0.5853705523872157,4,-1.0449981689453125,-2.1999988555908203,-5.087498664855957,-6.064998626708984,-3.8800010681152344,4,-0.08396453099971812,-1.107145411630082,61.75,2.2174050055562007,61.45000076293945,-1.020623016450449,61.790000915527344,-0.08396453099971812
2079,2016-04-04,62.43999862670898,62.5099983215332,61.88999938964844,62.22999954223633,418700.0,0.006285244068391371,2.542866485013624,0.4666638409697634,75.6521688652341,58.36573525397719,-1.3669236247076384,-1.546589956742686,-4.20576506499642,-6.790719407451796,8.481476496258795,0.6199989318847656,0.5095578822582709,1.46249866485595,0.11935494458570162,2.8056423851261982,0.7909268047208258,2.134070524991074,-1.8602270700388743,95.8333427944074,28.857610780468974,0.6715718601351237,4,-1.124999999999993,-2.4549999237060476,-5.107499122619622,-6.084999084472649,-4.180000305175774,0,-0.07991668759638682,-1.0000091920635723,62.04999923706055,-1.107145411630082,61.75,2.2174050055562007,61.45000076293945,-0.07991668759638682
2080,2016-04-05,60.88999938964844,62.27000045776367,60.83000183105469,62.13999938964844,235200.0,-0.02482381920485055,-1.1021952686447474,-5.952406902815824,56.58535254040485,58.162120983457925,0.24663585249511044,-0.002217500210747403,-2.474218068494338,-5.166986152112514,7.836840821328344,1.6099967956542898,0.41797224062307947,-0.0840005874633789,-1.4277010220249835,1.2596998470982257,-0.7558508047441777,0.5878496298174198,-0.07860062119475941,3.571290710057425,-65.7458097797061,0.6718502172808007,4,0.4249992370605469,-0.9050006866455078,-3.2825002670288086,-4.534999847412109,-2.6899986267089844,1,-0.05123992384889364,2.542866485013624,62.43999862670898,-1.0000091920635723,62.04999923706055,-1.107145411630082,61.75,-0.05123992384889364
2081,2016-04-06,60.61999893188477,61.209999084472656,60.18999862670898,60.81999969482422,234200.0,-0.004434233215143801,1.0816345596163648,0.16000061035155683,50.753770449693576,57.79804036459121,0.6001252223897922,0.22663408955181552,-1.9991751412363143,-4.838283966770952,6.808196769737754,1.020000457763679,0.4016880170429715,-0.3205009460449162,-1.6644375508140996,1.0234356587242672,-0.9924692484295079,0.3514673563396755,1.8899993896484304,18.534498350801478,-50.38536258071398,0.6719683023845926,4,0.729999542236321,-0.635000228881843,-2.8999996185302805,-4.1599998474121165,-2.1899986267089915,2,-0.030188024556280446,-1.1021952686447474,60.88999938964844,2.542866485013624,62.43999862670898,-1.0000091920635723,62.04999923706055,-0.030188024556280446
2082,2016-04-07,60.88000106811523,61.18000030517578,60.63999938964844,60.63999938964844,227400.0,0.004289048842158527,-3.4999761583088294,-1.2000038146827208,49.65755907718288,57.27899273895605,0.45892992863081616,-0.08664048752355313,-2.0594589214197043,-5.046897083425726,5.635643107731245,0.5600013732910085,0.37181544573640934,-0.029498863220219107,-1.3474467397071805,1.2884490132667423,-0.6884728014636963,0.6294750750232581,1.5835972595214898,29.741488455606362,-34.36839669454136,0.6589739382434803,4,0.4699974060058665,-0.8950023651122976,-3.0575017929077077,-4.420001983642571,-2.5800018310546804,3,-0.042542708724496836,1.0816345596163648,60.61999893188477,-1.1021952686447474,60.88999938964844,2.542866485013624,62.43999862670898,-0.042542708724496836
2083,2016-04-08,61.11000061035156,61.5,60.93000030517578,61.20000076293945,158100.0,0.0037779161990980636,-1.5333276819395583,-0.37499801319241355,55.89285337195263,58.19830593096572,0.3013839969507046,-0.3154882566051498,-2.089074893712322,-5.201454131513664,4.947160563529596,0.6199989318847727,0.38499987120049894,0.1895006179809542,-1.1314309989352935,1.510432234897202,-0.4709651904771732,0.8499664264390816,1.308125723266599,39.65526313193282,-23.501839738937583,0.660465808458124,4,0.23999786376953125,-0.3500022888183594,-3.162501335144043,-4.650001525878906,-2.8800010681152344,4,-0.05072823200550325,-3.4999761583088294,60.88000106811523,1.0816345596163648,60.61999893188477,-1.1021952686447474,60.88999938964844,-0.05072823200550325
2084,2016-04-11,60.7400016784668,61.52999877929688,60.45000076293945,61.13000106811523,199800.0,-0.006054638000152268,-1.226797231398473,4.3333192048488165,50.779897274243716,57.7180670534911,0.7467800019281441,0.10311498444943368,-1.549808711411906,-4.75133085145891,5.1308506956560525,1.079998016357429,0.42790826315041386,-0.20799846649170206,-1.4871354145892184,1.0711384816058143,-0.8475669405404602,0.4315700075570561,1.633562101013183,26.442431133771294,-33.97943411446571,0.6395684740487597,4,0.6099967956542969,0.0749969482421875,-2.7925024032592773,-4.280002593994141,-4.0,0,-0.042311548213746386,-1.5333276819395583,61.11000061035156,-3.4999761583088294,60.88000106811523,1.0816345596163648,60.61999893188477,-0.042311548213746386
2085,2016-04-12,60.93000030517578,61.31999969482422,60.68000030517578,60.68000030517578,128500.0,0.0031280642321145358,-4.1199951171875,-0.6410266442349192,53.79309210850843,58.19474515513619,0.47154979921543827,-0.021016347970991944,-1.6115873732270671,-4.874934657483578,5.359636330922064,0.6399993896484375,0.4467632926719034,-0.06049976348877095,-1.2729515533441003,1.1519520263665584,-0.666725658416432,0.5457261314388901,1.39989217124878,55.22399956728806,-4.361224363281998,0.6062258949276642,4,0.4199981689453125,-0.11500167846679688,-2.8850011825561523,-4.470001220703125,-5.049999237060554,1,-0.04382081027850859,-1.226797231398473,60.7400016784668,-1.5333276819395583,61.11000061035156,-3.4999761583088294,60.88000106811523,-0.04382081027850859
2086,2016-04-13,60.45000076293945,61.02000045776367,59.93000030517578,61.02000045776367,470200.0,-0.007877885111311156,2.8245639865615506,-2.279998779296875,50.16077545100228,57.20036594672675,0.8881839551019794,0.5145026650964581,-1.0172627828906116,-4.316286956937589,5.6201487020277305,1.0900001525878906,0.5016277767334856,-0.5589992523193388,-1.7232902610004928,0.6052917563618152,-1.1411447566599193,0.023146252021241764,1.8370938364907943,32.50005960470148,-27.633963938463282,0.5821455043405778,4,0.7699985504150391,0.36499786376953125,-1.8325014114379883,-3.8100013732910156,-3.990001678466797,2,-0.037220843202692366,-4.1199951171875,60.93000030517578,-1.226797231398473,60.7400016784668,-1.5333276819395583,61.11000061035156,-0.037220843202692366
2087,2016-04-14,60.22999954223633,60.61999893188477,60.11000061035156,60.290000915527344,266900.0,-0.0036393915289741896,-2.3999974568620694,0.10526562353602549,44.85050760182925,54.23621963778352,0.9721283056583161,0.7492929620657662,-0.6940967107531577,-4.021471509267272,6.261845746859026,0.5099983215332102,0.42850690668801406,-0.764000511169435,-1.9615307724778148,0.4335297501389448,-1.3627656418236285,-0.16523538051524156,1.96281128542374,18.74997019764911,-37.87176206574745,0.5987651306541917,4,0.9899997711181641,0.5849990844726562,-1.067500114440918,-3.2250003814697266,-3.7099990844726562,3,-0.02988542670996197,2.8245639865615506,60.45000076293945,-4.1199951171875,60.93000030517578,-1.226797231398473,60.7400016784668,-0.02988542670996197
2088,2016-04-15,60.47999954223633,60.849998474121094,60.25,60.2599983215332,245500.0,0.004150755469036538,-4.000031789426837,-3.6666030898340645,47.734637819820364,51.134271743848664,0.5319429963692883,0.4897489031955473,-0.8684600479226532,-4.203385640899739,6.797895349762889,0.6199989318847656,0.41468811302500086,-0.4920005798339844,-1.7112250321256184,0.7272238724576496,-1.101612805979805,0.11761164631183618,1.6222988645243674,34.37498509882444,-21.739590055357667,0.6096122261458174,4,0.6200008392333984,0.33499908447265625,-1.2124996185302734,-3.4099998474121094,-4.560001373291016,4,-0.03604497886368818,-2.3999974568620694,60.22999954223633,2.8245639865615506,60.45000076293945,-4.1199951171875,60.93000030517578,-0.03604497886368818
2089,2016-04-18,60.93999862670898,60.97999954223633,60.18999862670898,60.45000076293945,143500.0,0.007605805025699519,1.7719345210210258,2.2272506588985665,42.42421769762137,49.56081231687272,-0.18238717480431177,0.0720346918068131,-1.2414044865979648,-4.599756693260524,7.131941730319344,0.7900009155273509,0.327256252256916,-0.05650138854981179,-1.2510019561520807,1.137999179052457,-0.6537516723509427,0.5407488952513191,1.075407855988324,72.66178165651192,21.04203929682587,0.5972502838011333,4,-0.20999908447264914,-0.1249999999999929,-1.6724987030029226,-3.8699989318847585,-3.979999542236321,0,-0.04446995644146445,-4.000031789426837,60.47999954223633,-2.3999974568620694,60.22999954223633,2.8245639865615506,60.45000076293945,-0.04446995644146445
2090,2016-04-19,60.7400016784668,61.06999969482422,60.18999862670898,61.0,418900.0,-0.003281866635200803,3.4000305177527843,-0.5306111327364811,43.51005560956418,48.75595511241389,-0.006598928230403089,0.2942039274925037,-0.9555267695374567,-4.3379260612795605,7.742691215207359,0.8800010681152415,0.13901953130351785,-0.26099834442138814,-1.4506710389732973,0.928674350130521,-0.8558346916973392,0.3338380028545629,1.1919885571296405,71.05279008445878,21.380888363306205,0.5948363472759535,4,-0.01000213623046875,0.0749969482421875,-1.4725017547607422,-3.670001983642578,-4.030002593994141,1,-0.06585445981997817,1.7719345210210258,60.93999862670898,-4.000031789426837,60.47999954223633,-2.3999974568620694,60.22999954223633,-0.06585445981997817
2091,2016-04-20,58.0099983215332,60.40999984741211,57.70000076293945,60.40999984741211,828300.0,-0.04494572409439723,1.258331134585613,9.230834690494007,26.329096442817786,46.16390370859555,2.5862088633260782,2.98176181001957,1.808805683016061,-1.562134454431174,9.129136177162861,3.0400009155273438,-0.19846378969671008,-2.867001533508301,-4.649975179607964,-1.084027887408638,-3.758488356558132,-1.9755147104584694,3.841912316846411,9.198743526615162,-35.697859528151014,0.8914868230498317,4,1.605001449584961,2.095001220703125,1.2575016021728516,-0.9399986267089844,-0.6299972534179759,2,-0.03671776099030366,3.4000305177527843,60.7400016784668,1.7719345210210258,60.93999862670898,-4.000031789426837,60.47999954223633,-0.03671776099030366
2092,2016-04-21,56.40999984741211,57.86999893188477,56.40999984741211,57.86999893188477,435500.0,-0.027581425968205453,-1.0000000000000098,0.6083325650961809,19.347819236363563,42.103344360196765,3.8950644241271206,4.495644102551253,3.421702854263444,0.07465350229211509,10.743267709858511,1.5999984741210938,-0.3881016751252844,-4.265999984741214,-6.943252568791465,-1.5887474006909628,-5.604626276766339,-2.9273736927160883,5.192796198441094,0.0,-37.58528930057773,1.3386262920251262,4,2.559999465942383,3.049999237060547,3.244999885559082,0.6599998474121094,1.1599998474121094,3,0.0008863541428079103,1.258331134585613,58.0099983215332,3.4000305177527843,60.7400016784668,1.7719345210210258,60.93999862670898,0.0008863541428079103
2093,2016-04-22,56.47999954223633,57.11000061035156,56.04999923706055,56.75,360900.0,0.0012409093248282321,1.1414132851423573,0.1849319363519966,16.441436216781312,38.2879597982565,3.4634502071116415,4.302036418821331,3.366648300607906,0.038711097673932215,12.505555233161026,1.0600013732910156,-0.5296952137792843,-3.9775003433227525,-7.243522711398434,-0.711477975247071,-5.610511527360593,-2.3444891592849118,4.707372807741585,8.565742349898896,-20.757156318709214,1.6330111840378414,4,2.2049999237060547,2.799999237060547,3.202500343322754,0.5900001525878906,1.4799995422363281,4,0.0007082315129522954,-1.0000000000000098,56.40999984741211,1.258331134585613,58.0099983215332,3.4000305177527843,60.7400016784668,0.0007082315129522954
2094,2016-04-25,56.36000061035156,56.68999862670898,56.04999923706055,56.45000076293945,503800.0,-0.0021246269981823884,1.2456281245608358,0.3333333333333333,19.597311174968084,34.48842858341868,3.2372378223435945,4.2957419762363855,3.531776934843343,0.18954119652376278,13.988839981894335,0.6399993896484304,-0.704894220673161,-3.8774993896484347,-7.616279968514384,-0.1387188107824855,-5.746889679081413,-2.0081091002154565,4.313634428334616,6.1753255980601285,-25.31421587168625,1.8693902894329752,4,2.1999988555908203,2.9199981689453125,3.3224992752075195,0.7099990844726562,1.9500007629394602,0,-0.0078069985209587855,1.1414132851423573,56.47999954223633,-1.0000000000000098,56.40999984741211,1.258331134585613,58.0099983215332,-0.0078069985209587855
2095,2016-04-26,56.27999877929688,56.7400016784668,55.9900016784668,56.38000106811523,485800.0,-0.001419478889075565,-1.2058937376933305,1.1111346585850157,20.110184876245498,31.14947407511238,2.892442109430654,4.154801800887,3.6630344774182646,0.29638984940141455,15.392783539123247,0.75,-0.9675110908031783,-3.6820011138915945,-7.737700980093926,0.37369875231073735,-5.70985104699276,-1.6541511807904286,3.93127267922673,6.561023098778422,-25.469778744542936,2.0278499331011672,4,2.2500019073486257,2.970001220703118,3.4025011062622,0.7900009155273366,2.2900009155273366,1,0.012082450602787231,1.2456281245608358,56.36000061035156,1.1414132851423573,56.47999954223633,-1.0000000000000098,56.40999984741211,0.012082450602787231
2096,2016-04-27,56.6500015258789,57.04999923706055,55.90999984741211,56.38000106811523,396700.0,0.006574320444337367,1.1308481851596726,-2.6999427808510417,21.302576965539757,28.53303733774688,2.153150021875547,3.5908625255539235,3.324498149232106,-0.03364395188182101,16.625458089206358,1.1399993896484375,-1.1846978857614445,-3.0719984054565472,-7.320453694649302,1.1764568837362077,-5.196226050052928,-0.9477707608601662,3.054717559037897,37.75520531255181,5.210313884331391,2.1242276445963784,4,1.839998245239265,2.559997558593757,3.032498359680183,0.4199981689453196,2.6999969482421946,2,0.0010590919148758537,-1.2058937376933305,56.27999877929688,1.2456281245608358,56.36000061035156,1.1414132851423573,56.47999954223633,0.0010590919148758537
2097,2016-04-28,56.84000015258789,57.0,55.95000076293945,56.04999923706055,278400.0,0.0033539032937570656,-1.121215157096508,2.9259243560943218,20.87311314249422,25.54842348471064,1.5999631636568168,3.1770473403095068,3.1868756680534958,-0.17114571722891725,17.627168161128438,1.0499992370605469,-1.4601888804292713,-2.6364997863769517,-6.958347640597594,1.685348067843691,-4.797423713487277,-0.4755758592666268,2.3334582390782472,77.49997615815725,43.960296879446965,2.160923927110322,4,1.6499996185302734,2.3699989318847656,3.03749942779541,0.22999954223632812,2.5699996948242188,3,0.009500367946476018,1.1308481851596726,56.6500015258789,-1.2058937376933305,56.27999877929688,1.2456281245608358,56.36000061035156,0.009500367946476018
2098,2016-04-29,56.84000015258789,57.18999862670898,56.0099983215332,56.63999938964844,314100.0,0.0,1.6222295690652953,0.2531652293161559,21.98274397348993,23.277148626473817,1.1502957446972673,2.916231030427255,3.209060996402755,-0.13711678241412528,18.5671257331235,1.1800003051757741,-1.7015452745362225,-2.375999832153319,-6.672712899497412,1.9207132351907745,-4.524356365825369,-0.22764329848126863,1.8765740428826803,72.65634313234668,36.640125959252494,2.1483565336720476,4,1.6499996185302734,2.3699989318847656,2.9949989318847656,0.22999954223632812,2.3899993896484375,4,0.012843060173761911,-1.121215157096508,56.84000015258789,1.1308481851596726,56.6500015258789,-1.2058937376933305,56.27999877929688,0.012843060173761911
2099,2016-05-02,57.45000076293945,57.81999969482422,56.77000045776367,56.77000045776367,254400.0,0.010731889667734196,-2.0882316642170338,3.399988555951859,26.42277074137951,21.378561418897736,-0.00762463045155215,2.0166174755713087,2.6178304901063143,-0.7163810947999281,18.989778646199184,1.0499992370605469,-1.8967087300431018,-1.5164993286132784,-5.5991419762292125,2.5661433190026557,-3.557820652421242,0.5248219951946851,0.8736530238029303,80.62832662598987,45.098517968682316,2.0413213238079666,5,0.7099990844726562,1.7599983215332031,2.384998321533203,-0.3800010681152344,2.3899993896484375,0,0.008877255261277472,1.6222295690652953,56.84000015258789,-1.121215157096508,56.84000015258789,1.1308481851596726,56.6500015258789,0.008877255261277472
2100,2016-05-03,57.77000045776367,58.16999816894531,57.38000106811523,57.38000106811523,399700.0,0.005570055536546548,-3.051273524003175,0.5735282567963393,31.440444237800293,21.946488951673576,-0.8864426638278502,1.5292985091296742,2.30297536764688,-0.9948493931478524,20.549301739520757,0.7899971008300852,-2.1492104436234314,-1.0404996871948242,-5.05148209345375,2.970482719064101,-3.0459908903242905,0.964991515934642,-1.8600006103515625,82.30097308610927,44.471684360828874,2.0054912031294627,5,-0.7300014495849609,1.4399986267089844,2.277499198913574,-0.7000007629394531,2.8100013732910156,1,0.009347427925366691,-2.0882316642170338,57.45000076293945,1.6222295690652953,56.84000015258789,-1.121215157096508,56.84000015258789,0.009347427925366691
2101,2016-05-04,58.790000915527344,59.11999893188477,57.68000030517578,57.68000030517578,258400.0,0.017656230737083112,-1.5945906935184677,2.846159865409393,41.02245296435728,24.354781588117323,-1.993837435928043,0.38490392813078245,1.2933081127052901,-1.9644108252342534,21.336809157141353,1.4399986267089915,-2.405354471441335,0.07100067138672017,-3.848628582624819,3.9906299253982596,-1.8888139556190495,2.03081529839249,-2.834801101684569,89.58996192520762,47.308782995389585,1.9598146270057686,5,-1.2750015258789062,0.4199981689453125,1.3024988174438477,-1.720001220703125,1.8600006103515554,2,-0.003742153721331576,-3.051273524003175,57.77000045776367,-2.0882316642170338,57.45000076293945,1.6222295690652953,56.84000015258789,-0.003742153721331576
2102,2016-05-05,58.290000915527344,59.43999862670898,58.13999938964844,58.59000015258789,300800.0,-0.00850484763078041,-3.333314259919741,-0.2702694343253832,36.75938025702843,26.612330925922553,-1.3400333449463488,0.7177164618375542,1.7770897451728587,-1.3988033689834865,22.050390774987964,1.2999992370605398,-2.6991431494214737,-0.2994993209838839,-4.087438766270473,3.4884401243027057,-2.193469043627175,1.5944704016594073,-2.2082091369628856,66.4723729194333,22.233112659877435,1.8939697226432937,5,-0.6150016784667969,0.9199981689453125,1.9899988174438477,-1.220001220703125,2.200000762939453,3,0.018184895212643326,-1.5945906935184677,58.790000915527344,-3.051273524003175,57.77000045776367,-2.0882316642170338,57.45000076293945,0.018184895212643326
2103,2016-05-06,58.0099983215332,58.5099983215332,57.33000183105469,58.2400016784668,206700.0,-0.004803612791152934,2.064939311369829,0.7666798062128861,31.891230727300666,27.978321987292844,-0.9165632059042608,0.7942904493147154,2.0224563922548384,-1.0450541904102408,23.416039462859388,1.1799964904785156,-2.625256582086287,-0.42450180053710795,-4.027357525211798,3.178353924137582,-2.2259296628744494,1.3769260618002335,-1.726714132080076,46.441899406221374,5.558391808181675,1.801427862337345,5,-0.33499908447265625,1.2000007629394531,2.4075021743774414,-0.8199977874755859,3.0100021362304688,4,0.024133797041659744,-3.333314259919741,58.290000915527344,-1.5945906935184677,58.790000915527344,-3.051273524003175,57.77000045776367,0.024133797041659744
2104,2016-05-09,58.16999816894531,58.56000137329102,57.88000106811523,58.0099983215332,250500.0,0.002758142596820612,-2.238140219257172,-0.6956413573489899,34.03725889830686,29.52577465641077,-0.8859852208327794,0.4552197006906482,1.871519737954543,-1.1315444128358507,24.343656642103745,0.6800003051757955,-2.300944746139109,-0.13600177764892862,-3.572097557075381,3.3000940017775235,-1.8540496673621547,1.5820461120642975,-1.6973111132568377,39.81031343842161,2.6297059644262077,1.7180478897132243,5,-0.4949989318847656,1.0400009155273438,2.257502555847168,-0.9699974060058594,2.4300003051757812,0,0.018222475617283296,2.064939311369829,58.0099983215332,-3.333314259919741,58.290000915527344,-1.5945906935184677,58.790000915527344,0.018222475617283296
2105,2016-05-10,58.2599983215332,58.72999954223633,57.84000015258789,58.20000076293945,220100.0,0.0015471919446601312,-1.282053288469815,0.3749850988245953,52.31053448032718,32.97110326916493,-0.7438049997447465,0.16330634288664214,1.7824665478679051,-1.1577826813097758,25.25510597946139,0.8899993896484375,-1.9390276992736375,0.08749847412109091,-3.11915169515796,3.294148643400142,-1.5158266105184381,1.69082355876062,-1.609272571583496,44.07572999134023,3.2169883394774743,1.6033250846395257,5,-0.5649986267089844,0.8300018310546875,2.390000343322754,-0.9249992370605469,2.8200035095214844,1,0.027119839968665183,-2.238140219257172,58.16999816894531,2.064939311369829,58.0099983215332,-3.333314259919741,58.290000915527344,0.027119839968665183
2106,2016-05-11,58.20000076293945,58.52999877929688,57.83000183105469,58.2400016784668,139600.0,-0.0010298242417142722,1.2580724552076892,-0.6667090539165819,73.12661040238629,38.777047409152935,-0.4926225913239719,0.048587848694467084,1.8398319985874778,-1.0559191252159934,25.49410704642101,0.6999969482421946,-1.6366716469968452,0.14000091552734517,-2.8828243956423734,3.1628262266970637,-1.3714117400575105,1.6514135711122009,-1.3819186403841925,41.23223948380392,-4.596787549574273,1.5114126555848577,5,-0.4750022888183594,0.5199985504150391,2.449997901916504,-0.8600025177001953,3.079998016357429,2,0.04089348860680375,-1.282053288469815,58.2599983215332,-2.238140219257172,58.16999816894531,2.064939311369829,58.0099983215332,0.04089348860680375
2107,2016-05-12,58.43000030517578,58.849998474121094,57.41999816894531,58.09000015258789,195200.0,0.0039518821172042085,1.4237365394127288,-8.499809269502194,74.19354228016527,44.57824722100575,-0.5289909666941881,-0.340642282024163,1.6033710860747163,-1.2424498466459966,25.88072700548465,1.4300003051757812,-1.312228133012077,0.4600004196166978,-2.3932156012904784,3.313216440523874,-0.9666075908368867,1.8866084300702823,-1.4546031923712945,72.3684804922978,20.924293201449487,1.4266080104535868,5,-0.3250007629394531,0.28999900817871094,2.2374982833862305,-1.010000228881836,2.6399993896484375,3,0.037994201764645075,1.2580724552076892,58.20000076293945,-1.282053288469815,58.2599983215332,-2.238140219257172,58.16999816894531,0.037994201764645075
2108,2016-05-13,58.29999923706055,58.61000061035156,57.7599983215332,58.349998474121094,197800.0,-0.002224902745785573,1.9824458082089103,-0.14705651359265784,74.0098558820392,49.86570112552349,-0.1901007352131998,-0.4029971776738108,1.712371723055142,-1.0587562878189232,26.592852082182638,0.8500022888183594,-1.0030106015415114,0.43899936676025675,-2.166265712116079,3.0442644456365926,-0.8636331726779147,1.7416319061984282,-1.1767260334217937,61.538523098920685,4.187686341427607,1.3026325394381695,5,0.08500099182128906,0.4200000762939453,2.367499351501465,-0.6749992370605469,3.0900001525878906,4,0.03756436483817471,1.4237365394127288,58.43000030517578,1.2580724552076892,58.20000076293945,-1.282053288469815,58.2599983215332,0.03756436483817471
2109,2016-05-16,58.22999954223633,58.31000137329102,57.65999984741211,58.25,142400.0,-0.001200680887483152,8.285523555215638,0.4000152590218967,74.19354228016515,54.61604535245293,0.0024332348128197623,-0.5759635619754846,1.7475518312253087,-0.9226313384976521,27.549847981029234,0.6500015258789134,-0.6863161471476076,0.5044996261596708,-1.6733265129205463,2.682325765239888,-0.5844134433804342,1.5934126956997758,-0.9677228132133635,56.64344058943729,-6.837351854803366,1.0889130695401081,5,0.1550006866455078,0.48999977111816406,2.8249988555908203,-0.5699996948242188,2.470001220703125,0,0.04791346277623876,1.9824458082089103,58.29999923706055,1.4237365394127288,58.43000030517578,1.2580724552076892,58.20000076293945,0.04791346277623876
2110,2016-05-17,56.7400016784668,58.18999862670898,56.34000015258789,58.18999862670898,220500.0,-0.025588148299551028,1.5517274037905169,72.49818806027048,50.873788277541266,55.710638165028925,1.4873741291211218,0.6313699879500518,3.1682570128855545,0.6167169119078295,29.071899486003804,1.8899993896484375,-0.4099310400966445,-0.7854982376098647,-2.4783866250253013,0.9073901498055719,-1.631942431317583,0.06094595609785358,2.6999969482421804,15.936326428878644,-48.70014284207086,0.8464441937077181,5,1.1499977111816406,1.8749980926513672,4.342496871948242,0.9199981689453125,4.189998626708984,1,0.06802955025500457,8.285523555215638,58.22999954223633,1.9824458082089103,58.29999923706055,1.4237365394127288,58.43000030517578,0.06802955025500457
2111,2016-05-18,55.88000106811523,57.08000183105469,55.56999969482422,56.27000045776367,175100.0,-0.015156866142250092,-1.9900969157671302,0.2689656623906952,41.75258475248375,56.26543866452396,2.1134314752120034,1.3951444694071498,3.936904420907524,1.5119877363933654,28.785105498618197,1.5100021362304688,-0.21437896667404033,-1.538998985290533,-3.3662183871452314,0.2882204165641653,-2.4526086862178786,-0.6253892843631874,3.4979975891113284,9.451264898258978,-51.3456291644087,0.9136097009273485,5,1.329998016357429,2.4399986267089915,5.202497482299812,1.9749984741211009,5.520000457763672,2,0.09305656162391429,1.5517274037905169,56.7400016784668,8.285523555215638,58.22999954223633,1.9824458082089103,58.29999923706055,0.09305656162391429
2112,2016-05-19,56.459999084472656,56.63000106811523,55.34000015258789,55.540000915527344,170000.0,0.01037934869848045,1.0476170292641398,-2.3589733557650496,47.031240593638636,57.94766198300596,1.3930420508942376,0.863348665222496,3.263639390792065,0.9724277103417052,27.82350116488985,1.2900009155273366,-0.07297422726397684,-0.96150093078613,-2.783035707227299,0.8600338456550389,-1.8722683190067144,-0.05073354256554552,2.765679614257806,34.250727067198156,-24.011400930652783,0.9107673882205828,5,0.6350002288818359,1.7450008392333984,4.557499885559082,2.1800003051757812,5.520000457763672,3,0.0853701695533644,-1.9900969157671302,55.88000106811523,1.5517274037905169,56.7400016784668,8.285523555215638,58.22999954223633,0.0853701695533644
2113,2016-05-20,56.52000045776367,56.6500015258789,56.02999877929688,56.6500015258789,233600.0,0.001062723596598758,8.538425423282023,-0.14130579005853972,42.05127736964493,58.8381084798213,1.228664788437115,0.8500818524555314,3.1288104127076792,0.947396588623235,26.625389339004503,0.620002746582017,-0.08632735997188945,-0.9034996032714844,-2.7207645106052283,0.9137653040622595,-1.8121320569383528,0.005132850395384025,2.472537528198238,39.7306336761849,-15.053673949437844,0.9086324536668718,5,0.5749988555908203,1.6849994659423828,4.497498512268066,2.479999542236328,5.409999847412109,4,0.08050246284871632,1.0476170292641398,56.459999084472656,-1.9900969157671302,55.88000106811523,1.5517274037905169,56.7400016784668,0.08050246284871632
2114,2016-05-23,55.91999816894531,56.6500015258789,55.849998474121094,56.6500015258789,200500.0,-0.010615751662400141,1.1917791039160794,5.615364300595927,34.91026128493671,56.90474479144458,1.64939152687041,1.4919217024964553,3.6680368039657765,1.5730079916199102,25.40479649851092,0.8000030517578054,-0.03828604370098532,-1.481501770019534,-3.362512278497313,0.39950873845824475,-2.42200702425842,-0.5409965157806482,2.853387547014158,20.35081848723754,-29.674187116996606,0.9405052542388883,5,1.1750011444091797,2.285001754760742,5.037501335144043,3.160001754760742,6.180000305175781,0,0.0978183369065424,8.538425423282023,56.52000045776367,1.0476170292641398,56.459999084472656,-1.9900969157671302,55.88000106811523,0.0978183369065424
2115,2016-05-24,56.959999084472656,56.9900016784668,55.93000030517578,55.93000030517578,300200.0,0.018598014119837636,-1.05825753311013,-1.4109507436012805,35.12194002429004,52.68200363832277,0.4532580096830685,0.5327933499425015,2.5816378930493613,0.5663607794656329,23.910522745735342,1.0700035095214844,0.09911519741500996,-0.4755008697509737,-2.29472515003593,1.3437234105339826,-1.3851130098934519,0.43411127039150443,1.6073834976845163,93.1032970791286,46.096733543611386,0.9096121401424774,5,0.13500022888183594,1.2450008392333984,3.8125,2.1200008392333984,6.1100006103515625,1,0.06566014288238153,1.1917791039160794,55.91999816894531,8.538425423282023,56.52000045776367,1.0476170292641398,56.459999084472656,0.06566014288238153
2116,2016-05-25,56.709999084472656,56.9000015258789,56.15999984741211,56.70000076293945,251800.0,-0.0043890450143661,2.794849222884185,0.009707119789043287,36.61015743704138,48.506071989086784,0.5248699795742127,0.8300771705420047,2.7813782496636748,0.8639278065740896,22.768080430622863,0.7999992370605469,0.19557076786054495,-0.7285007476806626,-2.542461485961894,1.0854599906005689,-1.6354811168212748,0.17847962145994956,1.663740551910358,83.03016151182092,36.89607945066352,0.9069803691406156,5,0.2650012969970703,1.1650009155273438,4.0625,2.3700008392333984,6.090000152587891,2,0.07441370638037226,-1.05825753311013,56.959999084472656,1.1917791039160794,55.91999816894531,8.538425423282023,56.52000045776367,0.07441370638037226
2117,2016-05-26,57.38000106811523,57.54999923706055,56.81000137329102,56.81000137329102,137400.0,0.01181452996753829,-1.5964851226727386,57.00953834414204,44.99207343624721,45.28187393955433,-0.346137756131391,0.2135540064534709,2.0533588931399365,0.26183893746580367,21.236286804285704,0.8400001525878906,0.12117307843447378,-0.08549880981446023,-1.8778976493375765,1.706900029708656,-0.9816982295760184,0.8107006099470979,0.8117141992400789,90.00011219692763,42.09129806353363,0.8961994197615565,5,-0.5550003051757741,0.00999832153321023,2.479998588562019,1.6999988555908274,5.95000076293946,3,0.0700592607691235,2.794849222884185,56.709999084472656,-1.05825753311013,56.959999084472656,1.1917791039160794,55.91999816894531,0.0700592607691235
2118,2016-05-27,57.56999969482422,57.79999923706055,57.15999984741211,57.47999954223633,115300.0,0.003311234283238207,1.3272737361196845,0.157895089076579,45.2531763995775,42.06627773060015,-0.727031673612494,0.08542922878377368,1.7937817320924907,0.13069005938449862,19.78102361412471,0.6399993896484375,-0.05022713732581252,0.06799983978271484,-1.700336871330343,1.8363365508957727,-0.8161685157738106,0.9521681953392402,0.4506126656450391,88.20515629493272,37.6496531110148,0.8841683555565273,5,-0.8050003051757812,-0.18000030517578125,1.6449995040893555,1.510000228881836,5.459999084472663,4,0.07660239483740328,-1.5964851226727386,57.38000106811523,2.794849222884185,56.709999084472656,-1.05825753311013,56.959999084472656,0.07660239483740328
2119,2016-05-31,57.959999084472656,58.13000106811523,57.38999938964844,57.5099983215332,225500.0,0.006774351080698349,-1.1449366703707797,5.0,47.73414436960389,41.717428407496,-1.2956050500481382,-0.27869201758326767,1.352452815726636,-0.20158608712054615,18.967103917092842,0.7400016784667898,-0.2532214143198743,0.43249931335449077,-1.3473513257110739,2.2123499524200554,-0.457426006178288,1.3224246328872695,-2.6199989318847656,92.27263978693219,39.208055794503096,0.8899253195327805,5,-1.2249984741210938,-0.5699996948242188,1.0225000381469727,1.1200008392333984,3.270000457763672,1,0.06849553629076355,1.3272737361196845,57.56999969482422,-1.5964851226727386,57.38000106811523,2.794849222884185,56.709999084472656,0.06849553629076355
2120,2016-06-01,58.31000137329102,58.47999954223633,57.52000045776367,58.0,149800.0,0.006038686928001136,1.953853738123045,0.6888907726868296,50.79595189619617,42.7222469790196,-1.5639484255627707,-0.617841570384094,0.9476821449036308,-0.4803862027914789,18.406292585925343,0.9599990844726562,-0.4518886219350051,0.7555015563964886,-1.0559414007079724,2.5669445135009497,-0.15021992215574187,1.6612230349487191,-2.914201202392583,92.67249175400491,36.53686157421662,0.905721478552231,6,-1.4000015258789134,-0.9200019836425852,0.6099977493286062,0.769998550415032,3.3699989318847585,2,0.06499737629171243,-1.1449366703707797,57.959999084472656,1.3272737361196845,57.56999969482422,-1.5964851226727386,57.38000106811523,0.06499737629171243
2121,2016-06-02,58.56999969482422,58.599998474121094,57.77000045776367,58.209999084472656,214200.0,0.0044588975374693085,2.9523887375113533,1.1612871469882218,51.00864078096829,43.164180333167344,-1.5670328538136147,-0.9435428442904268,0.6399655016407451,-0.6559303044057145,18.860446115826484,0.8299980163574219,-0.6532345303509715,1.0264999389648466,-0.7557903408955298,2.808790218825223,0.1353547990346584,1.9176450788950348,-3.0508315490722637,98.32408782768621,42.41422075149376,0.891145139930189,6,-1.345001220703125,-1.1800003051757812,0.32000064849853516,0.5100002288818359,3.670001983642578,3,0.07683114262330548,1.953853738123045,58.31000137329102,-1.1449366703707797,57.959999084472656,1.3272737361196845,57.56999969482422,0.07683114262330548
2122,2016-06-03,59.349998474121094,59.70000076293945,58.599998474121094,59.09000015258789,213800.0,0.013317377212924919,1.2916645142832166,0.7222163353537067,56.916990882421366,44.815926279031395,-2.1165519390818943,-1.7286882934875223,-0.17773747430785392,-1.3540653873739075,19.816001193242965,1.1300010681152344,-0.6114062631755104,1.7534988403320284,-0.17897421085813647,3.6859718915221933,0.7872623147369424,2.7197353659271144,-3.6459805086669874,86.22038729676231,29.740999574131415,0.9662365255950838,6,-1.5749988555908203,-1.8299980163574219,-0.4999990463256836,-0.26999855041503906,1.770000457763679,4,0.058129753186831,2.9523887375113533,58.56999969482422,1.953853738123045,58.31000137329102,-1.1449366703707797,57.959999084472656,0.058129753186831
2123,2016-06-06,59.40999984741211,59.65999984741211,59.13999938964844,59.31999969482422,167900.0,0.0010109751446274462,-1.3111092273131861,0.3461566676937072,57.783641293735634,47.357412946675716,-1.9260391648505504,-1.7691316001620123,-0.2890630697403793,-1.3340567991936396,20.106544919465218,0.5200004577636719,-0.4236103272223417,1.7435001373291001,-0.3470021488720789,3.834002423530279,0.6982489942285071,2.7887512804296932,-3.386303258159174,87.44585527608648,29.7071690791838,1.0452511431005898,6,-1.5949993133544922,-1.8899993896484375,-0.5600004196166992,-0.20000076293945312,2.1100006103515625,0,0.06598219144438078,1.2916645142832166,59.349998474121094,2.9523887375113533,58.56999969482422,1.953853738123045,58.31000137329102,0.06598219144438078
2124,2016-06-07,59.22999954223633,59.61000061035156,59.099998474121094,59.4000015258789,131400.0,-0.0030297981087037407,-1.3720802320733125,-1.8889077268680599,69.85642876437959,51.21680058446344,-1.3713506639718958,-1.5870139470347198,-0.1606353824391249,-1.0773146849383792,20.449565634724635,0.5100021362304688,-0.30087752636945453,1.5104997634887667,-0.6848680859138909,3.7058676128914243,0.4128158387874379,2.6081836881900955,-2.912198619088471,78.44031399503739,14.777177685190424,1.0976839247013286,6,-1.2999992370605469,-1.7099990844726562,-0.38000011444091797,-0.020000457763671875,1.8400001525878906,1,0.06415666497432282,-1.3111092273131861,59.40999984741211,1.2916645142832166,59.349998474121094,2.9523887375113533,58.56999969482422,0.06415666497432282
2125,2016-06-08,59.84000015258789,59.91999816894531,59.13000106811523,59.18999862670898,153000.0,0.010298845434171922,-1.0519494674262873,-3.8234937731405583,82.89033450182119,56.35904248055009,-1.7096487768096296,-2.1845801560574074,-0.8493888082950463,-1.6199790220636743,21.115564469922894,0.7899971008300852,-0.11599276250000656,2.0415002822876005,-0.3414590827745769,4.424459647349778,0.8500205997565118,3.232979964818689,-3.2516232422567057,96.27915806880301,24.694524061712457,1.1914796825310896,6,-1.4750003814697266,-2.210000991821289,-1.1550006866455078,-0.6300010681152344,1.3899993896484375,2,0.023228599366711844,-1.3720802320733125,59.22999954223633,-1.3111092273131861,59.40999984741211,1.2916645142832166,59.349998474121094,0.023228599366711844
2126,2016-06-09,60.58000183105469,60.709999084472656,59.7400016784668,59.9000015258789,179200.0,0.012366338178139147,1.0638356586882238,1.0461518598072697,83.33331275786209,60.619180182951744,-2.0595430743182845,-2.8850541635994915,-1.6502072324721482,-2.2745646854195414,22.071179955061545,0.9699974060058594,0.2154384825579001,2.6625019073486342,-0.023335520834216084,5.3483393355314846,1.319583193257209,4.005420621440059,-3.658462794862089,93.83899451117652,16.80764879889064,1.3429187140914258,6,-1.6450023651123047,-2.555002212524414,-2.455002784729004,-1.3700027465820312,0.6599998474121094,3,0.018157782120719723,-1.0519494674262873,59.84000015258789,-1.3720802320733125,59.22999954223633,-1.3111092273131861,59.40999984741211,0.018157782120719723
2127,2016-06-10,60.6500015258789,60.86999893188477,60.38000106811523,60.52999877929688,217800.0,0.0011554917911595908,-1.3333333333333222,0.17647454812684954,83.36023339267985,64.85329762662978,-1.8069313792836397,-2.930455315399108,-1.791135531722169,-2.2712865674298683,22.74161873363121,0.48999786376954546,0.49916548807138383,2.6215015411376896,-0.32442056003545616,5.567423642310835,1.1485404905511203,4.094462591724259,-3.2738472838926924,87.57077123675826,5.580671177606163,1.4729610505865718,6,-1.5200023651122976,-2.545001983642571,-2.2875022888183523,-1.440002441406243,0.549999237060554,4,0.02621599526109586,1.0638356586882238,60.58000183105469,-1.0519494674262873,59.84000015258789,-1.3720802320733125,59.22999954223633,0.02621599526109586
2128,2016-06-13,60.4900016784668,60.86999893188477,60.15999984741211,60.349998474121094,384200.0,-0.0026380848043974225,-1.7307633055790173,1.1666666666668049,89.73913458840117,69.5205187620517,-1.3289205541113631,-2.738371346200765,-1.7150572468487368,-2.016320390987673,23.338558333914307,0.7099990844726634,0.8103632701025845,2.352001571655272,-0.7925222926922473,5.496525436002791,0.7797396394815124,3.9242635038290317,-2.6247091798947935,78.53123417278172,-10.790854123957757,1.5722619321737612,6,-1.2950019836425781,-2.3850021362304688,-2.0475025177001953,-1.2800025939941406,0.5399971008300852,0,0.010414898924399285,-1.3333333333333222,60.6500015258789,1.0638356586882238,60.58000183105469,-1.0519494674262873,59.84000015258789,0.010414898924399285
2129,2016-06-14,61.02000045776367,61.099998474121094,60.15999984741211,60.4000015258789,304000.0,0.008761758383047713,1.410268448826484,4.42846243971559,88.74045870991941,73.73657507468762,-1.5412943905624275,-3.2133850776860697,-2.3371220069382446,-2.435650796021406,23.945567898510216,0.9399986267089844,1.0530455516503068,2.7425003051757812,-0.6564593175456466,6.141459927897209,1.043020493815071,4.441980116536492,-2.73404905852788,95.93918163985727,6.802287548058686,1.6994798113607132,6,-1.585000991821289,-2.8000011444091797,-2.5775012969970703,-1.8100013732910156,0.2700004577636719,1,0.008194034681236806,-1.7307633055790173,60.4900016784668,-1.3333333333333222,60.6500015258789,1.0638356586882238,60.58000183105469,0.008194034681236806
2130,2016-06-15,60.599998474121094,61.18000030517578,60.4000015258789,61.18000030517578,416800.0,-0.006883021640311071,1.6896424719160488,-0.9354884359098884,85.95191087293762,77.61916064046198,-0.8518797287798421,-2.6239034854196603,-1.9659959118096708,-1.923703396511712,23.489553098812046,0.7799987792968821,1.2943966329584597,2.1294984817504883,-1.3395077186568614,5.598504682157838,0.39499538154681346,3.864001581954163,-1.8637995429036565,59.722056653606614,-28.940291896179104,1.7345031002036764,6,-0.7099990844726562,-2.339998245239258,-2.157499313354492,-1.3899993896484375,1.7000007629394531,2,0.007755795916460917,1.410268448826484,61.02000045776367,-1.7307633055790173,60.4900016784668,-1.3333333333333222,60.6500015258789,0.007755795916460917
2131,2016-06-16,61.08000183105469,61.27000045776367,60.290000915527344,60.61000061035156,178000.0,0.0079208476735948,1.3058854152642019,-0.8103443739970009,85.44058614740075,80.78844900323747,-1.0486760185360637,-2.839967939398008,-2.4816009378008985,-2.2966999715680743,22.422334614301004,0.9799995422363281,1.5235417160499694,2.349501800537112,-1.0812671438221884,5.780270744896413,0.6341173283574619,4.0648862727167625,-1.9039186525247516,82.88301601484638,-5.378366390397844,1.7153844721796498,6,-0.8950023651123047,-2.7750015258789062,-2.687501907348633,-1.8700027465820312,0.5099983215332031,3,0.0024557581317126154,1.6896424719160488,60.599998474121094,1.410268448826484,61.02000045776367,-1.7307633055790173,60.4900016784668,0.0024557581317126154
2132,2016-06-17,61.27999877929688,61.33000183105469,60.2599983215332,61.16999816894531,578000.0,0.0032743441756171165,9.190183826200682,0.23404324394521347,85.4684197243793,83.86453549553123,-1.0572979804123293,-2.8041162576801,-2.7239915307351197,-2.393668050617542,21.172549663926983,1.0700035095214844,1.72873185378549,2.3084987640380916,-1.1278849940681326,5.744882522144316,0.5903068849849831,4.0266906430912,-1.6851321449201961,95.72624213831412,7.14967565151872,1.7181918790531119,6,-1.0649986267089915,-2.944997787475593,-3.057499885559089,-2.069999694824226,-0.4199981689453196,4,-0.0006526942171479755,1.3058854152642019,61.08000183105469,1.6896424719160488,60.599998474121094,1.410268448826484,61.02000045776367,-0.0006526942171479755
2133,2016-06-20,61.06999969482422,61.81999969482422,60.72999954223633,61.31000137329102,224800.0,-0.0034268780785878805,-1.3695604400160881,-2.181821334442981,80.79206664309865,85.07960637094445,-0.6560563390287086,-2.3565884575255893,-2.5671150708763903,-2.083848998284523,20.054350225314614,1.0900001525878906,1.9288726164466183,1.870999717712401,-1.4835010923858647,5.2255005278106665,0.19374931266326456,3.5482501227615373,-1.1281060211119325,54.81927295540251,-31.91459925864038,1.6772504050491341,6,-0.5949993133544922,-2.489999771118164,-2.6575002670288086,-1.8600006103515625,-0.5900001525878906,0,0.002128722265676508,9.190183826200682,61.27999877929688,1.3058854152642019,61.08000183105469,1.6896424719160488,60.599998474121094,0.002128722265676508
2134,2016-06-21,61.38999938964844,61.75,60.459999084472656,61.11999893188477,295600.0,0.005239883681403379,1.6060580372452538,-1.1249940395771445,80.67726828185896,84.83371012428196,-0.7123496064738362,-2.367142337631151,-2.925686242971338,-2.316482998760222,18.598373475632023,1.2900009155273438,2.0390309715975405,1.917499351501462,-1.1945414209132252,5.029540123916149,0.3614789652941184,3.4735197377088056,-1.1300010681152344,72.43590213842937,-12.987171356669705,1.5560203862073452,6,-0.6099987030029297,-2.809999465942383,-2.8374996185302734,-2.1800003051757812,-0.8899993896484375,1,-0.005864157255754288,-1.3695604400160881,61.06999969482422,9.190183826200682,61.27999877929688,1.3058854152642019,61.08000183105469,-0.005864157255754288
2135,2016-06-22,60.70000076293945,61.5,60.66999816894531,61.5,266300.0,-0.011239593314368634,1.075006556517178,-2.96295511380502,69.54129146732835,83.30126331422267,0.12568635862000832,-1.4573025295565714,-2.2891973589018875,-1.5653964101011653,17.57053977582795,0.8300018310546875,2.1324697204525265,1.0405006408691406,-1.879395022838878,3.9603963045771593,-0.4194471909848687,2.50044847272315,-0.24000167846679688,28.20525987602245,-53.289724967824,1.4599478318540111,6,0.28999900817871094,-2.1200008392333984,-2.147500991821289,-1.4900016784667969,0.04000091552734375,2,0.00971993649377545,1.6060580372452538,61.38999938964844,-1.3695604400160881,61.06999969482422,9.190183826200682,61.27999877929688,0.00971993649377545
2136,2016-06-23,60.93000030517578,60.97000122070313,60.40999984741211,60.790000915527344,285100.0,0.003789119264340446,4.09089332778445,-0.1749994039529838,66.12246264322627,81.38595545317227,-0.055255536545324446,-1.4281627152785674,-2.5556630966085834,-1.7377792102166723,16.334323467006804,0.5600013732910227,2.1756734984586785,1.059500122070311,-1.5571147900598419,3.676115034200464,-0.24880733399476895,2.367807578135391,0.8899993896484375,42.948807296824754,-36.38083476075528,1.3083074560650774,6,0.05999946594238281,-2.3500003814697266,-2.6775007247924805,-1.720001220703125,0.3100013732910156,3,0.0224848010015255,1.075006556517178,60.70000076293945,1.6060580372452538,61.38999938964844,-1.3695604400160881,61.06999969482422,0.0224848010015255
2137,2016-06-24,61.4000015258789,61.84000015258789,60.22999954223633,60.22999954223633,558100.0,0.007713789895766654,-1.7521331294484348,8.357193460490413,68.73824071380075,79.05252280043887,-0.45559150809631177,-1.6670228731229528,-3.050328529494138,-2.1522745510854833,16.284195272915074,1.6100006103515625,2.102134359944152,1.3285013198852482,-1.0929148783482816,3.749917518118778,0.11779322076848331,2.539209419002013,-0.9900016784667898,72.6709031114645,-5.399436624777053,1.2107080991167636,6,-0.40000152587889914,-2.8100013732910085,-3.6350021362304616,-2.360002517700188,-0.7300033569335866,4,0.003094440097512141,4.09089332778445,60.93000030517578,1.075006556517178,60.70000076293945,1.6060580372452538,61.38999938964844,0.003094440097512141
2138,2016-06-27,61.97999954223633,62.15999984741211,61.09000015258789,61.290000915527344,235800.0,0.00944622153002661,1.0380961377070383,0.5897414161306029,74.08056428133364,77.42364564170714,-0.8962574527733196,-2.0023567038735735,-3.65681913331062,-2.688957314192649,16.667878405766892,1.0699996948242188,1.9797235514443372,1.6879993438720717,-0.5720857919449855,3.948084479689129,0.5579567759635395,2.818041911780604,-1.75,90.6735607920338,12.12746102101194,1.1300425679085295,6,-0.7849998474121094,-2.9750003814697266,-4.329999923706055,-3.0550003051757812,-1.7900009155273509,0,-0.01807032817290588,-1.7521331294484348,61.4000015258789,4.09089332778445,60.93000030517578,1.075006556517178,60.70000076293945,-0.01807032817290588
2139,2016-06-28,61.93000030517578,62.27000045776367,61.34000015258789,61.9900016784668,218600.0,-0.0008066995390419995,2.0000061527481248,-0.08695868508782115,70.29127263542367,75.6835747264278,-0.7862862931450394,-1.728295774656516,-3.6492691131663264,-2.593258430924557,17.537528818987383,0.9300003051757812,1.8499390976877237,1.43950004577637,-0.6490500718398309,3.528050163392571,0.39522498696827313,2.483775104584467,-1.7000007629394531,83.33333333333334,6.739929826530499,1.0442750588080996,6,-0.6800003051757812,-2.8700008392333984,-4.280000686645508,-3.0050010681152344,-1.5800018310546875,1,-0.023413543610434462,1.0380961377070383,61.97999954223633,-1.7521331294484348,61.4000015258789,4.09089332778445,60.93000030517578,-0.023413543610434462
2140,2016-06-29,62.099998474121094,62.709999084472656,61.90999984741211,62.209999084472656,149400.0,0.002745005136567169,-2.265317244063838,1.8333015449170322,66.59387082319273,73.58949524596025,-0.8058802532988238,-1.686253627331027,-3.8541688305110213,-2.716423821052487,19.02379190670265,0.7999992370605469,1.709277494267944,1.4199983596801786,-0.5178464975167643,3.3578432168771215,0.45107593108171073,2.3889207882786465,-1.747598876953127,75.40319665537126,0.9502971423288216,0.9689224285984704,6,-0.6299991607666016,-2.779998779296875,-4.44999885559082,-3.174999237060547,-2.6800003051757812,2,-0.02576487139187067,2.0000061527481248,61.93000030517578,1.0380961377070383,61.97999954223633,-1.7521331294484348,61.4000015258789,-0.02576487139187067
2141,2016-06-30,63.06999969482422,63.29999923706055,62.099998474121094,62.33000183105469,780500.0,0.015619987834739613,1.000006357844945,-6.727215980024969,72.08029247891477,72.10192555201974,-1.6359525334199745,-2.426234814467378,-4.760510062181645,-3.6441743188572957,20.896298890875975,1.2000007629394531,1.5847586358169181,2.164999580383302,0.21375711501428896,4.1162420457523154,1.189378347698792,3.1406208130678124,-2.5289921386718746,92.50815748861181,18.900191540180586,0.9756212326845074,6,-1.3050003051757812,-3.3400001525878906,-5.420000076293945,-4.145000457763672,-3.6800003051757812,3,-0.03694304784575142,-2.265317244063838,62.099998474121094,2.0000061527481248,61.93000030517578,1.0380961377070383,61.97999954223633,-0.03694304784575142
2142,2016-07-01,62.79999923706055,63.56999969482422,62.2599983215332,63.36000061035156,256700.0,-0.004280964944825105,1.6734734391847443,-0.7567607971709298,70.66188794200013,70.97635014078658,-1.2601877315324899,-1.986358245240858,-4.377093888657967,-3.334820575197007,22.526520361677658,1.3100013732910156,1.498819364966593,1.722499084472659,-0.2596722562411813,3.7046704251864995,0.7314134141157425,2.7135847548295757,-1.9830925128173789,68.95158871403147,-3.866992360972617,0.9910856703569196,7,-0.8999996185302734,-2.6099987030029297,-5.374999046325684,-3.875,-3.0999984741210938,4,-0.024840725757097393,1.000006357844945,63.06999969482422,-2.265317244063838,62.099998474121094,2.0000061527481248,61.93000030517578,-0.024840725757097393
2143,2016-07-05,63.33000183105469,63.75,62.81000137329102,62.81000137329102,205700.0,0.00843953185402846,-2.6153761508272,-0.9285699688694092,70.66190796275376,69.86353232755268,-1.6046407430745262,-2.3269292751057975,-4.787440348712806,-3.821509426764692,24.288438258739113,0.9500007629394531,1.4059481668820126,2.056501579284671,-0.005058947669105862,4.1180621062384475,1.025721315807786,3.0872818427615556,-2.1827239503417957,82.57268898185566,12.154964018074566,1.0307802634768881,7,-1.3400020599365234,-2.875001907348633,-6.222501754760742,-4.405002593994141,-4.040000915527344,1,-0.04200226725408063,1.6734734391847443,62.79999923706055,1.000006357844945,63.06999969482422,-2.265317244063838,62.099998474121094,-0.04200226725408063
2144,2016-07-06,63.02999877929688,63.63000106811523,62.38999938964844,63.27999877929688,300900.0,-0.004737139477085761,1.6105172704567805,-0.480768807541363,72.21206364615242,70.16028479186646,-1.1706450555102776,-1.8210070283147672,-4.364931658315754,-3.464009252271275,25.927445748495494,1.2400016784667898,1.292793954162363,1.5664985656738324,-0.40033395587486353,3.5333310872225283,0.5830823048994844,2.5499148264481803,-1.5183398018837977,60.869502119852356,-10.450837568822095,0.9834162607743483,7,-1.039999008178718,-2.4599990844726634,-5.952499389648445,-4.104999542236335,-3.5099983215332102,2,-0.04505791222576927,-2.6153761508272,63.33000183105469,1.6734734391847443,62.79999923706055,1.000006357844945,63.06999969482422,-0.04505791222576927
2145,2016-07-07,61.22999954223633,62.91999816894531,61.13999938964844,62.91999816894531,314900.0,-0.02855781805364388,1.1065091428661717,6.7599945068359375,51.104549154839134,68.49162773760122,0.7961660917933102,0.09324767342533846,-2.4582380374092168,-1.613362341751433,26.668317806623577,1.8899993896484446,1.1895778263401553,-0.30300064086914347,-2.1208772794576873,1.5148759977194004,-1.2119389601634154,0.6059376784251285,2.520000457763672,3.448280901963765,-63.66615178807559,0.908938319294272,7,0.7600002288818359,-0.5949993133544922,-4.167499542236328,-2.3050003051757812,-1.6599998474121094,3,-0.014372057401506488,1.6105172704567805,63.02999877929688,-2.6153761508272,63.33000183105469,1.6734734391847443,62.79999923706055,-0.014372057401506488
2146,2016-07-08,61.68000030517578,61.68999862670898,60.459999084472656,61.09000015258789,659400.0,0.007349351074697363,3.032806568818196,-0.34911280001264045,52.84091955866553,66.72525872036398,0.518239290045841,-0.284716134037474,-2.8060436806058533,-2.0220388700761163,26.407917675043613,1.229999542236321,1.0738698103478015,0.09200019836426065,-1.6701821711974603,1.8541825679259816,-0.7890909864165963,0.9730913831451176,2.017799682617188,37.08209365369052,-25.322038099830365,0.881091184780859,7,0.4249992370605469,-0.9200000762939453,-4.530000686645508,-2.7550010681152344,-3.1800003051757812,4,-0.036640760782240545,1.1065091428661717,61.22999954223633,1.6105172704567805,63.02999877929688,-2.6153761508272,63.33000183105469,-0.036640760782240545
2147,2016-07-11,62.2400016784668,62.27000045776367,60.65999984741211,61.5,309500.0,0.009079140248383188,3.0250053644231456,1.2542398086186273,57.916112830333795,64.92920855914177,0.10049018856316394,-0.7583732827409193,-3.2613607880194664,-2.5280985319920006,26.19141992146806,1.6100006103515625,1.0861136019919115,0.5725015640258775,-1.154617822297709,2.299620950349464,-0.29105812913591933,1.4360612571876743,1.3282862731933562,54.10340725418399,-8.87763054595198,0.8635596931617943,7,-0.13500213623046875,-1.06500244140625,-4.932502746582031,-3.31500244140625,-4.659999847412109,0,-0.045790523971087516,3.032806568818196,61.68000030517578,1.1065091428661717,61.22999954223633,1.6105172704567805,63.02999877929688,-0.045790523971087516
2148,2016-07-12,61.11999893188477,62.2400016784668,61.11000061035156,61.959999084472656,207100.0,-0.01799490225543343,-1.62791925231655,-1.1351327666286821,48.351646816127584,62.491472356997754,1.2132601235771787,0.4334715698847802,-2.0475299425410043,-1.3756073013021606,26.27762018692048,1.1300010681152344,1.096237162318502,-0.5790010452270451,-2.2373059299390334,1.0793038394849432,-1.4081534875830428,0.2501513971289526,2.3239574650878794,20.820171432628786,-39.27267228256322,0.8291524423559958,7,0.9850006103515554,0.30500030517577414,-3.4724988937378,-2.194999694824226,-2.55999755859375,1,-0.02323295474085063,3.0250053644231456,62.2400016784668,3.032806568818196,61.68000030517578,1.1065091428661717,61.22999954223633,-0.02323295474085063
2149,2016-07-13,61.52000045776367,61.72999954223633,61.06999969482422,61.52000045776367,291000.0,0.006544527697467384,2.1428701180744776,-0.0,55.18986547171817,61.22436065127836,0.8370038801622073,0.07678628968412227,-2.366785936249613,-1.745893357208658,26.13482647300825,0.6599998474121094,1.0598041637954765,-0.20399951934814453,-1.8340387285172,1.426039689820911,-1.0190191239326722,0.6110200852363832,1.8045976467089773,43.08950275557706,-20.16789297751641,0.8150196045845259,7,0.5849990844726562,-0.095001220703125,-3.8524999618530273,-2.595001220703125,-2.0800018310546946,2,-0.036248366801741594,-1.62791925231655,61.11999893188477,3.0250053644231456,62.2400016784668,3.032806568818196,61.68000030517578,-0.036248366801741594
2150,2016-07-14,61.06999969482422,61.41999816894531,60.65999984741211,61.0,229500.0,-0.007314706755381151,-1.0266621907552083,100.0,50.86206410562376,58.8667797209127,1.257806147897405,0.594272414801182,-1.8499200162781335,-1.27727415998541,25.72917768661628,0.8600006103515625,0.9200295856342038,-0.6775003433227553,-2.251912453782367,0.8969117671368565,-1.4647063985525648,0.10970571190705414,2.140014448848433,33.70166560937108,-30.797594650401294,0.787206055229806,7,1.0349998474121094,0.37000083923339844,-3.344999313354492,-2.145000457763672,-2.3499984741210866,3,-0.02538069829386147,2.1428701180744776,61.52000045776367,-1.62791925231655,61.11999893188477,3.0250053644231456,62.2400016784668,-0.02538069829386147
2151,2016-07-15,61.22999954223633,61.41999816894531,60.52000045776367,61.13999938964844,152300.0,0.0026199418407015784,2.829798631571258,1.2857220708446866,48.91164028374286,56.4500855366619,0.904468782818121,0.47019325142130697,-1.9726995740406181,-1.4208892503977282,25.413839769251023,0.8999977111816406,0.8233095039658664,-0.5250003814697237,-2.087407568476351,1.0374068055369037,-1.3062039749730374,0.25620321203359,1.8700139990683269,40.571376255580354,-21.948489275019163,0.7812035935033146,7,0.875,0.5150012969970703,-3.2325000762939453,-2.3050003051757812,-1.9099998474121094,4,-0.027110891063571674,-1.0266621907552083,61.06999969482422,2.1428701180744776,61.52000045776367,-1.62791925231655,61.11999893188477,-0.027110891063571674
2152,2016-07-18,61.2400016784668,61.599998474121094,61.1500015258789,61.31999969482422,154900.0,0.00016335352450180807,-2.4615373329223824,-0.8888653414148264,44.88952677817786,53.586487627264574,0.7262866586688261,0.48174005692710153,-1.92847883263169,-1.4246607365286508,25.092355259242566,0.4499969482421946,0.7449141217331601,-0.5129983901977511,-2.078065676631091,1.052068896235589,-1.2955320334144176,0.26953525301891545,1.7544112845645756,41.86050637852416,-16.391800922654127,0.7825336432166686,7,0.8049983978271484,0.7149982452392578,-2.7600021362304688,-2.31500244140625,-2.0500030517578196,0,-0.044742024875388586,2.829798631571258,61.22999954223633,-1.0266621907552083,61.06999969482422,2.1428701180744776,61.52000045776367,-0.044742024875388586
2153,2016-07-19,61.20000076293945,61.349998474121094,60.43999862670898,61.04999923706055,172900.0,-0.000653182796064633,3.0444711946017744,-1.8750655667350151,44.951604095383054,50.55754767717909,0.4831848562956864,0.560728537143234,-1.8245751937899826,-1.385943454187526,24.252631121684047,0.9099998474121165,0.5260314381055053,-0.5594993591308608,-2.113664754388928,0.9946660361272066,-1.3365820567598945,0.2175833384981729,1.6930356449495676,58.914852468906034,3.6767011702146135,0.7770826976290353,7,0.4799976348876953,0.7549991607666016,-2.5825014114379883,-2.2750015258789062,-2.229999542236321,1,-0.059150308607134994,-2.4615373329223824,61.2400016784668,2.829798631571258,61.22999954223633,-1.0266621907552083,61.06999969482422,-0.059150308607134994
2154,2016-07-20,61.02999877929688,61.43999862670898,60.79999923706055,61.18999862670898,158100.0,-0.002777810155608962,-1.064517716838203,-1.066654798840249,42.600297788325506,49.61263085867757,0.379567591443994,0.7403346677649125,-1.5964864514684436,-1.1971500572295142,23.776304017959884,0.6399993896484304,0.31293556849215776,-0.7115013122558551,-2.291804697919119,0.8688020734074087,-1.5016530050874906,0.07865038057578033,1.7158553617213386,50.86208881011118,-1.749917788026842,0.7901516928316327,7,0.325000762939446,0.9250011444091726,-2.3799991607666087,-2.1049995422363352,-2.0099983215332102,2,-0.04047185737194792,3.0444711946017744,61.20000076293945,-2.4615373329223824,61.2400016784668,2.829798631571258,61.22999954223633,-0.04047185737194792
2155,2016-07-21,61.290000915527344,61.52000045776367,60.43000030517578,60.79999923706055,203100.0,0.004260234989856615,1.2947353204543903,-3.0625134110581365,36.349743503332526,47.78027796364057,0.1441283514807168,0.55526914089738,-1.7970843761664668,-1.441288533104931,23.4208651643298,1.0900001525878906,0.04663144007085407,-0.480999183654788,-2.0002912557418426,1.0382928884322666,-1.2406452196983153,0.2786468523887393,1.317501894632322,73.50444070581791,24.867514351474426,0.7596460360435272,7,0.05999946594238281,0.6999988555908203,-2.4625015258789062,-2.365001678466797,-3.5300025939941406,3,-0.0301844062846095,-1.064517716838203,61.02999877929688,3.0444711946017744,61.20000076293945,-2.4615373329223824,61.2400016784668,-0.0301844062846095
2156,2016-07-22,62.29999923706055,62.6500015258789,61.33000183105469,62.25,270100.0,0.016479006468367086,2.5199812826473327,0.10203890977882617,46.55648207989826,46.51809676914773,-0.859008230840459,-0.3655728960947613,-2.7327832347120093,-2.430826098123589,23.438704588477563,1.3600006103515554,-0.20097887433055206,0.46049919128417827,-1.0222361531061495,1.943234535674506,-0.28086848091098204,1.2018668634793386,-1.8699989318847656,84.23413980342318,36.59024710385782,0.7413676721951629,7,-0.7599983215332031,-0.3099994659423828,-3.22499942779541,-3.375,-4.099998474121094,4,-0.05746385329372161,1.2947353204543903,61.290000915527344,-1.064517716838203,61.02999877929688,3.0444711946017744,61.20000076293945,-0.05746385329372161
2157,2016-07-25,61.59000015258789,62.349998474121094,61.13000106811523,62.349998474121094,266500.0,-0.011396454143939971,2.2105265799657867,-15.200198367284656,38.306462156889346,45.40196514034348,-0.28039470603503247,0.37881213708131156,-1.9626177517666008,-1.7074805874610917,22.47595810615055,1.2199974060058665,-0.19804359991594822,-0.2589998245239258,-1.732283357885045,1.2142837088371934,-0.9956415912044818,0.47764194215663025,-1.1599998474121094,52.25221664719242,8.653702985518215,0.7366417666805593,7,-0.049999237060546875,0.39999961853027344,-2.3450002670288086,-2.7849998474121094,-4.1399993896484375,0,-0.03685663991134591,2.5199812826473327,62.29999923706055,1.2947353204543903,61.290000915527344,-1.064517716838203,61.02999877929688,-0.03685663991134591
2158,2016-07-26,60.86000061035156,61.68999862670898,60.63999938964844,61.68999862670898,189400.0,-0.011852566007919618,1.5301246903423846,1.0921050650256647,36.21349867867196,43.29347994111612,0.45689272141211745,1.075756567218157,-1.1755030045412127,-0.974630919058832,21.117772077805913,1.0499992370605398,-0.26368980519773544,-0.9329994201660128,-2.469120285542587,0.6031214452105615,-1.7010598528543,-0.16493898747772562,-0.3856002807617216,19.369372465461606,-21.13384269221071,0.7680604326882859,7,0.6800003051757812,1.1299991607666016,-1.5850000381469727,-2.4250011444091797,-3.0400009155273438,1,-0.027440058608190987,2.2105265799657867,61.59000015258789,2.5199812826473327,62.29999923706055,1.2947353204543903,61.290000915527344,-0.027440058608190987
2159,2016-07-27,60.47999954223633,61.0099983215332,60.04999923706055,61.0099983215332,195300.0,-0.0062438558051969295,2.6226463983416823,0.6385542722413523,44.18605751488022,42.55170143103351,0.7530464059448008,1.4140568230832997,-0.7393681406101678,-0.6001876556631345,19.798748304629783,0.9599990844726562,-0.438543657604896,-1.2405004501342773,-2.882610506918347,0.4016096066497923,-2.0615554785263157,-0.419445421742239,2.170001983642571,16.538458716942422,-27.468373650431552,0.8210550283920358,7,0.8700008392333984,1.4200000762939453,-0.9524993896484375,-1.8999996185302734,-2.7099990844726562,2,-0.024966903653474537,1.5301246903423846,60.86000061035156,2.2105265799657867,61.59000015258789,2.5199812826473327,62.29999923706055,-0.024966903653474537
2160,2016-07-28,60.5,60.68000030517578,60.20000076293945,60.38999938964844,154800.0,0.00033069540203456427,1.0425459385754172,-0.2075487994472275,40.199352389884055,41.583669442826974,0.7193342488933894,1.3365690849015124,-0.6538106046526977,-0.6338292594394517,18.032308395866345,0.4799995422363281,-0.4481798565211008,-1.1405000686645508,-2.858889596907126,0.5778894595780244,-1.9996948327858348,-0.28130530454326674,2.098001480102532,17.307706415288166,-26.435961591819158,0.8591947641212869,7,0.8500003814697266,1.3999996185302734,-0.8199996948242188,-1.9200000762939453,-2.270000457763672,3,-0.024462802351013724,2.6226463983416823,60.47999954223633,1.5301246903423846,60.86000061035156,2.2105265799657867,61.59000015258789,-0.024462802351013724
2161,2016-07-29,60.7400016784668,61.06999969482422,60.31999969482422,60.59000015258789,256900.0,0.003966969892013061,-1.1739053516143299,1.3636426688861145,36.84213344183998,40.68951462767832,0.44982027834684146,0.9624025659729227,-0.7555644399407697,-0.891484161790558,15.554770444129568,0.75,-0.5538217434186734,-0.7839984893798828,-2.407644862787059,0.8396478840272934,-1.5958216760834674,0.02782469732370174,1.8070397567748984,30.000116099520508,-11.91951542851562,0.8118231867035871,7,0.6099987030029297,1.1599979400634766,-0.9550018310546875,-2.160001754760742,-2.0200004577636648,4,-0.04906162783314583,1.0425459385754172,60.5,2.6226463983416823,60.47999954223633,1.5301246903423846,60.86000061035156,-0.04906162783314583
2162,2016-08-01,61.2400016784668,61.31999969482422,60.27000045776367,60.52000045776367,236700.0,0.008231807477497188,1.3863693505457635,4.799959310309751,51.181127195887285,41.381683861067685,-0.05607679581156333,0.3578882312080651,-1.1273541123222373,-1.409762215695764,12.651359721601377,1.0499992370605469,-0.5753651565778171,-0.20599861145019815,-1.7175598636600995,1.3055626407597032,-0.9617792375551488,0.5497820146547525,1.2570989128112728,72.56115148075469,26.817061721155973,0.7557806261049489,8,0.10999870300292969,0.6599979400634766,-1.4550018310546875,-2.660001754760742,-1.9000015258789062,0,-0.049640771263993466,-1.1739053516143299,60.7400016784668,1.0425459385754172,60.5,2.6226463983416823,60.47999954223633,-0.049640771263993466
2163,2016-08-02,60.66999816894531,61.20000076293945,60.40999984741211,61.06000137329102,270100.0,-0.009307699116571255,1.358204706297648,-0.5416701987877859,41.90475775271949,41.30440163488924,0.4814714412891874,0.7572160502951846,-0.43505466608426246,-0.8517968946272703,9.46613110748923,0.8300018310546875,-0.6048034914026559,-0.6430019378662095,-1.9038971296154443,0.6178932538830253,-1.2734495337408305,-0.012554341991588558,1.7781603952484062,48.81879593779943,2.6257768659950997,0.6304475958746182,8,0.6800022125244141,1.230001449584961,-0.8749980926513672,-2.079998016357422,-1.029998779296875,1,-0.05307396576870271,1.3863693505457635,61.2400016784668,-1.1739053516143299,60.7400016784668,1.0425459385754172,60.5,-0.05307396576870271
2164,2016-08-03,60.18999862670898,60.56000137329102,59.86999893188477,60.540000915527344,125200.0,-0.007911645899505437,2.538444985670421,0.8974343926367185,41.66667268732612,41.89517154422186,0.9273020451917517,1.0683137449068099,0.18352747998586239,-0.3755719125448067,7.094111499203419,0.7999992370605398,-0.6143410229289898,-0.9810014724731531,-2.053292388556798,0.09128944361049207,-1.5171469305149756,-0.4448560144313305,2.2101967509420746,22.068932858731756,-24.642346146916644,0.5361454580418221,8,1.0700016021728587,1.6200008392334055,-0.08999919891356711,-1.4399986267089773,-3.259998321533196,2,-0.03937529466619871,1.358204706297648,60.66999816894531,1.3863693505457635,61.2400016784668,-1.1739053516143299,60.7400016784668,-0.03937529466619871
2165,2016-08-04,60.349998474121094,60.72000122070313,60.0,60.2599983215332,129000.0,0.0026582464040980636,-1.3606721406817945,-0.25714161153556386,41.6666726873262,41.35185938949163,0.6927952657049232,0.8843470505865838,0.13329925423950328,-0.5366979136885419,6.410201346586575,0.7200012207031321,-0.6207294413921574,-0.7770015716552763,-1.9096212394563423,0.35561809614578976,-1.3433114055558093,-0.21069173775474326,1.9489890456993066,33.103399288098615,-13.790325772883136,0.5663098339005335,8,0.7600002288818359,1.460000991821289,-0.19499874114990234,-1.5449981689453125,-2.539997100830071,3,-0.04275058958723521,2.538444985670421,60.18999862670898,1.358204706297648,60.66999816894531,1.3863693505457635,61.2400016784668,-0.04275058958723521
2166,2016-08-05,59.41999816894531,60.209999084472656,59.2400016784668,60.209999084472656,138200.0,-0.015410113151445692,1.4556867895738168,-8.777773068282965,35.322572209968044,41.02031606205593,1.3089559410062037,1.7247829412660778,1.1725872296001043,0.3867568984151717,6.792691674448971,1.1099967956542969,-0.6190477915965289,-1.5940017700195312,-2.9274654331557457,-0.2605381068833168,-2.2607336015876385,-0.927269938451424,2.78182980735766,8.653685679649488,-37.27075100156115,0.6667318315681056,8,1.0450019836425781,2.075002670288086,0.975001335144043,-0.39499855041503906,-2.8199996948242188,4,-0.020026904466161954,-1.3606721406817945,60.349998474121094,2.538444985670421,60.18999862670898,1.358204706297648,60.66999816894531,-0.020026904466161954
2167,2016-08-08,59.38999938964844,59.9000015258789,59.02000045776367,59.459999084472656,117000.0,-0.0005048599835291157,-1.1728486926380655,0.08860710595188659,35.37964827170971,40.9276660168379,1.1108880250587418,1.6130194626231997,1.2921788945731336,0.4027841238661978,6.700581401544857,0.8800010681152273,-0.598217361569958,-1.4815004348754854,-2.871257493228647,-0.09174337652232367,-2.17637896405207,-0.786621905698901,2.634119008784367,16.972425692157472,-26.180711954877083,0.6948785291765825,8,0.7800006866455078,1.9950008392333984,1.3575000762939453,-0.06999969482421875,-2.9599990844726562,0,-0.011281329783311755,1.4556867895738168,59.41999816894531,-1.3606721406817945,60.349998474121094,2.538444985670421,60.18999862670898,-0.011281329783311755
2168,2016-08-09,59.70000076293945,59.88999938964844,59.2599983215332,59.59000015258789,226300.0,0.005219757138860137,1.5714441416893732,-1.5714441416893732,39.49449581257495,40.40638138324842,0.6917850605530163,1.2555537065382367,1.0710947004839397,0.07424481936158145,6.603493375037534,0.6300010681152344,-0.736921493343111,-1.100499153137207,-2.5790550446707314,0.37805673839631737,-1.8397770989039657,-0.3612212073704484,2.083788200239823,39.99999999999983,-2.0880359411259235,0.7392779457667606,8,0.4699993133544922,1.6849994659423828,1.3449993133544922,-0.24500083923339844,-2.75,1,-0.0060301609003503565,-1.1728486926380655,59.38999938964844,1.4556867895738168,59.41999816894531,-1.3606721406817945,60.349998474121094,-0.0060301609003503565
2169,2016-08-10,59.290000915527344,59.90999984741211,59.040000915527344,59.90999984741211,185500.0,-0.006867669048115421,1.8064530022334475,-5.636322652240255,34.56790922909015,39.78066547649354,1.02278909609592,1.5704388018291553,1.5545080031139662,0.47063892419068054,6.629046494069174,0.8699989318847656,-0.7709658449469927,-1.3989990234374972,-2.9817605704012777,0.18376252352628342,-2.1903797969193874,-0.6076182499556069,2.2726849672186873,15.882372740634295,-21.3133307206314,0.7913807734818894,8,0.8799991607666016,2.0349998474121094,1.9324989318847656,0.25499916076660156,-1.4599990844726562,2,0.0059031618943596875,1.5714441416893732,59.70000076293945,-1.1728486926380655,59.38999938964844,1.4556867895738168,59.41999816894531,0.0059031618943596875
2170,2016-08-11,59.52000045776367,59.599998474121094,59.18000030517578,59.22000122070313,118500.0,0.0038792298648133716,-1.2105104652913719,-0.4838705707904321,25.61406537984321,38.5331023584939,0.7142707568905848,1.2842051291127206,1.3908248111130064,0.225039505376742,7.1704280952493455,0.4199981689453125,-0.7259760883334039,-1.0914995193481474,-2.7458819695909042,0.5628829308946095,-1.9186907444695223,-0.2643082942267725,1.839270590983773,42.0168552112351,10.326250533024698,0.8271912251213772,8,0.6499996185302734,1.4499988555908203,1.7599992752075195,0.024999618530273438,-0.9399986267089844,3,-0.0435147871752084,1.8064530022334475,59.290000915527344,1.5714441416893732,59.70000076293945,-1.1728486926380655,59.38999938964844,-0.0435147871752084
2171,2016-08-12,59.56999969482422,60.040000915527344,59.5099983215332,59.84000015258789,141300.0,0.0008400409387769869,-1.7179396891536332,-0.9000038147069882,29.960331726973948,36.175236195281315,0.5373627654983295,1.1630990814768154,1.4007084138981156,0.16212750319401437,7.6794142666822145,0.5300025939941406,-0.7429921231394516,-0.9585002899169908,-2.6484122955186393,0.7314117156846578,-1.8034562927178115,-0.11354428711617004,1.6021297066445257,53.921469630161525,23.805995752765305,0.8449560028008231,8,0.5400009155273438,1.2650012969970703,1.7425003051757812,-0.024999618530273438,-0.9799995422363281,4,-0.029545044998315007,-1.2105104652913719,59.52000045776367,1.8064530022334475,59.290000915527344,1.5714441416893732,59.70000076293945,-0.029545044998315007
2172,2016-08-15,58.5,59.68000030517578,58.47000122070313,59.599998474121094,177600.0,-0.01796205640936388,-1.0862124530560566,4.074061515421241,28.06692873187673,34.637699637409895,1.3162357197743049,2.1263170633148505,2.494246573960069,1.2138193947786675,8.36919113111044,1.2099990844726491,-0.7662500604800826,-1.8914999008178697,-3.772051855332357,-0.010947946303382139,-2.8317758780751134,-0.9512239235606259,2.4999590859723355,1.9107506450965757,-28.34277309049485,0.9402759772572454,8,1.095001220703132,2.0600013732910156,2.932499885559082,1.0450000762939453,1.4399986267089773,0,-0.03247865856203258,-1.7179396891536332,59.56999969482422,-1.2105104652913719,59.52000045776367,1.8064530022334475,59.290000915527344,-0.03247865856203258
2173,2016-08-16,57.58000183105469,58.4000015258789,57.4900016784668,58.33000183105469,267900.0,-0.015726464426415565,1.044944879729816,0.6818191276122043,25.506784295051332,32.842156482712696,1.9576957658269052,2.910427805134937,3.42564374166507,2.1032679783522354,9.401352859242929,1.0099983215332031,-0.8199989978532471,-2.630498123168948,-4.849738746901714,-0.4112574994361822,-3.7401184350353347,-1.5208778113025616,3.166961468390724,3.529418804518398,-27.283357787377817,1.1096203118663834,8,1.5249996185302734,2.489999771118164,4.05999755859375,1.9649982452392578,2.5199966430664062,1,-0.019972238438844103,-1.0862124530560566,58.5,-1.7179396891536332,59.56999969482422,-1.2105104652913719,59.52000045776367,-0.019972238438844103
2174,2016-08-17,58.56000137329102,58.61999893188477,57.09000015258789,57.22000122070313,231100.0,0.01701979004988141,1.0958955292125858,-1.7866668701171875,35.9011749598432,32.201545624103474,0.8070340109994802,1.8297042547221523,2.47446873678809,1.0995444006708013,10.697271754832096,1.529998779296882,-1.0046313898240484,-1.52699871063232,-3.827635253015309,0.7736378317506691,-2.6773169818238145,-0.3766804394408254,1.7961265316369577,49.83053696699342,16.594423894473593,1.1503182711914939,8,0.08999824523925071,1.3099994659423757,3.2049980163574148,0.9849987030029226,1.3499984741210866,2,-0.02749317917683458,1.044944879729816,57.58000183105469,-1.0862124530560566,58.5,-1.7179396891536332,59.56999969482422,-0.02749317917683458
2175,2016-08-18,59.43999862670898,59.459999084472656,58.5099983215332,58.5099983215332,182800.0,0.015027275149950947,-1.0430117230120513,0.6940299994591048,41.35635882925262,32.87196635957954,-0.2409612147133302,0.847452470977565,1.6144508136705653,0.18425319721021793,11.243125062410666,0.9500007629394531,-1.081226076803894,-0.5545013427734418,-2.799574771982556,1.6905720864356724,-1.6770380573779988,0.5680353718311153,0.458871392891389,79.66094462224784,44.11464686954885,1.1225367146045553,8,-0.8749980926513601,0.43000221252442117,2.3250007629394602,0.10500144958496804,0.3600006103515696,3,-0.02708608399817236,1.0958955292125858,58.56000137329102,1.044944879729816,57.58000183105469,-1.0862124530560566,58.5,-0.02708608399817236
2176,2016-08-19,58.72000122070313,59.58000183105469,58.33000183105469,59.22999954223633,195200.0,-0.012113011821004993,1.0661107520610351,-0.548385112020801,33.72091475919339,32.68766263596661,0.41269920785269676,1.3549634030683677,2.3226169320000665,0.8698404252323471,11.997668239693867,1.25,-1.1478485860784247,-1.0954988479614158,-3.127344559833361,0.9363468639105292,-2.111421703897392,-0.07957599202543975,-1.6300010681152415,62.93440046660106,30.74544453617289,1.0159228559359736,8,-0.15500068664551492,1.1499996185302663,3.0524988174438406,0.8249988555908132,0.43999862670897727,4,-0.0023841857414520495,-1.0430117230120513,59.43999862670898,1.0958955292125858,58.56000137329102,1.044944879729816,57.58000183105469,-0.0023841857414520495
2177,2016-08-22,59.31999969482422,59.4000015258789,58.6500015258789,58.72999954223633,140200.0,0.010217957453133364,-1.0000101725777442,-1.1568668516676428,41.31273884849983,32.88968963995826,-0.22157378866970845,0.6073201614056529,1.7152586247324706,0.23378126362627683,13.025741091835673,0.75,-1.2221836256283538,-0.382000350952147,-2.242894912504312,1.4788942106000178,-1.3124476317282259,0.5484469298239318,-2.1801995086669947,89.5581541780099,57.01600274983954,0.930447280776082,8,-0.7549991607666016,0.5500011444091797,2.6050004959106445,0.22500038146972656,-0.259998321533196,0,-0.012306128556841878,1.0661107520610351,58.72000122070313,-1.0430117230120513,59.43999862670898,1.0958955292125858,58.56000137329102,-0.012306128556841878
2178,2016-08-23,59.18999862670898,59.72000122070313,59.0099983215332,59.45000076293945,208100.0,-0.0021915217259615982,-1.290321786747085,-0.44068147286071097,43.26144693399742,33.85563827383685,-0.19168183084139656,0.6385318273602323,1.8413955545722445,0.32180946673111066,14.11602357872768,0.710002899169929,-1.1770680382532532,-0.42850131988526385,-2.219158095488794,1.3621554557182662,-1.3238297076870325,0.46682706791650475,-2.0013944076538053,79.84781829864522,44.081452635504974,0.8953283878017652,8,-0.6249980926513601,0.6800022125244212,2.8100013732910227,0.35500144958496804,-1.0999984741210866,1,0.012671059594543843,-1.0000101725777442,59.31999969482422,1.0661107520610351,58.72000122070313,-1.0430117230120513,59.43999862670898,0.012671059594543843
2179,2016-08-24,58.97000122070313,59.13999938964844,58.31000137329102,59.09000015258789,136900.0,-0.0037168003228601476,6.545525480744157,0.46153056134272247,40.77540475124361,35.54023153732579,-0.024417736569532167,0.7795727608865448,2.037806704233823,0.49190143847135204,14.86689919609992,0.8799972534179545,-1.1359483912307837,-0.5729988098144432,-2.337861101487775,1.1918634818588885,-1.4554299556511126,0.3094323360222262,-1.6801411215820394,46.80850488200139,10.263067317027762,0.8824311458366668,8,-0.4050006866455149,0.8999996185302663,2.8474979400634695,0.5749988555908132,-1.44000244140625,2,0.019162238935501952,-1.290321786747085,59.18999862670898,-1.0000101725777442,59.31999969482422,1.0661107520610351,58.72000122070313,0.019162238935501952
2180,2016-08-25,59.02000045776367,59.290000915527344,58.65999984741211,58.9900016784668,189200.0,0.0008478758016878807,1.210531247072051,-0.24999205264330565,46.96970835426121,37.43016227369104,-0.17075767647922646,0.6461384722016277,1.9778558996305406,0.41652992878196926,15.586812430569994,0.6300010681152344,-1.1494704562502776,-0.4489995956420927,-2.16843460045709,1.2704354091729044,-1.3087170980495912,0.41071790676540587,-1.6329347137792993,50.3545504473472,9.856296601105477,0.8597175024074999,8,-0.6149997711181641,0.8500003814697266,2.6349992752075195,0.5249996185302734,-2.479999542236328,3,0.015079623563970301,6.545525480744157,58.97000122070313,-1.290321786747085,59.18999862670898,-1.0000101725777442,59.31999969482422,0.015079623563970301
2181,2016-08-26,57.7599983215332,59.58000183105469,57.56999969482422,59.02999877929688,197200.0,-0.02134873138695015,-1.4363696053748003,-42.3350712105801,39.591295853764834,38.710647509456386,0.9001562660431688,1.7617659386437978,3.197585643296925,1.6478864945708551,17.097466165683677,2.0100021362304688,-1.1258924844541127,-1.5600015640258817,-3.331375712933635,0.21137258488187172,-2.4456886384797585,-0.674314489572005,-0.2796151584800768,8.837139156508904,-33.20615607458755,0.8856870744538777,8,0.6450023651123047,2.1100025177001953,3.910001754760742,1.7850017547607422,-2.729999542236321,4,0.03531857643366343,1.210531247072051,59.02000045776367,6.545525480744157,58.97000122070313,-1.290321786747085,59.18999862670898,0.03531857643366343
2182,2016-08-29,58.20000076293945,58.31000137329102,57.68999862670898,57.81000137329102,172300.0,0.007617771021336983,1.0327938564674681,-0.3070860228941754,40.577879332753085,40.385213624756574,0.46167363360032,1.14082766694208,2.715145860807077,1.1773547671885112,18.979911856665076,0.6200027465820455,-1.064745065707669,-0.9679990768432631,-2.5581199696202646,0.6221218159337383,-1.7630595232317603,-0.17293863045476598,-0.6300328775803266,29.30235446496681,-12.462411906142805,0.7950604463884992,8,0.2049999237060547,1.519998550415039,3.564999580383301,1.3449993133544922,-3.6399993896484304,0,0.016494829413884915,-1.4363696053748003,57.7599983215332,1.210531247072051,59.02000045776367,6.545525480744157,58.97000122070313,0.016494829413884915
2183,2016-08-30,57.45000076293945,58.29999923706055,57.34000015258789,58.08000183105469,114000.0,-0.012886597769214858,-1.2588152928557645,-1.6153898822332937,38.91565052374002,40.72015535407844,1.3312934282698876,1.7257023689869229,3.419888422070329,1.8884818915625914,21.047791060626952,0.9599990844726562,-1.0791720362770292,-1.5569992065429688,-3.1588010759723772,0.04480266288643975,-2.357900141257673,-0.7560982718282645,2.270000457763679,4.910737853859739,-38.4703318950529,0.8009009347147027,8,1.0799999237060547,1.9399986267089844,4.314999580383301,2.094999313354492,-2.979999542236321,1,0.028024379268418942,1.0327938564674681,58.20000076293945,-1.4363696053748003,57.7599983215332,1.210531247072051,59.02000045776367,0.028024379268418942
2184,2016-08-31,57.81999969482422,57.86999893188477,57.27999877929688,57.38999938964844,226000.0,0.006440364264075793,1.2264207980652366,-0.6825390097547094,39.92889469028823,40.56154822752684,0.9446236080092447,1.2322219551026308,2.9976822361034365,1.487274792652265,22.62616201911817,0.5900001525878906,-0.987078681662247,-1.068500328063962,-2.652369203517374,0.5153685473894498,-1.8604347657906644,-0.27656589033725965,1.8524015045166067,23.47826952293104,-19.246071603584074,0.7919344377267056,8,0.6800003051757884,1.385000228881836,3.945000648498535,1.7250003814697266,-3.729999542236328,2,0.004669672417653814,-1.2588152928557645,57.45000076293945,1.0327938564674681,58.20000076293945,-1.4363696053748003,57.7599983215332,0.004669672417653814
2185,2016-09-01,57.77000045776367,57.86000061035156,57.41999816894531,57.72000122070313,171700.0,-0.0008647394902187022,2.8261158011709484,0.11627721296639643,39.33648603633994,41.18550059165424,0.8189420497273616,1.1373355715187543,3.0160609443809534,1.5024245517577413,24.493124344488525,0.44000244140625,-0.7859901852702436,-0.989499664306642,-2.4902564548345794,0.5112571262212953,-1.7398780595706143,-0.23912126904266984,1.8067046447753938,21.304392535144682,-19.17725959016857,0.7503783952639702,9,0.7299995422363352,1.4349994659423828,3.854999542236328,1.7749996185302734,-2.779998779296875,3,-0.004154434422105613,1.2264207980652366,57.81999969482422,-1.2588152928557645,57.45000076293945,1.0327938564674681,58.20000076293945,-0.004154434422105613
2186,2016-09-02,58.22999954223633,58.4900016784668,57.63000106811523,57.63000106811523,335700.0,0.007962594440499737,-1.866675991505875,12.000152590220814,48.275857029063346,41.95918038949463,0.3152819305899399,0.6151528971354097,2.5217199067762124,1.0175612868599302,25.325343023189312,0.8600006103515696,-0.6984132212295648,-0.47000064849853374,-1.9547721420316009,1.0147708450345334,-1.2123863952650709,0.2723850982680034,1.2548373073730517,78.5122716310155,31.78219900048235,0.742385746766534,9,0.270000457763679,0.9750003814697266,3.395000457763672,1.3150005340576172,-4.1399993896484375,4,-0.02902281710449206,2.8261158011709484,57.77000045776367,1.2264207980652366,57.81999969482422,-1.2588152928557645,57.45000076293945,-0.02902281710449206
2187,2016-09-06,58.72000122070313,59.040000915527344,58.25,58.36999893188477,153400.0,0.008414935296562787,-1.677968512591666,0.5833386315374471,57.702704931892214,43.56376461148294,-0.30036672991003144,0.07629467094212572,1.9872102185430407,0.5088051299635126,25.72817766226866,0.8100013732910156,-0.7058868957200275,0.05350093841553161,-1.3955242593181438,1.502526136149207,-0.6710116604513061,0.7780135372823693,0.6766421060937446,81.81822122616393,28.399837869597647,0.7245125988668395,9,-0.29000091552735086,0.4849987030029226,2.904998779296868,0.8249988555908132,-4.090000152587905,1,-0.0628406397257576,-1.866675991505875,58.22999954223633,2.8261158011709484,57.77000045776367,1.2264207980652366,57.81999969482422,-0.0628406397257576
2188,2016-09-07,59.34000015258789,59.38999938964844,58.43000030517578,58.68000030517578,307200.0,0.010558564696796502,1.5263189595892164,1.8857015182395833,55.539769340641946,45.20424956586053,-1.0022473231284152,-0.6029721531703416,1.3102921296152346,-0.13052520315781635,25.997371551513936,0.9599990844726562,-0.5688321729998336,0.6914999008178739,-0.711688230188237,2.094688031823985,-0.010094164685185092,1.393093966320933,-2.0600013732910085,97.63036859727656,41.95054289520121,0.7015940655030568,9,-0.9099998474121094,-0.19499969482421875,2.2849998474121094,0.2049999237060547,-3.950000762939453,2,-0.08055272610390118,-1.677968512591666,58.72000122070313,-1.866675991505875,58.22999954223633,2.8261158011709484,57.77000045776367,-0.08055272610390118
2189,2016-09-08,59.63999938964844,59.77999877929688,58.959999084472656,58.959999084472656,213700.0,0.005055598858933585,-1.4117627259365848,1.0303037308903853,51.5479946546959,45.71294804368661,-1.3379079961893936,-0.9227139748172064,0.9572980746003736,-0.45565249052399537,25.89510407904017,0.8199996948242259,-0.5396545193583435,0.9739992141723661,-0.47098287746324985,2.418981305807982,0.2515081683545617,1.6964902599901706,-2.3178005981445224,94.06782400672394,39.71037125230592,0.7224910458178073,9,-1.1100006103515554,-0.7349987030029297,1.9850006103515625,-0.09499931335449219,-4.529998779296875,3,-0.0866867575763699,1.5263189595892164,59.34000015258789,-1.677968512591666,58.72000122070313,-1.866675991505875,58.22999954223633,-0.0866867575763699
2190,2016-09-09,56.93000030517578,59.1500015258789,56.90999984741211,59.1500015258789,197700.0,-0.04543928759568405,1.0180184205100071,-3.2647062123438957,39.40827478109491,45.69261236894551,1.167189618743386,1.6688634437032803,3.57623888908428,2.2163983072587286,26.385976618988494,2.729999542236328,-0.5940215630909691,-1.6064998626709013,-3.18709581573259,-0.025903909609212405,-2.3967978392017457,-0.8162018861400568,2.849998474121101,0.6968803208068536,-50.40380051850954,0.7902979765308435,9,1.414999008178711,1.885000228881836,4.604999542236328,2.8699989318847656,-1.1399993896484375,4,-0.04988582710985323,-1.4117627259365848,59.63999938964844,1.5263189595892164,59.34000015258789,-1.677968512591666,58.72000122070313,-0.04988582710985323
2191,2016-09-12,57.81000137329102,57.849998474121094,56.81999969482422,57.02000045776367,175500.0,0.015457598162619934,1.3678265749964922,-0.3558560725823124,41.351670099020495,45.778589120753,0.32969874523146814,0.685387278091433,2.5822569931873502,1.3467712268458527,27.591789411540923,1.029998779296875,-0.5956955616081672,-0.6384988784789982,-2.172097773689323,0.8951000167313268,-1.4052983260841572,0.12830056912616072,1.9699974060058594,33.44601299574986,-12.26171208350484,0.7667994476051624,9,0.48999786376952414,0.7049980163574148,3.6499977111816335,1.9899978637695241,-1.710002899169929,0,-0.04878048136714108,1.0180184205100071,56.93000030517578,-1.4117627259365848,59.63999938964844,1.5263189595892164,59.34000015258789,-0.04878048136714108
2192,2016-09-13,56.599998474121094,57.36999893188477,56.45000076293945,57.27000045776367,150200.0,-0.020930684491022422,1.114940915966921,-0.8481027939003468,36.799185575857855,45.5434263487661,1.440340620701754,1.840090855905956,3.670572940868823,2.5857647382524007,27.91211050960236,1.3600006103515696,-0.7008845221911884,-1.7535017013549776,-3.494974325138486,-0.012029077571469315,-2.624238013246732,-0.8827653894632235,3.0616003417968827,4.504438454462444,-35.361121627531745,0.8707363118917553,9,1.5150012969970703,1.6450023651123047,4.380002021789551,3.240001678466797,-0.5699996948242116,1,-0.04434626129329022,1.3678265749964922,57.81000137329102,1.0180184205100071,56.93000030517578,-1.4117627259365848,59.63999938964844,-0.04434626129329022
2193,2016-09-14,56.43000030517578,57.11999893188477,56.22999954223633,56.84000015258789,106800.0,-0.003003501299086442,-1.1975256314255345,0.611938259022871,36.987703075911654,45.21662728050202,1.6208898339738909,2.023249396109307,3.69731366160957,2.7829416112586216,27.527238621194307,0.8899993896484446,-0.6465659907649339,-1.865999794006349,-3.7821845812078436,0.050184993195145466,-2.8240921876071,-0.9079074004055983,3.0389026275634805,5.633825518933248,-31.975700111842613,0.9580923936007484,9,1.5749988555908203,1.7049999237060547,4.347499847412109,3.5249996185302734,-0.5999984741210938,2,-0.031897912942159934,1.114940915966921,56.599998474121094,1.3678265749964922,57.81000137329102,1.0180184205100071,56.93000030517578,-0.031897912942159934
2194,2016-09-15,56.95000076293945,56.9900016784668,56.18000030517578,56.290000915527344,130000.0,0.009214964645605006,1.1891879352740131,-1.609756324491296,39.88270275873746,45.277318027435086,1.0778492540413396,1.4508322332583248,3.0468160228569374,2.2953355992135016,26.856895435653815,0.8100013732910156,-0.6221994270165894,-1.2654993057251005,-3.2683021891075725,0.7373035776573715,-2.2669007474163365,-0.2640978640338645,2.259789898559575,25.925930682997567,-9.655394431937111,1.0014014416912367,9,1.029998779296875,1.1599998474121094,3.8274993896484375,3.3299999237060547,-0.8600006103515625,3,-0.02739247326413019,-1.1975256314255345,56.43000030517578,1.114940915966921,56.599998474121094,1.3678265749964922,57.81000137329102,-0.02739247326413019
2195,2016-09-16,57.83000183105469,57.91999816894531,56.58000183105469,57.04999923706055,402400.0,0.015452169557965911,1.791672792729787,1.1818223853423113,50.35534768149725,45.50837254437219,0.23161079580520294,0.4680257616541894,2.101881127252028,1.454452416043388,26.8890112228366,1.339996337890625,-0.4968870607255198,-0.30499839782714844,-2.228421869247498,1.618425073593201,-1.2667101335373232,0.6567133378830263,1.0768097948120143,94.82779032293425,53.55584175975606,0.9617117357101752,9,0.14999771118164062,0.279998779296875,2.9174985885620117,2.624998092651367,-1.4600028991699148,4,-0.04703443082449443,1.1891879352740131,56.95000076293945,-1.1975256314255345,56.43000030517578,1.114940915966921,56.599998474121094,-0.04703443082449443
2196,2016-09-19,58.58000183105469,58.58000183105469,57.86999893188477,57.90999984741211,138600.0,0.012969046796696526,1.119405364473296,0.8589740454729964,51.870084024715936,44.86030355468593,-0.5179927171514933,-0.3088345211115353,1.2798164813404327,0.742420758012031,26.53021714229166,0.75,-0.382245892259661,0.45200157165527344,-1.463460173611125,2.367463316921672,-0.5057293009779258,1.4097324442884727,0.054128662742925826,100.0,54.8505278582508,0.9577308726332002,9,-0.6000022888183594,-0.470001220703125,1.9899978637695312,1.9899978637695312,-1.75,0,-0.04762719065072296,1.791672792729787,57.83000183105469,1.1891879352740131,56.95000076293945,-1.1975256314255345,56.43000030517578,-0.04762719065072296
2197,2016-09-20,58.59000015258789,59.1500015258789,58.58000183105469,58.7400016784668,139200.0,0.00017067806795290075,-5.705950991831888,-0.22388221160689376,56.050953350535906,44.91710177800748,-0.6128150162251984,-0.3966638526885191,1.178330598290664,0.7678006439763791,25.952944922229037,0.5699996948242116,-0.2495980197070864,0.49849987030029297,-1.3478995472957394,2.3448992878963253,-0.4246998384977232,1.4216995790983091,-2.4099998474121094,81.14474265574768,29.62867348072507,0.923199708798015,9,-0.6100006103515625,-0.6100006103515625,1.8825006484985352,2.0450000762939453,-2.020000457763672,1,-0.04249874845506063,1.119405364473296,58.58000183105469,1.791672792729787,57.83000183105469,1.1891879352740131,56.95000076293945,-0.04249874845506063
2198,2016-09-21,59.93999862670898,59.9900016784668,58.7599983215332,59.38999938964844,590800.0,0.023041448551036625,2.7845946183866896,-3.6666242815726093,60.19230480024732,45.87758068306875,-2.0883674238738763,-1.778792904972839,-0.2132480522861684,-0.5386102808287134,25.86666566494758,1.4000015258789062,-0.2067041568643191,1.8109983444213782,-0.15587354345713322,3.7778702322998896,0.8275624004821225,2.794434288360634,-3.700598297119136,98.68758441641641,41.822821616814025,0.9834359439392553,9,-1.8549976348876882,-1.8549976348876882,0.13750267028809304,0.8200016021728587,-3.6299972534179545,2,-0.06523189751408864,-5.705950991831888,58.59000015258789,1.119405364473296,58.58000183105469,1.791672792729787,57.83000183105469,-0.06523189751408864
2199,2016-09-22,60.099998474121094,60.709999084472656,60.0,60.2599983215332,7326600.0,0.0026693335181495748,-2.9444744677920123,-0.2909092170149643,61.08467358926047,48.286069439531595,-2.4320057933321806,-1.9497608384813674,-0.42672137474345107,-0.6633896486743396,25.39370031370342,0.770000457763679,-0.28251896702408175,1.9144983291625977,-0.21249537161548204,4.041492029940677,0.8510014787735543,2.977995179551641,-3.7105740905761735,85.22999961206442,22.881164299105592,1.0634968503890405,9,-1.654998779296875,-1.654998779296875,-0.5124969482421875,0.5200023651123047,-3.7099990844726562,3,-0.07104819885985614,2.7845946183866896,59.93999862670898,-5.705950991831888,58.59000015258789,1.119405364473296,58.58000183105469,-0.07104819885985614
2200,2016-09-23,59.90999984741211,60.22999954223633,59.6500015258789,59.84000015258789,553200.0,-0.0031613749007131098,-1.5777864433216415,-0.43749850988245953,58.203128201422004,50.15845367313176,-1.9834179162722023,-1.780978679450186,-0.278999441849308,-0.44402729259781637,24.98091309464313,0.579998016357429,-0.3926725127292201,1.67999973297119,-0.5550035742663368,3.915003040208717,0.562498079352423,2.797501386589957,-3.2613409818115215,71.83101429302508,11.050587024151582,1.1175016536187645,9,-1.4650001525878906,-1.4650001525878906,-0.6499996185302734,0.5100002288818359,-2.3600006103515625,4,-0.06376230520036008,-2.9444744677920123,60.099998474121094,2.7845946183866896,59.93999862670898,-5.705950991831888,58.59000015258789,-0.06376230520036008
2201,2016-09-26,59.79999923706055,60.22999954223633,59.540000915527344,59.9000015258789,307800.0,-0.0018360976570143128,-1.2258058561856653,-1.4286103542233317,55.47666514878287,52.23372918123454,-1.7449506854747199,-1.5919291940188032,-0.21858345831598314,-0.3212909936875761,23.6983581499341,0.6899986267089844,-0.5022183305888603,1.4679990768432631,-0.8609177413542497,3.796915895040776,0.3035406677445067,2.6324574859420196,-2.907659958327635,57.27694737860113,-0.8075442274778979,1.1644584090987555,9,-1.3549995422363281,-1.3549995422363281,-0.5824985504150391,0.6200008392333984,-3.0999984741210938,0,-0.05735786536682863,-1.5777864433216415,59.90999984741211,-2.9444744677920123,60.099998474121094,2.7845946183866896,59.93999862670898,-0.05735786536682863
2202,2016-09-27,59.15999984741211,60.27999877929688,58.959999084472656,60.04999923706055,318800.0,-0.010702331067118154,-1.0465097023355503,8.899790196453045,49.08906702826506,53.57832517594046,-0.786316020752281,-0.9236789826729108,0.3630496800203886,0.33583538887737774,22.15328207464056,1.3199996948242259,-0.29752027321946173,0.7799997329711914,-1.5768663428926217,3.1368658088350045,-0.3984333049607116,1.9584327709030944,-2.038600980334813,20.512890737331787,-31.22390865095688,1.1784330379319057,9,-0.7150001525878906,-0.7150001525878906,0.05750083923339844,1.260000228881836,-3.0699996948242188,1,-0.0393846859764545,-1.2258058561856653,59.79999923706055,-1.5777864433216415,59.90999984741211,-2.9444744677920123,60.099998474121094,-0.0393846859764545
2203,2016-09-28,59.06000137329102,59.349998474121094,58.27999877929688,59.349998474121094,259600.0,-0.0016903055168865366,6.379382012864817,0.3258396625919306,47.00414139133255,54.3695961351177,-0.30622153615445313,-0.7345390810923007,0.4036060725170145,0.45702408934204897,20.43947688098881,1.0699996948242116,-0.16425730925418236,0.5995012283325281,-1.7334788804498231,2.9324813371148792,-0.5669888260586475,1.7659912827237036,-1.7232864931700078,32.09886814963668,-13.69331122124104,1.1664900543911767,9,-0.41500091552735086,-0.615001678466804,0.15749931335448508,1.3599987030029226,-2.960002899169929,2,-0.042160542170133875,-1.0465097023355503,59.15999984741211,-1.2258058561856653,59.79999923706055,-1.5777864433216415,59.90999984741211,-0.042160542170133875
2204,2016-09-29,58.09000015258789,58.79999923706055,57.66999816894531,58.79999923706055,293800.0,-0.016423995904981448,2.183105704860253,2.4482971810421406,57.30478619675097,55.141755970145894,0.9415036078525674,0.2706008849916657,1.3071486562427879,1.4402354126149106,18.7628000594114,1.3900032043457102,0.11955390096994734,-0.3840000152587919,-2.704465771512403,1.9364657409948194,-1.5442328933855975,0.7762328628680137,-0.5508882202057777,16.092026261480584,-33.941885698742084,1.1602328781268072,9,1.0999984741210938,0.3549995422363281,1.1275005340576172,2.3299999237060547,-1.9799995422363281,3,-0.03064208598074125,6.379382012864817,59.06000137329102,-1.0465097023355503,59.15999984741211,-1.2258058561856653,59.79999923706055,-0.03064208598074125
2205,2016-09-30,57.52999877929688,58.52000045776367,57.18999862670898,58.1500015258789,288300.0,-0.009640237077294334,-1.0461518598072588,0.8732444310720725,48.162712380296334,54.72982578743261,1.625402739953877,0.855565305284891,1.7844319661914767,2.0088875735581055,17.121522066668675,1.3300018310546946,0.4232852860199685,-0.9320013046264606,-3.2702106639325166,1.4062080546795954,-2.101105984279485,0.23710337502656387,3.180000305175774,11.003240640721375,-39.42993534753058,1.1691046796530264,9,1.4200000762939382,0.9150009155273366,1.6875019073486257,2.890001296997063,0.1100006103515554,4,-0.0198157381164189,2.183105704860253,58.09000015258789,6.379382012864817,59.06000137329102,-1.0465097023355503,59.15999984741211,-0.0198157381164189
2206,2016-10-03,56.540000915527344,57.599998474121094,56.18999862670898,57.599998474121094,311300.0,-0.017208376234588152,1.6603831980192454,1.7096659078324394,49.59461075621796,54.01245438806395,2.5653711058771123,1.8050045177578085,2.645942191470205,3.0028252501440846,16.588701155561015,1.4099998474121165,0.6558357107003303,-1.8374992370605483,-4.328187625176454,0.6531891510553578,-3.082843431118505,-0.5921550430025917,4.099598159790041,8.5575128547833,-45.71550735431446,1.2453441940579544,10,1.9099979400634766,1.904998779296875,2.5974998474121094,3.8799991607666016,1.5999984741210938,0,0.017863429522086083,-1.0461518598072588,57.52999877929688,2.183105704860253,58.09000015258789,6.379382012864817,59.06000137329102,0.017863429522086083
2207,2016-10-04,55.02999877929688,56.459999084472656,54.58000183105469,56.459999084472656,293700.0,-0.02670679362892925,1.6293662268650664,1.349059998848384,41.99083599503831,51.99006896526294,3.930628609111835,3.1878283062167156,4.030150090158152,4.504354171293819,17.08814142654365,1.9599990844726562,0.6612192031260378,-3.163001251220699,-6.060347174046541,-0.26565532839485684,-4.611674212633623,-1.7143282898077743,5.431616278076163,9.43390492520164,-48.88523398472409,1.4486729614129217,10,2.6150016784667898,2.6150016784667898,4.107501983642571,5.390001296997063,2.200000762939446,1,0.030347120128791483,1.6603831980192454,56.540000915527344,-1.0461518598072588,57.52999877929688,2.183105704860253,58.09000015258789,0.030347120128791483
2208,2016-10-05,54.56000137329102,55.31999969482422,54.5,55.25,297800.0,-0.008540748981129886,-1.0246871718070802,0.4825164192004584,36.24855686711767,49.230500440580414,3.9752586534239214,3.4586877236070066,4.389831910671553,4.965135074867121,18.07368436250727,0.8199996948242188,0.572916786791609,-3.393998718261713,-6.658321463538535,-0.12967597298489153,-5.02616009090012,-1.7618373456233059,5.548716890502924,1.3953810217891875,-58.500554703513515,1.6321613726384099,10,2.8299980163574148,3.0449981689453054,4.502498626708977,5.859998703002923,1.029998779296868,2,0.028042498914705893,1.6293662268650664,55.02999877929688,1.6603831980192454,56.540000915527344,-1.0461518598072588,57.52999877929688,0.028042498914705893
2209,2016-10-06,54.47000122070313,54.63000106811523,53.849998474121094,54.22000122070313,254800.0,-0.0016495628724809697,1.7368526722973636,-0.3623195616959441,28.734156922280576,45.956170298453586,3.556681757512578,3.3112761573046967,4.378446644182645,5.046419506310492,19.69590450114634,0.7800025939941335,0.42058528175972754,-3.225498962402334,-6.737112015833439,0.2861140910287716,-4.9813054891178865,-1.469692435686781,5.1900195819873005,13.276284437430567,-40.457726560069624,1.7558065267155543,10,2.5949974060058523,2.809997558593743,4.4899988174438406,5.949998855590813,1.4199981689453054,3,0.029924678114353176,-1.0246871718070802,54.56000137329102,1.6293662268650664,55.02999877929688,1.6603831980192454,56.540000915527344,0.029924678114353176
2210,2016-10-07,54.09000015258789,55.27999877929688,54.04999923706055,54.7599983215332,432600.0,-0.0069763366917423575,-2.279998779296894,-2.67999267578125,20.185891892521724,42.03497326998013,3.37970900996428,3.6549959178333893,4.649911526716714,5.439197699372535,19.452155784069113,1.2299995422363352,0.07158302511531645,-3.4635000228881836,-7.318357109173469,0.39135706339710197,-5.39092856603083,-1.5360714797455373,4.98901841724561,6.400044759114583,-39.76806644954801,1.9274285431426437,10,2.9749984741210938,3.1899986267089844,4.762499809265137,6.329999923706055,1.470001220703132,4,0.03734517382261515,1.7368526722973636,54.47000122070313,-1.0246871718070802,54.56000137329102,1.6293662268650664,55.02999877929688,0.03734517382261515
2211,2016-10-10,54.9900016784668,55.27999877929688,54.56000137329102,55.15999984741211,403300.0,0.016638963271214724,2.512216453599685,0.25372930378737846,28.622332203119527,39.76089162274174,1.9284541419586674,2.669775533947764,3.6418569754176673,4.571068236950481,19.134026249659215,1.1899986267089915,-0.3175430459211057,-2.4224985122680636,-6.440687335874678,1.5956903113385508,-4.431592924071367,-0.41340410046475995,3.566114881795464,43.67827347719075,1.8545599167062221,2.009094411803306,10,1.6099967956542969,2.289997100830078,3.8624982833862305,5.429998397827148,1.1099967956542969,0,0.04819053701210074,-2.279998779296894,54.09000015258789,1.7368526722973636,54.47000122070313,-1.0246871718070802,54.56000137329102,0.04819053701210074
2212,2016-10-11,54.09000015258789,54.9900016784668,53.97000122070313,54.959999084472656,230600.0,-0.01636663936002991,1.1935396542176675,5.117695898034288,13.299889723197651,36.01597477072674,2.2726369627504255,3.554324823042265,4.405000599651721,5.48877101821634,18.65848273697593,1.0200004577636648,-0.7136561261014336,-3.197000122070314,-7.470704041094116,1.0767037969534883,-5.333852081582215,-1.0601481625584128,3.9955045990602542,16.326631235857086,-17.548058088571985,2.136851959511902,10,2.2349987030029297,3.1899986267089844,4.762499809265137,6.329999923706055,1.6300010681152415,1,0.07487519367046591,2.512216453599685,54.9900016784668,-2.279998779296894,54.09000015258789,1.7368526722973636,54.47000122070313,0.07487519367046591
2213,2016-10-12,54.63000106811523,54.709999084472656,54.13999938964844,54.13999938964844,200700.0,0.009983377962728746,-1.3265213972643264,-0.5632210115537155,17.245533493261163,31.564946692561215,1.160159504328682,3.0277948419085874,3.7499706550027625,4.968833092846175,18.010372903133405,0.6199989318847656,-1.092590077679219,-2.5669992446899457,-6.989901021714509,1.8559025323346177,-4.778450133202227,-0.355548356177664,3.031953055780214,54.54562430308354,26.044794097001468,2.21145088851228,10,1.5549983978271555,2.6499977111816477,4.187499046325691,5.789999008178718,0.9199981689453196,2,0.04759286881359026,1.1935396542176675,54.09000015258789,2.512216453599685,54.9900016784668,-2.279998779296894,54.09000015258789,0.04759286881359026
2214,2016-10-13,55.38999938964844,55.88000106811523,54.65999984741211,54.75,260000.0,0.013911739093426245,-1.9756138408433102,1.3061167293364975,24.66368019843263,28.95394311679858,-0.025826944127217644,2.2608476015971917,2.896877089218208,4.243101123851993,16.86427038902804,1.25,-1.3641306363789596,-1.7290008544921847,-6.224667749769878,2.766666040785509,-3.9768343021310315,0.5188325931466622,1.8907591692695718,74.34545981086308,49.20539861877462,2.2478334476388486,10,0.33499908447265625,1.8899993896484375,3.397500991821289,5.030000686645508,0.1399993896484446,3,0.003610773878737872,-1.3265213972643264,54.63000106811523,1.1935396542176675,54.09000015258789,2.512216453599685,54.9900016784668,0.003610773878737872
2215,2016-10-14,55.11000061035156,55.5,54.79999923706055,55.13999938964844,290600.0,-0.00505504210836305,-1.153843445191732,-0.04687313735307441,24.20242822892716,26.132589502655158,-0.13991900741955732,2.4523560681823824,3.073449529261296,4.539480105934928,16.82329225529668,0.7000007629394531,-1.6439963211789816,-1.8729995727539048,-6.442071455891977,2.6960723103841673,-4.157535514322944,0.4115363688151348,1.8276819400867552,59.685836687005136,37.015900026618496,2.284535941569037,10,0.0449981689453125,2.1699981689453125,3.607499122619629,5.309999465942383,1.0499992370605469,4,0.014153488852445495,-1.9756138408433102,55.38999938964844,-1.3265213972643264,54.63000106811523,1.1935396542176675,54.09000015258789,0.014153488852445495
2216,2016-10-17,55.790000915527344,55.83000183105469,55.22000122070313,55.27999877929688,218500.0,0.01233896384766231,1.0677847749343505,-17.000762970498236,31.54436726380112,24.971870754739914,-1.0476684007693677,1.6365242401108304,2.325773397183241,3.8839722543810495,17.386951837931463,0.720001220703125,-1.9752172283610605,-1.0534992218017578,-5.587502045647625,3.4805036020441094,-3.3205006337246914,1.2135021901211758,0.8389132272792494,95.28794974984804,69.3566573000013,2.2670014119229323,10,-0.9250011444091797,1.4899978637695312,2.789999008178711,4.539999008178711,1.1100006103515554,0,-0.00412259434418305,-1.153843445191732,55.11000061035156,-1.9756138408433102,55.38999938964844,-1.3265213972643264,54.63000106811523,-0.00412259434418305
2217,2016-10-18,56.099998474121094,56.22999954223633,55.38000106811523,56.0099983215332,313500.0,0.0055565075014629706,3.8571023749060362,0.17647014824898896,34.15416032755749,24.739160028122118,-1.3297637326974439,1.1915064274849954,1.9512739797357312,3.5898204009989314,18.414847216418405,0.8499984741211009,-2.1946827421477053,-0.6190015792846708,-5.087349669987269,3.8493465114179273,-2.8531756246359663,1.6151724660666247,0.25102410181695234,93.77985365435195,65.79373650041599,2.234174045351298,10,-1.0599994659423828,1.1800003051757812,2.3075008392333984,4.185001373291016,0.17000198364257812,1,0.0,1.0677847749343505,55.790000915527344,-1.153843445191732,55.11000061035156,-1.9756138408433102,55.38999938964844,0.0
2218,2016-10-19,56.02999877929688,56.15999984741211,55.70000076293945,56.09000015258789,277700.0,-0.0012477664300918345,3.5999732972210037,-0.6666807951510252,37.796198409487964,25.746053526700713,-1.1502806380177972,1.0050909770024745,1.9446347247226399,3.6723858886234737,19.248576760505202,0.45999908447265625,-2.3745386223914267,-0.49350128173827557,-4.703129984946898,3.716127421470347,-2.5983156333425868,1.6113130698660356,-2.1800003051757884,87.2610954257645,55.38401783020261,2.104814351604312,10,-0.9299983978271555,1.249999999999993,2.150001525878899,4.0700016021728445,1.19000244140625,2,-0.005532706859674108,3.8571023749060362,56.099998474121094,1.0677847749343505,55.790000915527344,-1.153843445191732,55.11000061035156,-0.005532706859674108
2219,2016-10-20,55.83000183105469,56.75,55.66999816894531,55.66999816894531,387300.0,-0.0035694619418070728,-12.49971390425329,-2.6666666666669823,39.48020935526845,27.889866578117015,-0.8237008499167615,0.9157387487768176,2.077306154721903,3.8776860493228185,19.350320387022286,1.0800018310546875,-2.370268995782965,-0.4799983978271456,-4.344889789213525,3.384892993559234,-2.4124440935203353,1.452447297866044,-1.9338033294677714,52.82062517973086,17.547063447254224,1.9324456956931906,10,-0.470001220703125,1.4499969482421875,2.2399978637695312,4.159997940063477,2.9499969482421946,3,-0.005015271087424389,3.5999732972210037,56.02999877929688,3.8571023749060362,56.099998474121094,1.0677847749343505,55.790000915527344,-0.005015271087424389
2220,2016-10-21,56.09000015258789,56.27999877929688,55.65999984741211,55.88999938964844,328700.0,0.004656964230808747,1.1379346632202454,1.2499761586877742,46.93876809582111,29.925026121750527,-0.8606733312368391,0.3740603106470175,1.7442007047214787,3.618968118464231,19.80225238444159,0.6199989318847727,-2.257586454772266,-0.029000091552731533,-3.502550190166019,3.444550007060556,-1.7657751408593754,1.7077749577539123,-2.0796495910644524,56.86272065423337,17.457532078483112,1.736775049306643,10,-0.7299995422363281,1.1899986267089844,1.9549999237060547,3.875,2.25,4,-0.009983978815610195,-12.49971390425329,55.83000183105469,3.5999732972210037,56.02999877929688,3.8571023749060362,56.099998474121094,-0.009983978815610195
2221,2016-10-24,56.36999893188477,56.65999984741211,55.91999816894531,56.65999984741211,248300.0,0.004991955402659398,4.103443739970008,-1.449999046329286,60.94772922342749,35.21923051066495,-1.0329603171083548,-0.18559662471621152,1.3912292251574812,3.3377394759956047,20.25739374241772,0.7400016784667969,-2.058813319260004,0.4224987030029368,-2.594518489582242,3.4395158955881158,-1.0860098932896491,1.9310072992955227,-2.2500623928222723,72.26267413271324,27.865620057945677,1.508508596292588,10,-0.924999237060554,0.9099998474121023,1.6750011444091726,3.535001754760735,-0.270000457763679,0,-0.0037253696727299612,1.1379346632202454,56.09000015258789,-12.49971390425329,55.83000183105469,3.5999732972210037,56.02999877929688,-0.0037253696727299612
2222,2016-10-25,56.83000183105469,56.83000183105469,56.2400016784668,56.33000183105469,214600.0,0.008160420576302618,1.3600006103515625,-1.7241324879640527,68.57611823444972,40.92262881524146,-1.1883923831051675,-0.8739132300647867,0.8965889263356814,2.86671476574562,21.31814397946249,0.5900001525878906,-1.730446023253954,0.9990015029907227,-1.6536466776077106,3.651649683589156,-0.32732258730849395,2.3253255932899393,-2.604862753554684,100.0,48.09132007696497,1.326324090299218,10,-1.085000991821289,0.4499969482421875,1.2149982452392578,2.7199974060058594,-1.8800010681152344,1,0.0012317383876268018,4.103443739970008,56.36999893188477,1.1379346632202454,56.09000015258789,-12.49971390425329,55.83000183105469,0.0012317383876268018
2223,2016-10-26,56.56999969482422,56.81999969482422,56.290000915527344,56.72000122070313,155500.0,-0.004575085832363879,2.028577656675749,-0.3000030517578267,66.71973632418607,45.59552394032517,-0.6976243217949829,-0.8537950164184736,1.1478770956099567,3.1131132447039676,21.993274971044745,0.5400009155273438,-1.5110305127732033,0.8634994506835909,-1.3481083547356647,3.0751072561028465,-0.24230445202603335,1.9693033533932152,-2.188568852110933,77.77763287024509,20.115461089430084,1.1058039027096271,10,-0.7549991607666016,0.7099990844726562,1.4099998474121094,2.845001220703125,-1.6699981689453196,2,-0.00530315076328336,1.3600006103515625,56.83000183105469,4.103443739970008,56.36999893188477,1.1379346632202454,56.09000015258789,-0.00530315076328336
2224,2016-10-27,56.31000137329102,56.599998474121094,55.9900016784668,56.209999084472656,240900.0,-0.004596046012653288,-1.2592595208997082,-0.6666751436854845,68.01950203306164,50.464087696340115,-0.3278797202406807,-0.7736527439487375,1.3643674359333815,3.3607320160365006,22.239434167488763,0.6099967956542969,-1.0689571428794906,0.6925010681152415,-1.2410239467794497,2.6260260830099327,-0.27426143933210057,1.6592635755625835,-1.7816562712772495,55.555591782439336,-8.236013326125303,0.9667625074473446,10,-0.2849998474121165,0.9699974060058523,1.7749996185302663,3.104999542236321,-1.720001220703132,3,0.016160536764677547,2.028577656675749,56.56999969482422,1.3600006103515625,56.83000183105469,4.103443739970008,56.36999893188477,0.016160536764677547
2225,2016-10-28,56.38999938964844,56.88000106811523,56.22000122070313,56.22000122070313,215100.0,0.001420671539805074,-6.76478772103091,1.6999427808504661,63.10861115536202,53.97122590651355,-0.23156742133084407,-0.994420118500301,1.2125246999600492,3.2589539839359816,22.10918612653992,0.6599998474120952,-0.6609126799315064,0.8294990539550753,-0.9256191554024511,2.5846172633126017,-0.048060050723684355,1.707058158633835,-1.7235548838922128,48.958312637338985,-16.659647314869837,0.8775591046787616,10,-0.25999832153321023,0.6749992370605469,2.0550003051757812,3.0250015258789062,-1.5699996948242188,4,0.04238339094728172,-1.2592595208997082,56.31000137329102,2.028577656675749,56.56999969482422,1.3600006103515625,56.83000183105469,0.04238339094728172
2226,2016-10-31,57.54999923706055,57.7599983215332,56.4000015258789,56.4900016784668,406500.0,0.020571020747786273,-1.1935469977665387,6.235346916794085,80.89289947438843,59.16441914505032,-1.2467678335871994,-2.1870025217934383,0.015889369590055935,2.0718826314274708,21.58927058232198,1.3699989318847656,-0.31675680602429424,1.9389989852905245,0.015199601720908618,3.8627983688601404,0.9770992935057166,2.9008986770753324,-2.7064702063156005,88.13562244339367,15.610021812268755,0.9618996917848066,10,-0.8400001525878906,-0.4850006103515625,0.8950004577636719,1.8650016784667969,-1.8499984741210938,0,0.013727209834932586,-6.76478772103091,56.38999938964844,-1.2592595208997082,56.31000137329102,2.028577656675749,56.56999969482422,0.013727209834932586
2227,2016-11-01,56.70000076293945,57.52999877929688,56.54999923706055,57.290000915527344,330000.0,-0.014769739103206114,-1.2022382334157864,-0.556605199516324,67.51272213716422,62.466255114792126,-0.338282576824966,-1.2706222501655375,0.7992772564558521,2.8884743699872715,20.151171052750183,1.0,0.06118329903827657,1.005500411987306,-0.9567047597036691,2.9677055836782813,0.024397826141822065,1.9866029978327902,-1.564824803115684,40.11301870282805,-33.254046795424806,0.9811025858454876,11,0.009998321533203125,0.36499786376953125,1.7449989318847656,2.7150001525878906,-0.13000106811523438,1,-0.010582050806788312,-1.1935469977665387,57.54999923706055,-6.76478772103091,56.38999938964844,-1.2592595208997082,56.31000137329102,-0.010582050806788312
2228,2016-11-02,56.09000015258789,56.61000061035156,55.63000106811523,56.540000915527344,306600.0,-0.010758388044860068,2.3220314874082937,0.7627129602689684,56.07640533078315,64.31027688984932,0.3141617591038042,-0.5693096577428705,1.3383966173286126,3.463736710568419,18.27457427381186,1.0699996948242259,0.3102220040646131,0.31899986267089986,-1.5750890445209222,2.213088769862722,-0.6280445909250076,1.2660443162668074,-0.6923419565931752,21.596228996751496,-49.51358875824934,0.9470444535959093,11,0.6049995422363281,0.5099983215332031,2.354999542236328,3.325000762939453,0.7000007629394531,2,-0.020324467579732053,-1.2022382334157864,56.70000076293945,-1.1935469977665387,57.54999923706055,-6.76478772103091,56.38999938964844,-0.020324467579732053
2229,2016-11-03,56.099998474121094,56.4000015258789,55.06000137329102,55.31000137329102,296700.0,0.00017825497425572046,-1.0775242854819402,-1.7555461365659148,59.016390025347995,65.65223488201896,0.387209309677246,-0.47530033603848665,1.2632640688868477,3.410243019909288,16.1684935385657,1.3400001525878764,0.5222117020070272,0.24749832153320028,-1.548624251910148,2.0436208949765486,-0.6505629651884703,1.145559608254871,1.6599998474121094,38.51845467851939,-32.63041045600234,0.8980612867216736,11,0.3100013732910156,0.22500038146972656,2.4450016021728516,3.31500244140625,1.4300003051757884,3,-0.02139032051481704,2.3220314874082937,56.09000015258789,-1.2022382334157864,56.70000076293945,-1.1935469977665387,57.54999923706055,-0.02139032051481704
2230,2016-11-04,56.11000061035156,56.88999938964844,56.099998474121094,56.36000061035156,235400.0,0.0001782912032535222,-4.851766035603278,-0.31645685754709524,53.319504373454734,64.80465434313311,0.425040100965262,-0.34383855194334956,1.185289133324801,3.363068337045668,14.45863291823139,0.7900009155273438,0.6931036838604001,0.1565004348754897,-1.438204458644968,1.7512053283959474,-0.6408520118847392,0.9538528816357186,1.5959977722167977,38.88890458724913,-28.000037115474967,0.7973524467602287,11,0.2999992370605469,0.07499885559082031,2.707498550415039,3.3050003051757812,1.1800003051757812,4,-0.0270896532031627,-1.0775242854819402,56.099998474121094,2.3220314874082937,56.09000015258789,-1.2022382334157864,56.70000076293945,-0.0270896532031627
2231,2016-11-07,57.63999938964844,57.7599983215332,55.93000030517578,56.47999954223633,296900.0,0.027267844638280136,1.614287154530914,-4.6399993896484375,62.74836612039807,64.1571263304607,-1.0123202779112006,-1.7551123596155591,-0.35568532823589294,1.796752211354928,12.876584527653181,1.8299980163574219,0.9056736508181089,1.5539993286132798,-0.14085190938202885,3.2488505666085885,0.7065737096156255,2.401424947610934,-2.5799980163574148,95.55559009194843,30.74346496206104,0.8474256189976541,11,-1.2299995422363281,-1.835000991821289,1.057499885559082,1.7750015258789062,-1.3499984741210938,0,-0.04892435330821088,-4.851766035603278,56.11000061035156,-1.0775242854819402,56.099998474121094,2.3220314874082937,56.09000015258789,-0.04892435330821088
2232,2016-11-08,58.13999938964844,58.52999877929688,57.70000076293945,57.70000076293945,231600.0,0.00867453166714971,-2.772730031297987,0.379309210850842,66.30604868902813,64.11116103766537,-1.4605475180690846,-2.0407708854731794,-0.8752620255965695,1.2597802586788802,11.105093547108249,0.8899993896484446,1.047696247226476,1.851499366760251,0.1933935145522483,3.509605218968254,1.0224464406562461,2.680552292864256,-3.025998077392572,88.76081610397071,25.681736262912025,0.8290529261040017,11,-1.344999313354485,-1.9500007629394531,0.30749988555908203,1.2750015258789062,-1.4799995422363281,1,-0.04196764107884421,1.614287154530914,57.63999938964844,-4.851766035603278,56.11000061035156,-1.0775242854819402,56.099998474121094,-0.04196764107884421
2233,2016-11-09,57.22999954223633,57.97000122070313,56.2400016784668,56.90999984741211,378300.0,-0.01565187232482379,-1.0843417793077543,0.7272743035988313,59.74929244769268,63.192248861513264,-0.4996217649219119,-0.9760405255805935,0.028361658455153815,2.130494288743378,8.779864161354537,1.8999977111816406,1.044192431840898,0.8114995956420898,-0.700351781767246,2.3233509730514257,0.05557390693742548,1.5674252843467542,-1.979358331298819,62.536017035329195,-1.7646513920486484,0.7559256887046668,11,-0.4349994659423757,-1.0400009155273438,0.41500091552734375,1.3850021362304688,-0.2999992370605469,2,-0.011532410496089995,-2.772730031297987,58.13999938964844,1.614287154530914,57.63999938964844,-4.851766035603278,56.11000061035156,-0.011532410496089995
2234,2016-11-10,55.59000015258789,56.95000076293945,54.77999877929688,56.95000076293945,403500.0,-0.028656288708129418,2.1911779555475666,-4.250005960470162,47.07943841936012,61.41122966862416,1.14825631059297,0.7164430826115336,1.6308684895013101,3.7161630245040413,7.927130718628426,2.450000762939446,0.906381675609147,-0.8384998321533175,-2.324125540331579,0.6471258760249441,-1.5813126862424483,-0.09568697806418669,2.9399986267089915,21.60003662109356,-41.83869756482892,0.7428128540891321,11,1.0649986267089915,0.5999984741210938,1.9074993133544922,2.8349990844726562,1.5600013732910085,3,0.021586629963043613,-1.0843417793077543,57.22999954223633,-2.772730031297987,58.13999938964844,1.614287154530914,57.63999938964844,0.021586629963043613
2235,2016-11-11,55.88999938964844,56.61000061035156,55.4000015258789,55.65999984741211,405600.0,0.0053966403352596615,-2.2266806370067784,-0.16911723457011746,47.20279922372222,57.667885196327916,0.8603481654580918,0.5037005604381193,1.297701567303804,3.3740433496460227,7.028314501057811,1.2099990844726634,0.7985434049626363,-0.57750053405762,-1.9543596732554676,0.7993586051402275,-1.2659301036565438,0.11092903554130373,2.5649993896484418,29.60001627604148,-31.37081411210751,0.6884295695989228,11,0.7649993896484446,0.3600006103515696,1.2824993133544922,1.8799991607666016,1.4200019836425852,4,0.029343342414710927,2.1911779555475666,55.59000015258789,-1.0843417793077543,57.22999954223633,-2.772730031297987,58.13999938964844,0.029343342414710927
2236,2016-11-14,55.56000137329102,55.849998474121094,54.88999938964844,55.52999877929688,396700.0,-0.005904419752391976,2.1475545160625344,0.13044632046837942,42.48519828541636,54.88704921280038,0.9816056789802801,0.8596592796949594,1.5751840327343274,3.655901953938958,6.530459488053183,1.0,0.6897786271989546,-0.895998573303217,-2.300253303315266,0.508256156708832,-1.598125938309245,-0.19387120829718896,2.8214974060058537,20.800069173177082,-33.77836041826437,0.7021273650060256,11,1.0949974060058594,0.6899986267089844,1.612497329711907,2.0249977111816335,1.539997100830071,0,0.031137499990559148,-2.2266806370067784,55.88999938964844,2.1911779555475666,55.59000015258789,-1.0843417793077543,57.22999954223633,0.031137499990559148
2237,2016-11-15,56.099998474121094,56.4000015258789,55.540000915527344,55.81999969482422,277300.0,0.009719170041087466,-1.0476294277928986,9.33248569612206,47.308122213803365,53.91279553313596,0.38839125873197133,0.33693712022034106,0.9720668021220362,3.0629121976326417,6.225288842736361,0.8600006103515554,0.6356315950701301,-0.35600147247314595,-1.7602562024851949,1.048253257538903,-1.058128837479174,0.34612589253288206,2.2094703051757847,41.37926910934638,-9.840596539119979,0.7021273650060256,11,0.5550003051757884,0.15000152587891336,0.8400001525878906,1.4850006103515625,1.0699996948242188,1,0.0033868528801102027,2.1475545160625344,55.56000137329102,-2.2266806370067784,55.88999938964844,2.1911779555475666,55.59000015258789,0.0033868528801102027
2238,2016-11-16,55.72000122070313,56.43000030517578,55.290000915527344,56.099998474121094,357300.0,-0.006773569763878995,1.1923045886366137,-1.3571389645776313,46.66666091946838,52.54060341026044,0.7938684874903643,0.7299439613152074,1.2632394474845725,3.3779082235928968,5.964682459919753,1.1399993896484375,0.3469451519261284,-0.7204988479614158,-2.151147291501964,0.7101495955791322,-1.4358230697316898,-0.00517462619114184,2.5188781585937434,43.318045259496,-7.0496196419318125,0.7153242217702729,11,0.93499755859375,0.6149978637695241,1.0824975967407156,1.8649978637695241,1.4599990844726491,2,0.01687003959288713,-1.0476294277928986,56.099998474121094,2.1475545160625344,55.56000137329102,-2.2266806370067784,55.88999938964844,0.01687003959288713
2239,2016-11-17,55.54999923706055,56.0099983215332,55.36000061035156,55.5099983215332,324400.0,-0.0030510046647203026,-2.823557131316758,-0.10526632802618302,45.30200783848538,51.649770461930515,0.9807889465975776,0.925335736318516,1.3309386624347255,3.482058866491144,6.265880027477805,0.6499977111816406,0.18853535492730344,-0.8765007019042983,-2.3374628695836535,0.5844614657750569,-1.6069817857439759,-0.14601961806462072,2.6197025302363315,38.372056918791365,-11.670991075731173,0.7304810838396759,11,1.1049995422363352,1.0450000762939453,1.182499885559082,2.0349998474121094,1.6000022888183523,3,0.02484250381761588,1.1923045886366137,55.72000122070313,-1.0476294277928986,56.099998474121094,2.1475545160625344,55.56000137329102,0.02484250381761588
2240,2016-11-18,55.52999877929688,55.93000030517578,55.18000030517578,55.5,513700.0,-0.00036004424911528776,-1.2388120886378646,0.749952317375726,37.05126518483452,48.79453702464568,1.0167903866698609,0.9499348418138567,1.3336594196280416,3.4327087599608745,6.621293834457799,0.75,0.15436350405245491,-0.8685010910034094,-2.3772999725996655,0.6402977905928466,-1.622900531801534,-0.11410165020528495,2.571908928239999,41.5583772188401,-3.51476868230683,0.7543994407981269,11,1.125,1.125,0.9724998474121023,1.9950008392333913,0.9900016784667898,4,0.029173469875637625,-2.823557131316758,55.54999923706055,1.1923045886366137,55.72000122070313,-1.0476294277928986,56.099998474121094,0.029173469875637625
2241,2016-11-21,56.15999984741211,56.15999984741211,55.27999877929688,55.61999893188477,339800.0,0.011345238284970138,2.2592576894276286,18.000762970493973,46.43798595908506,46.58697449909645,0.17296246261405912,0.3197903255564256,0.6649736434023694,2.720828338650975,7.284062533203972,0.8800010681152273,0.11609401621537785,-0.22800006866454936,-1.7405522364230634,1.2845520990939647,-0.9842761525438064,0.5282760152147077,1.87546968155997,78.39996337890625,31.34861647917996,0.7562760838792559,11,0.21500015258789773,0.49499893188477273,0.057498931884765625,1.125,0.8699989318847727,0,0.020477235203053556,-1.2388120886378646,55.52999877929688,-2.823557131316758,55.54999923706055,1.1923045886366137,55.72000122070313,0.020477235203053556
2242,2016-11-22,56.9000015258789,56.93999862670898,55.63000106811523,56.2599983215332,402200.0,0.013176668099668554,2.638895217306144,1.185189109764198,55.252930416613665,46.08737871786545,-0.8509130799281337,-0.4371090742995065,-0.06690347590441803,1.906730262748333,7.644621472400533,1.30999755859375,0.1385798458783043,0.5085016250610295,-1.008673849204726,2.025677099326785,-0.2500861120718483,1.2670893621939072,1.0703585880996798,97.72743528554986,45.495821027154946,0.7585877371328769,11,-1.035001754760735,-0.24500274658201704,-0.8275022506713796,0.38499832153321023,-0.030002593994126414,1,0.003514884760613457,2.2592576894276286,56.15999984741211,-1.2388120886378646,55.52999877929688,-2.823557131316758,55.54999923706055,0.003514884760613457
2243,2016-11-23,56.27000045776367,56.7400016784668,56.08000183105469,56.11999893188477,215400.0,-0.011072074713894264,-4.739235719498441,0.23437621071327672,51.02042031287852,46.52526559492305,-0.4150561809896516,0.17841169043659022,0.569549382283995,2.4497566364478303,8.024665464698858,0.8199996948242116,-0.05024579075156055,-0.10649948120116903,-1.6221755821874382,1.4091766197851001,-0.8643375316943036,0.6513385692919655,1.6365524295212737,61.931885914433906,7.636596444133303,0.7578380504931359,11,-0.35500144958496094,0.38499832153321023,-0.1100015640258789,1.0099983215332031,0.3899993896484375,2,0.015994272327350956,2.638895217306144,56.9000015258789,2.2592576894276286,56.15999984741211,-1.2388120886378646,55.52999877929688,0.015994272327350956
2244,2016-11-25,57.22000122070313,57.22000122070313,56.38000106811523,56.38000106811523,109300.0,0.016882899506150295,1.0,5.599944051676267,55.98706047634769,47.501294622992546,-1.2399163341603625,-0.7377430985210367,-0.37959121051004274,1.4222125962529688,8.335498389704576,0.9500007629394602,-0.3077882001154677,0.7980012893676829,-0.763220841337855,2.3592234200732207,0.017390224014910416,1.5786123547204554,0.6240205844220554,100.0,41.94839509554825,0.7806110653527695,11,-1.1650009155273509,-0.56500244140625,-1.0300016403198313,0.059997558593742895,-0.2200012207031321,4,-0.0006990722592448151,-4.739235719498441,56.27000045776367,2.638895217306144,56.9000015258789,2.2592576894276286,56.15999984741211,-0.0006990722592448151
2245,2016-11-28,58.77999877929688,58.97000122070313,57.25,57.47000122070313,355100.0,0.027263151438544853,1.0355014626747168,1.5595206197973406,56.12903199343058,49.01727614610523,-2.6226565001285493,-2.2235076997348173,-1.9489529611877998,-0.17830330904373426,9.213976054621012,1.75,-0.42954838262402717,2.238498878479014,0.35498319875632234,4.122014558201705,1.296741038617668,3.1802567183403596,-4.0,94.85088575351077,39.82717258852402,0.9417578398613459,11,-1.704998016357429,-1.904998779296875,-2.4599990844726634,-1.500000000000007,-1.5399971008300852,0,-0.027730474434648822,1.0,57.22000122070313,-4.739235719498441,56.27000045776367,2.638895217306144,56.9000015258789,-0.027730474434648822
2246,2016-11-29,58.34000015258789,59.13000106811523,58.209999084472656,58.58000183105469,358000.0,-0.007485516091299549,-2.679979858552076,-0.18320772958113962,51.08225590772721,49.43662433431899,-1.9521321988244296,-1.814310220504737,-1.5478028592271613,0.21102182104752387,9.328232550116228,0.920001983642571,-0.3179415730724102,1.759000205993651,-0.24297649727024861,3.7609769092575505,0.7580118543616976,2.7599885576256042,-3.4762013244628847,77.42854527064752,25.57054151891215,1.00098835163195,11,-1.1849994659423828,-1.385000228881836,-2.020000457763672,-1.0600013732910156,-0.8300018310546875,1,-0.031196429380596857,1.0355014626747168,58.77999877929688,1.0,57.22000122070313,-4.739235719498441,56.27000045776367,-0.031196429380596857
2247,2016-11-30,56.099998474121094,57.6500015258789,56.06000137329102,57.38999938964844,533600.0,-0.03839564060007006,-1.3211763788648345,5.374966224270842,44.654675929250864,49.21307044651706,0.3216996328091426,0.39888718381219235,0.6261979817558583,2.3778684298547574,8.934107897648278,2.279998779296868,-0.27523122230701347,-0.4510013580322294,-2.4634247207759827,1.561422004711524,-1.4572130394041096,0.5552103233396508,-1.0655515563964784,1.3028372900982113,-47.17188371166115,1.0062116813718778,11,1.055002212524414,0.8550014495849609,0.2625007629394531,1.1800003051757812,0.3100013732910156,2,0.01657754599770267,-2.679979858552076,58.34000015258789,1.0355014626747168,58.77999877929688,1.0,57.22000122070313,0.01657754599770267
2248,2016-12-01,54.95000076293945,55.95000076293945,54.68999862670898,55.6500015258789,585200.0,-0.020499068493061268,-1.065568747127251,0.5426358652259486,46.82539802680129,49.3823360229966,1.5097530194398345,1.5379515489832158,1.6519498429896444,3.4651644564963533,9.74711417169239,1.4099998474121165,-0.18170345036543978,-1.543999099731444,-3.672624769104914,0.5846265696420261,-2.6083119344181824,-0.47968626504470535,4.180000305175774,5.8559007491925446,-44.117319113138336,1.064312834686736,12,1.9599990844726491,1.9599990844726491,1.5624990463256836,2.329998016357422,1.8199996948242188,3,0.03494082151569766,-1.3211763788648345,56.099998474121094,-2.679979858552076,58.34000015258789,1.0355014626747168,58.77999877929688,0.03494082151569766
2249,2016-12-02,54.9000015258789,55.91999816894531,54.7400016784668,55.4900016784668,592200.0,-0.0009099042104886435,-1.5933993150311674,0.8428564421992438,44.96440260563763,50.26157351419694,1.6291794138993296,1.574147914052432,1.5694024918667253,3.4451478221541763,10.064266195566926,1.1799964904785156,-0.1772038542036114,-1.53399848937989,-3.7741144807952907,0.7061175020355108,-2.6540564850875867,-0.4139404936721931,4.141199493408202,4.729792425596261,-45.84508511754779,1.1200579957077004,12,2.009998321533203,2.009998321533203,1.647498130798347,2.379997253417976,2.5099983215332102,4,0.03205825633180681,-1.065568747127251,54.95000076293945,-1.3211763788648345,56.099998474121094,-2.679979858552076,58.34000015258789,0.03205825633180681
2250,2016-12-05,54.59000015258789,54.70000076293945,54.06999969482422,54.70000076293945,530000.0,-0.005646655094260433,10.454501317797199,0.18644166424206932,45.05605778742833,50.108025939568414,2.002392603920711,1.859788270010597,1.746647371152207,3.6898050953318915,11.034514951861915,0.8300018310546804,-0.14436200666565924,-1.7679998397827177,-4.152860341972406,0.616860662406971,-2.9604300908775585,-0.5755695886878769,4.364176818847646,10.276686099503275,-42.24424522939092,1.1924302510948437,12,2.010000228881836,2.010000228881836,2.0625,2.6899986267089844,2.6300010681152415,0,0.04414727680300001,-1.5933993150311674,54.9000015258789,-1.065568747127251,54.95000076293945,-1.3211763788648345,56.099998474121094,0.04414727680300001
2251,2016-12-06,54.81999969482422,55.13999938964844,54.290000915527344,54.77999877929688,612500.0,0.004213217468280739,1.4999943901535977,-0.36364266888604996,43.263164319490116,48.77582970655469,1.7459276413884837,1.4837623575039132,1.387372989363385,3.392580761530617,11.300334076592504,0.8499984741210938,-0.07473689222408098,-1.3970003128051758,-3.796132204815393,1.0021315792050416,-2.5965662588102845,-0.1974343668000671,3.9388101855468634,20.949709955289254,-31.618173521520585,1.19956594600511,12,1.7800006866455078,1.7800006866455078,1.7775001525878906,2.4599990844726562,2.3400001525878906,1,0.04414450925053659,10.454501317797199,54.59000015258789,-1.5933993150311674,54.9000015258789,-1.065568747127251,54.95000076293945,0.04414450925053659
2252,2016-12-07,55.70000076293945,55.77000045776367,54.61999893188477,54.93000030517578,446300.0,0.016052555144364877,1.5274763048572266,19.249570856383354,49.89999774932944,48.6513383106048,0.757460629520395,0.43383289709625217,0.4062896536716707,2.449629880173404,10.793642067170255,1.1500015258788991,0.09857049113577432,-0.39499931335448935,-2.6245563922538935,1.8345577655449148,-1.5097778528041914,0.7197792260952127,2.871256710009753,86.70213521470849,31.60249192473789,1.114778539449703,12,0.8999996185302734,0.8999996185302734,1.1874980926513672,1.5799980163574219,1.6399993896484375,2,0.032495467393207855,1.4999943901535977,54.81999969482422,10.454501317797199,54.59000015258789,-1.5933993150311674,54.9000015258789,0.032495467393207855
2253,2016-12-08,56.56999969482422,56.56999969482422,54.81999969482422,55.36000061035156,517400.0,0.015619370196914506,1.8925641720839612,1.5714264482217082,54.766356939415125,48.51570458427895,-0.0732066588700917,-0.5145268540596817,-0.5535424366572101,1.521739758023628,11.367127941439565,1.75,0.16216015951946616,0.5079996109008817,-1.6697594260001623,2.6857586478019257,-0.5808799075496438,1.5968791293514073,1.8212074669999865,100.0,41.01704888279997,1.0888795184505229,12,0.030000686645507812,0.030000686645507812,0.31749916076660156,0.7099990844726562,0.8800010681152344,3,-0.00282835156929917,1.5274763048572266,55.70000076293945,1.4999943901535977,54.81999969482422,10.454501317797199,54.59000015258789,-0.00282835156929917
2254,2016-12-09,56.790000915527344,56.91999816894531,56.08000183105469,56.5,503100.0,0.0038890086952441116,2.054557560792909,0.2396703594645548,55.77982550387242,48.476903863216926,-0.40299739888457964,-0.6746048623208196,-0.8314017247037953,1.2472533675798019,10.993427723089745,0.839996337890625,0.09196496749480332,0.6680007934570327,-1.5210972997216246,2.85709888663569,-0.42654825313229594,1.7625498400463613,1.4283579476168597,95.43869042042002,32.83674764918455,1.0945490465893293,12,-0.1900005340576172,-0.1900005340576172,-0.1425018310546875,0.48999786376953125,0.07999801635742898,4,-0.0003521827336017136,1.8925641720839612,56.56999969482422,1.5274763048572266,55.70000076293945,1.4999943901535977,54.81999969482422,-0.0003521827336017136
2255,2016-12-12,57.52999877929688,57.84000015258789,56.7599983215332,56.7599983215332,475800.0,0.013030425283321545,-1.8051978934956974,2.6551656099550374,56.221612809900925,49.04794351901401,-1.4963072250215035,-1.3549051219037196,-1.6037984439117068,0.45236874856549747,10.811732484713646,1.0800018310546875,0.1264715463456909,1.3259986877441463,-0.9477355776813638,3.5997329531696565,0.18913155503139478,2.462865820456898,0.5224257171145226,91.26756507283945,29.3972688695696,1.1368671327127542,12,-1.5749988555908274,-0.9299983978271555,-1.1624994277954173,-0.2500000000000071,-0.37999725341798296,0,-0.002085849720684485,2.054557560792909,56.790000915527344,1.8925641720839612,56.56999969482422,1.5274763048572266,55.70000076293945,-0.002085849720684485
2256,2016-12-13,57.290000915527344,57.790000915527344,57.0,57.43999862670898,466600.0,-0.004171699441368748,-1.1643874271679775,-0.19480210650429167,51.855373898600895,49.848021071164005,-1.5878996415382645,-1.0315423788690623,-1.3677407529200138,0.6194002666315015,10.279865098576769,0.7900009155273438,0.024824004391639676,0.9995008468627944,-1.302529798648706,3.301531492374295,-0.1515144758929523,2.150516169618541,0.6031265888205724,82.91928482746198,24.527799008067788,1.1510153227557485,12,-1.335000991821289,-0.6900005340576172,-0.9925012588500977,-0.01000213623046875,-0.20000076293945312,1,-0.0012218483802683977,-1.8051978934956974,57.52999877929688,2.054557560792909,56.790000915527344,1.8925641720839612,56.56999969482422,-0.0012218483802683977
2257,2016-12-14,56.290000915527344,58.08000183105469,56.18999862670898,57.7400016784668,408800.0,-0.01745505295897054,-1.290905559961056,9.666819256886091,50.09191392382873,50.21096728194484,-0.6237024222385088,-0.017473922038185208,-0.3347029211669934,1.5512148619337296,9.993210747291391,1.8900032043457102,-0.237271013059825,-0.009999275207519531,-2.310287290876545,2.2902887404615058,-1.1601432830420322,1.1401447326269931,-2.220001220703125,45.09203243660703,-12.32072955711287,1.150144007834514,12,-0.21500015258789062,0.3099994659423828,-0.18250179290771484,0.9899978637695312,1.0900001525878835,2,0.015455656737159096,-1.1643874271679775,57.290000915527344,-1.8051978934956974,57.52999877929688,2.054557560792909,56.790000915527344,0.015455656737159096
2258,2016-12-15,56.65999984741211,56.77000045776367,55.93999862670898,56.11000061035156,338700.0,0.006573084488664449,1.1558476301826779,-0.37930961908294725,47.281544516627434,50.46842749427704,-0.8109044824784206,-0.33037841455139016,-0.6515316935703055,1.1261458306526464,9.45139212995979,0.8300018310546946,-0.4244765869742295,0.3129997253417969,-1.9757744633799277,2.6017739140635214,-0.831387369019069,1.4573868197026627,-2.509800109863278,33.64486647688301,-17.621600458346286,1.1443870943608638,12,-0.5849990844726562,-0.05999946594238281,-0.16750049591064453,0.6199989318847656,0.3600006103515625,3,0.012001417349224441,-1.290905559961056,56.290000915527344,-1.1643874271679775,57.290000915527344,-1.8051978934956974,57.52999877929688,0.012001417349224441
2259,2016-12-16,56.93000030517578,57.27000045776367,56.70000076293945,56.77000045776367,1110400.0,0.00476527459390752,-2.8000076294139338,0.2909092170149606,39.733631509333925,49.87704679671099,-0.8522952210706904,-0.5182633510981418,-0.8612268916179886,0.808153764026315,9.00677835343548,0.6100006103515625,-0.3647380053712297,0.5140001296997099,-1.7567416117838093,2.784741871183229,-0.6213707410420497,1.6493710004414694,-2.701204525756836,46.26169140571402,0.4873604875662707,1.1353708707417594,12,-0.7449989318847656,-0.3299999237060547,-0.4375009536743164,0.34999847412109375,0.22999954223632812,4,0.009134032232148037,1.1558476301826779,56.65999984741211,-1.290905559961056,56.290000915527344,-1.1643874271679775,57.290000915527344,0.009134032232148037
2260,2016-12-19,57.1500015258789,57.68000030517578,56.84000015258789,57.38000106811523,383200.0,0.003864416292355344,1.0241015906865665,-1.4374985098824595,43.2309498338935,49.873467409422474,-0.7498235986616493,-0.6436768339852748,-1.0048726109299153,0.540633660250883,8.504996601725798,0.8400001525878906,-0.23491641206931035,0.6530012130737219,-1.6001748999236511,2.906177326071095,-0.47358684342496105,1.779589269572405,-2.8441816254272396,56.54210688623109,14.161612500246228,1.126588056498686,12,-0.8000011444091726,-0.5500011444091726,-0.7275028228759695,0.12999725341797586,-0.030002593994126414,0,-0.004899432834963857,-2.8000076294139338,56.93000030517578,1.1558476301826779,56.65999984741211,-1.290905559961056,56.290000915527344,-0.004899432834963857
2261,2016-12-20,57.31000137329102,57.459999084472656,56.7599983215332,56.88000106811523,268300.0,0.0027996472990410304,-1.0895364328903767,-1.8695702652049777,59.01642140211544,50.88640337084315,-0.5805202148646771,-0.7516410305371011,-1.1140976378931242,0.32973075749374914,8.184766342494305,0.7000007629394531,-0.059286346670141654,0.7555009841919045,-1.5200481602687503,3.0310501286525593,-0.38227358803842293,1.8932755564222319,-2.9286978342273002,64.01872407480406,15.762972738282343,1.137774572230326,12,-0.8600006103515696,-0.7100009918212962,-0.8575019836425781,-0.03000259399414773,-0.8600006103515696,1,-0.0027918311564845144,1.0241015906865665,57.1500015258789,-2.8000076294139338,56.93000030517578,1.1558476301826779,56.65999984741211,-0.0027918311564845144
2262,2016-12-21,57.099998474121094,57.79999923706055,57.099998474121094,57.38000106811523,217200.0,-0.0036643324749211503,-3.999959128622226,-0.6511683611007231,68.63082790824356,52.42690014515742,-0.16879375622056614,-0.554306189198698,-0.8256991253244266,0.4791090924720578,8.67685740979712,0.7000007629394531,0.1537454980352564,0.5354982376098647,-1.7481869537717927,2.819183428991522,-0.6063443580809604,1.6773408333006898,-2.644720969217552,62.36556272918954,8.385205918333476,1.1418425956908271,12,-0.08999824523925781,-0.4999980926513672,-0.6474990844726491,0.18000030517578125,0.01000213623046875,2,-0.00017510195797521,-1.0895364328903767,57.31000137329102,1.0241015906865665,57.1500015258789,-2.8000076294139338,56.93000030517578,-0.00017510195797521
2263,2016-12-22,57.16999816894531,57.36999893188477,56.959999084472656,57.13000106811523,177200.0,0.001225914127755079,-1.1578878682929652,-0.14284546532066497,69.6027312964566,53.96277856655566,-0.16174215506136136,-0.5833308705200579,-0.8322819633661709,0.35737773652614635,9.151547461751456,0.4099998474121165,0.393479496396246,0.5604980468749972,-1.7341953088957922,2.8551914026457865,-0.5868486310103975,1.7078447247603918,-2.6422261775187508,42.7270961790552,-16.76091590434239,1.147346677885395,12,-0.15999794006347656,-0.5699977874755859,-0.7174987792968679,0.1100006103515625,-1.0799980163574219,3,0.0036733060328133504,-3.999959128622226,57.099998474121094,-1.0895364328903767,57.31000137329102,1.0241015906865665,57.1500015258789,0.0036733060328133504
2264,2016-12-23,57.18000030517578,57.38999938964844,56.97999954223633,57.38999938964844,117000.0,0.0001749542863533904,2.9047774750227067,-5.250357653790197,73.58833661878944,55.892414545321046,-0.12360330165454769,-0.6287181343413764,-0.8019442648334802,0.302841135144746,9.71834183581047,0.4099998474121094,0.5080601452307718,0.5725002288818359,-1.7200213637234825,2.8650218214871543,-0.5737605674208268,1.7187610251844987,-2.5811837169566587,40.384770568169316,-24.281863813701335,1.1462607963026594,12,-0.1700000762939453,-0.5799999237060547,-0.6850013732910156,0.09999847412109375,-0.6100006103515625,4,-0.002798178498743864,-1.1578878682929652,57.16999816894531,-3.999959128622226,57.099998474121094,-1.0895364328903767,57.31000137329102,-0.002798178498743864
2265,2016-12-27,57.1500015258789,57.36999893188477,56.75,56.75,166200.0,-0.0005246376204403047,-2.0999828339278235,-1.9047774750226727,72.0226978053594,58.133228312738666,-0.17117677743115678,-0.7663890592358698,-0.72209594064919,0.28512414380729467,8.895840435652229,0.6199989318847727,0.5006243765876306,0.6240013122558494,-1.448681927341525,2.696684551853224,-0.41234030754284134,1.6603429320545402,-2.4815612328030667,38.095411097506684,-30.77505604761808,1.036341619798688,12,-0.1400012969970632,-0.5500011444091726,-0.5250024795532156,0.12999725341797586,-0.23000335693358664,1,0.00017494875356538486,2.9047774750227067,57.18000030517578,-1.1578878682929652,57.16999816894531,-3.999959128622226,57.099998474121094,0.00017494875356538486
2266,2016-12-28,56.52000045776367,57.11000061035156,56.31000137329102,57.0099983215332,157200.0,-0.011023640442598182,1.3188301636443844,-1.2249899864578981,58.13491612965725,59.026895224497395,0.37784806815480465,-0.2948457800956774,-0.07046000165829014,0.8781110490681101,7.778479894275914,0.8400001525878764,0.44736132146509533,0.08500022888183878,-1.8040204240748352,1.9740208818385128,-0.8595100975964982,1.0295105553601758,-1.78332893392826,14.093918493371223,-50.35137577894645,0.9445103264783387,12,0.34999847412109375,0.07999992370605469,0.13499832153321023,0.7599983215332031,0.09000015258789062,2,0.010615684169526407,-2.0999828339278235,57.1500015258789,2.9047774750227067,57.18000030517578,-1.1578878682929652,57.16999816894531,0.010615684169526407
2267,2016-12-29,57.02999877929688,57.18999862670898,56.459999084472656,56.709999084472656,312600.0,0.00902332479480994,1.2812507450587987,-0.6530634488127821,54.914519812786445,59.87500359073728,-0.018039774010738086,-0.771134933425806,-0.5624448399258597,0.3341673999190746,8.100377012159953,0.729999542236321,0.33932847570575575,0.5484985351562557,-1.3515539544556603,2.4485510247681717,-0.40152770964969875,1.4985247799622101,-2.226460649317083,66.66654892888093,6.441143831091495,0.9500262448059575,12,0.025001525878899145,-0.42999839782715554,-0.5149993896484375,0.2499999999999929,-0.4699974060058594,3,-0.01017005135493676,1.3188301636443844,56.52000045776367,-2.0999828339278235,57.1500015258789,2.9047774750227067,57.18000030517578,-0.01017005135493676
2268,2016-12-30,56.86999893188477,57.11999893188477,56.66999816894531,57.040000915527344,276900.0,-0.0028055383278421386,1.7272937450147798,-0.5312567055288981,50.86577959797052,61.111908933919125,0.19543295018628015,-0.4847730030817061,-0.3836626778125165,0.45399707070624373,7.556366070660332,0.45000076293946023,0.29998932146222046,0.29249877929688495,-1.4708454341437402,2.05584299273751,-0.5891733274234241,1.174170886017194,-2.0009315278834734,51.85172103208977,-3.7575322601835097,0.8816721067203122,12,0.18500137329100852,-0.26999855041504617,-0.6099996566772532,0.40999984741210227,-0.11999893188477273,4,0.004220180815446284,1.2812507450587987,57.02999877929688,1.3188301636443844,56.52000045776367,-2.0999828339278235,57.1500015258789,0.004220180815446284
2269,2017-01-03,56.65999984741211,56.83000183105469,56.36000061035156,56.77999877929688,263800.0,-0.0036926162900792203,3.2726405770464515,0.7058678335016981,39.364316632918886,60.68228302269973,0.4057764933331427,-0.14351684209519533,-0.1504867498685698,0.6287435570951985,6.957981276827392,0.5099983215332102,0.3543769055221162,-0.005500221252439985,-1.5821384318665181,1.5711379893616382,-0.7938193265594791,0.7828188840545991,-1.726713754869742,33.01880002303152,-17.333053938610647,0.788319105307039,1,0.3950004577636719,-0.05999946594238281,-0.3750009536743164,0.6199989318847656,-0.1699981689453125,1,-0.010060001700657462,1.7272937450147798,56.86999893188477,1.2812507450587987,57.02999877929688,1.3188301636443844,56.52000045776367,-0.010060001700657462
2270,2017-01-04,57.0,57.34000015258789,56.72999954223633,56.75,521500.0,0.00600070867461211,-3.2068874799400175,-2.0833518771655313,46.539370566213655,59.29594404093286,0.04722746091239571,-0.3095807989281951,-0.4712631765769899,0.25143756248894533,6.016125613409545,0.6800003051757812,0.430896847305668,0.2139999389648466,-1.0274998809264204,1.4554997588561136,-0.40674997098079047,0.8347498489104836,-2.003779592687387,66.99023732630121,19.900455071755893,0.6207499099456347,1,0.05500030517578125,-0.39999961853027344,-0.6450004577636719,0.279998779296875,-0.5,2,-0.007543865003083905,3.2726405770464515,56.65999984741211,1.7272937450147798,56.86999893188477,1.2812507450587987,57.02999877929688,-0.007543865003083905
2271,2017-01-05,57.2400016784668,57.56999969482422,56.540000915527344,57.20000076293945,283900.0,0.004210555762575341,1.942866485013624,0.160003662109375,63.848390989317636,58.76456216105221,-0.2276921511322456,-0.3783862154209743,-0.6978825156627408,-0.025651441474664693,5.460367212546087,1.029998779296875,0.5791101140938366,0.3330015182495103,-0.5092283680954708,1.1752314045944914,-0.08811342492298024,0.7541164614220008,-2.182105642679339,72.727416029307,24.336306508487176,0.42111494317249054,1,-0.3000011444091797,-0.6400012969970703,-0.2650012969970703,0.039997100830078125,-0.8800010681152344,3,-0.005590557304995136,-3.2068874799400175,57.0,3.2726405770464515,56.65999984741211,1.7272937450147798,56.86999893188477,-0.005590557304995136
2272,2017-01-06,57.5099983215332,57.88000106811523,56.88999938964844,56.88999938964844,275000.0,0.004716922347121066,-2.1935593032627794,15.499618539004388,62.76273283387164,58.0045623318761,-0.48434860723226336,-0.5331653883722964,-0.9659130570867873,-0.3144570663232642,5.471761295896645,0.9900016784667898,0.6824120109275782,0.512498283386229,-0.15436756618898784,1.179364132961446,0.1790653585986206,0.8459312081738375,-2.3916601698403994,75.65772137158439,24.35200931310615,0.33343292478760805,1,-0.4149971008300781,-1.43499755859375,-0.4549980163574219,-0.22999954223632812,-1.0499992370605469,4,-0.015649412927293715,1.942866485013624,57.2400016784668,-3.2068874799400175,57.0,3.2726405770464515,56.65999984741211,-0.015649412927293715
2273,2017-01-09,56.40999984741211,57.86000061035156,56.38999938964844,57.86000061035156,317000.0,-0.01912708235481253,1.0275868237794947,-2.338714937026623,43.749994268783986,54.689190959653274,0.5548559200656911,0.584183068180522,0.1316919054115857,0.7748347836410261,5.877414328437585,1.470001220703125,0.5976880567302203,-0.5795001983642578,-1.2713311366919129,0.11233073996339726,-0.9254156675280854,-0.23358472920043027,-1.2324284221320667,3.289422500181966,-46.644464301114716,0.3459154691638265,1,0.6850013732910156,-0.33499908447265625,0.6450004577636719,0.8699989318847656,0.13000106811523438,0,0.0026591300529101858,-2.1935593032627794,57.5099983215332,1.942866485013624,57.2400016784668,-3.2068874799400175,57.0,0.0026591300529101858
2274,2017-01-10,56.77000045776367,56.88999938964844,55.9900016784668,56.38000106811523,226600.0,0.006381858027395104,1.857148047229791,-0.268964954789289,45.58138214490719,51.75126699738079,0.14592641366726156,0.2346372190996533,-0.2181865216666452,0.39046444091771093,5.985523117113681,0.8999977111816406,0.47272281382618786,-0.2184995651245103,-0.911601348427105,0.47460221817808446,-0.5650504567758077,0.12805132652678708,-1.5343804243681376,41.26979000993048,-7.504826468935612,0.3465508916512962,1,0.16500091552734375,-0.6949996948242188,0.1399993896484304,0.5099983215332031,0.6300010681152273,1,-0.00035230680997710984,1.0275868237794947,56.40999984741211,-2.1935593032627794,57.5099983215332,1.942866485013624,57.2400016784668,-0.00035230680997710984
2275,2017-01-11,57.40999984741211,57.43999862670898,56.66999816894531,56.72999954223633,356000.0,0.011273549136653349,1.0810883259616881,1.7435932548221444,51.046009410652985,50.9636106952692,-0.5065867155676003,-0.4372301531739282,-0.8429971514655534,-0.2844815692303371,5.628255110091569,0.7700004577636648,0.34464906849451893,0.42749977111816406,-0.24771155662428868,1.1027110988606168,0.08989410724693414,0.765105434989394,-2.1174921780633937,75.13220251406824,27.117403295214025,0.33760566387122726,1,-0.47499847412109375,-1.3349990844726562,-0.5000000000000071,-0.13000106811523438,0.20999908447266336,2,-0.01602505088644035,1.857148047229791,56.77000045776367,1.0275868237794947,56.40999984741211,-2.1935593032627794,57.5099983215332,-0.01602505088644035
2276,2017-01-12,57.22000122070313,57.61999893188477,56.88000106811523,57.43000030517578,276900.0,-0.0033095040448348767,1.508482904877658,-0.30882204445241246,51.26053450702201,50.557612327962055,-0.2311596874028723,-0.26640324763631185,-0.6771003897800512,-0.1193928750984341,5.311724580130958,0.7399978637695455,0.18508983613597252,0.24100112915039773,-0.4281977840653397,0.9102000423661352,-0.09359832745747099,0.5756005857582664,-1.8717436681202955,65.07936187562126,18.099931104686846,0.3345994566078702,1,-0.2849998474121165,-1.0349998474121165,-0.6200008392334055,0.059997558593742895,0.7199974060058452,3,-0.012583033997605408,1.0810883259616881,57.40999984741211,1.857148047229791,56.77000045776367,1.0275868237794947,56.40999984741211,-0.012583033997605408
2277,2017-01-13,57.15999984741211,57.66999816894531,56.79999923706055,57.15999984741211,177800.0,-0.0010486083888672226,-1.416659602424448,-0.0,49.8947544256547,50.44972064214918,-0.1684977174234703,-0.14533315651335954,-0.6149928472150208,-0.09448349486796559,5.57288209601269,0.8699989318847656,0.035327359238849,0.13749980926513672,-0.4514109195370253,0.7264105380672987,-0.15695555513594428,0.4319551736662177,-1.757107409259838,62.566782739606985,14.427782562717297,0.2944553644010807,1,-0.22499847412109375,-0.8099994659423828,-0.5599994659423828,-0.095001220703125,0.3300018310546875,4,-0.013995787949547478,1.508482904877658,57.22000122070313,1.0810883259616881,57.40999984741211,1.857148047229791,56.77000045776367,-0.013995787949547478
2278,2017-01-17,57.34000015258789,57.86999893188477,57.209999084472656,57.54999923706055,258800.0,0.003149060630795786,-1.8085026946302492,-100.0,51.626016575343854,51.81213174686307,-0.30711339977283103,-0.28646468412299697,-0.7710867876494092,-0.3068096145666317,6.10416136012366,0.7099990844726634,0.028959945717922153,0.2835000991821275,-0.2957290045687415,0.8627292029329965,-0.006114452693310568,0.5731146510575655,-1.88356552657757,71.80853438305272,21.751430496405973,0.2896145518754357,1,-0.404998779296875,-0.8899993896484375,-0.7399997711181641,-0.27500152587890625,0.15999984741210938,1,-0.01534707125520507,-1.416659602424448,57.15999984741211,1.508482904877658,57.22000122070313,1.0810883259616881,57.40999984741211,-0.01534707125520507
2279,2017-01-18,57.45000076293945,57.81999969482422,57.25,57.25,372200.0,0.0019183922228607209,-4.69997520456236,-0.9523887375113533,52.99999465941982,52.529978868330424,-0.32773214249451854,-0.3747229514042658,-0.8557322442040061,-0.4453118380115342,6.301748053717596,0.5699996948242188,0.011315141560572783,0.3675006866455064,-0.23407195110006285,0.9690733243910756,0.06671436777271822,0.6682870055182946,-1.9410947928282454,65.0001748401798,12.875217929276324,0.30078631887278523,1,-0.5149993896484375,-0.4400005340576172,-0.8500003814697266,-0.38500213623046875,0.3999977111816406,2,-0.01583985788211062,-1.8085026946302492,57.34000015258789,-1.416659602424448,57.15999984741211,1.508482904877658,57.22000122070313,-0.01583985788211062
2280,2017-01-19,56.86999893188477,57.43000030517578,56.79999923706055,57.099998474121094,269800.0,-0.010095767160177904,-2.4054210097635913,-1.1499933243052154,53.5353403020318,51.38408434752088,0.25914122506134163,0.19312799961432603,-0.2569146110369189,0.10172799833758006,6.028976192631111,0.6500015258789062,0.0158240797486755,-0.19850101470946413,-0.8064580770518148,0.40945604763288657,-0.5024795458806395,0.10547751646171122,-1.3096710445546975,6.542029419524746,-48.31189052275427,0.30397853117117507,1,0.0650024414062429,0.1400012969970632,-0.26999855041504617,-0.270000457763679,1.1100006103515554,3,0.009319546403173451,-4.69997520456236,57.45000076293945,-1.8085026946302492,57.34000015258789,-1.416659602424448,57.15999984741211,0.009319546403173451
2281,2017-01-20,57.1500015258789,57.38000106811523,56.9000015258789,56.9000015258789,426100.0,0.004923555464270368,-2.839996337890625,-1.0869586850878548,51.27121520706027,50.10724905565296,-0.03908015640812579,-0.10485178727404332,-0.5637837871620022,-0.18982438411844527,5.8082281925748696,0.5100021362304545,0.10541897624518981,0.08950157165526917,-0.5092155782608359,0.6882187215713742,-0.2098570033027869,0.38886014661332524,-1.539280159674334,32.71050361148457,-19.79620113073581,0.2993585749580541,1,-0.2200012207031179,-0.1400012969970632,-0.8725013732910085,-0.6600017547607351,1.3499984741211009,4,0.00822392639470082,-2.4054210097635913,56.86999893188477,-4.69997520456236,57.45000076293945,-1.8085026946302492,57.34000015258789,0.00822392639470082
2282,2017-01-23,57.09000015258789,57.63000106811523,57.0099983215332,57.27999877929688,180200.0,-0.0010498927679615244,-2.542849669213374,-0.7599945068359659,52.380964176546,51.06624571207095,-0.05019986351260286,-0.048104196405788,-0.548019108474648,-0.1488645445016843,5.430664161706189,0.6200027465820241,0.13656349734771567,0.030000114440916548,-0.5685948548391551,0.6285950837209882,-0.26929737019911926,0.32929759908095235,-1.4298931770863206,27.10289703166538,-24.43383116214335,0.29929748464003497,1,-0.15999984741210938,-0.07999992370605469,-0.8125,-0.6000003814697266,1.5699996948242188,0,0.01488874534680762,-2.839996337890625,57.1500015258789,-2.4054210097635913,56.86999893188477,-4.69997520456236,57.45000076293945,0.01488874534680762
2283,2017-01-24,57.38000106811523,57.54999923706055,56.95000076293945,56.95000076293945,166400.0,0.005079714744302466,-1.7906885967246855,-2.263175858814904,57.65957999412373,52.40826769531724,-0.21024578246773018,-0.3389433488117035,-0.8504624441631705,-0.4444386043958062,5.1309276455929025,0.5999984741210938,0.07978051983081969,0.30950088500976136,-0.3043903639644583,0.923392133983981,0.0025552605226550895,0.6164465094968676,-1.6714961955025913,56.862899093822115,2.860520755079591,0.3069456244871081,1,-0.11000251770018821,-0.470001220703125,-1.0425004959106374,-0.8900012969970632,1.6100006103515696,1,0.0019170548676181731,-2.542849669213374,57.09000015258789,-2.839996337890625,57.1500015258789,-2.4054210097635913,56.86999893188477,0.0019170548676181731
2284,2017-01-25,57.02000045776367,57.36999893188477,56.86000061035156,57.16999816894531,226300.0,-0.006273973573548752,-1.1702176012726853,-0.3488316388992446,50.21186902994453,52.31558543079408,0.21115152050111874,0.008912840254751586,-0.45447385734213697,-0.09806893203280254,4.756465245068771,0.5200004577636648,-0.004161287569587557,-0.04249973297119425,-0.6545500679173202,0.5695506019749317,-0.34852490044426077,0.26352543450187227,-1.2640656459821926,26.506112694181677,-24.785412006890144,0.3060251674730633,1,0.3149986267089844,-0.08499908447265625,-0.682499885559082,-0.5300006866455078,1.7599983215332102,2,0.008418090816955992,-1.7906885967246855,57.38000106811523,-2.542849669213374,57.09000015258789,-2.839996337890625,57.1500015258789,0.008418090816955992
2285,2017-01-26,57.15999984741211,57.38000106811523,56.84000015258789,57.13999938964844,237600.0,0.0024552681256488906,1.3478152703028106,-0.13333841967396556,49.134179832318544,52.07932380027147,0.03571621830469951,-0.1373406190896489,-0.5657878230007753,-0.25022520876923693,4.572611519254037,0.5400009155273366,0.08349857004767358,0.09699974060058736,-0.5153677721149847,0.7093672533161595,-0.20918401575720225,0.40318349695837696,-1.357583695245168,40.50624354158052,-7.740265338395901,0.3061837563577872,1,0.17499923706054688,-0.22499847412109375,-0.7674989700317383,-0.6700000762939453,1.3199996948242188,3,0.01207135459326314,-1.1702176012726853,57.02000045776367,-1.7906885967246855,57.38000106811523,-2.542849669213374,57.09000015258789,0.01207135459326314
2286,2017-01-27,57.11999893188477,57.38999938964844,56.77000045776367,57.36999893188477,269900.0,-0.0006998060817725582,3.2758412038622495,-12.49971390425329,45.5581006140002,51.59747337675431,0.06709588202645023,-0.052791209274445805,-0.486336416300432,-0.23008207661500535,4.7563599688566525,0.6199989318847656,0.14135240766959356,0.026998901367193184,-0.5296114601749267,0.583609262909313,-0.2513062794038632,0.30530408213824956,-1.272031066140073,40.69746810738038,-3.9130956485594837,0.27830518077105915,1,0.20000076293944602,-0.1849975585937571,-0.6449985504150462,-0.6299991607666087,1.0100021362304545,4,0.0150560333759302,1.3478152703028106,57.15999984741211,-1.1702176012726853,57.02000045776367,-1.7906885967246855,57.38000106811523,0.0150560333759302
2287,2017-01-30,56.45000076293945,57.16999816894531,56.2599983215332,57.16999816894531,262100.0,-0.01172966003981002,1.5277864609548433,2.8799896240234375,50.50506120844782,51.472922780432526,0.6993315068473365,0.6024130752035717,0.19873180629487308,0.40813677247693647,5.014435457832795,0.9099998474121094,0.10559899823401508,-0.6139993667602539,-1.240481729218395,0.012482995697887134,-0.927240547989328,-0.30075818553117983,-0.5573922178885553,14.728860973604679,-33.65825129568762,0.3132411812290714,1,0.5899982452392578,0.4850006103515625,0.07499980926513672,0.10000038146972656,0.23999786376952414,0,0.03631530928882487,3.2758412038622495,57.11999893188477,1.3478152703028106,57.15999984741211,-1.1702176012726853,57.02000045776367,0.03631530928882487
2288,2017-01-31,57.11000061035156,57.29999923706055,56.27999877929688,56.45000076293945,348400.0,0.011691759760708686,-1.03999313357113,-0.916669757289012,53.990606544972664,51.58299076771617,0.0036601264916029663,-0.040775101800619495,-0.425967698242701,-0.29002677295828505,5.218258937625709,1.0200004577636648,0.09590258588091416,0.034000396728515625,-0.5859962507872325,0.6539970442442637,-0.27599792702935844,0.3439987204863897,-1.1736441995805862,75.22137038649936,24.86265938716687,0.30999832375787373,1,-0.16500091552734375,-0.17499923706054688,-0.30500030517578125,-0.5599994659423828,-0.6000022888183594,1,0.02714059219918119,1.5277864609548433,56.45000076293945,3.2758412038622495,57.11999893188477,1.3478152703028106,57.15999984741211,0.02714059219918119
2289,2017-02-01,56.09000015258789,57.0099983215332,55.93000030517578,56.68000030517578,199000.0,-0.01786027747964669,-1.3736224119789897,-0.8939398318064907,35.77588687466587,49.60971816467552,0.9057009287028492,0.9848254057928258,0.6236889350950747,0.6807011560455578,5.667879071534262,1.1800003051757812,0.07185322255998017,-0.9575000762939467,-1.6985910341306578,-0.21640911845723565,-1.3280455552122987,-0.5869545973755947,1.9900016784667969,10.95890053040002,-34.76801396626178,0.3705454789183539,2,0.6900005340576172,0.8150005340576172,0.7150001525878906,0.46000099182128906,0.5099983215332031,2,0.051702647851483485,-1.03999313357113,57.11000061035156,1.5277864609548433,56.45000076293945,3.2758412038622495,57.11999893188477,0.051702647851483485
2290,2017-02-02,56.56999969482422,56.86000061035156,55.93999862670898,56.36000061035156,287900.0,0.00855766698039817,1.3291162467285567,-0.3559305595965474,43.40770304525311,48.73599459114139,0.4231723769802471,0.496410819878335,0.18017942432715728,0.19699099294686562,5.878647436143571,0.9200019836425852,0.031164665090955168,-0.45600051879883097,-1.2272306451688948,0.31522960757123286,-0.8416155819838593,-0.0703854556138026,1.4670021057128935,43.83560212160008,0.5336477558918986,0.38561506318503025,2,0.21000099182128906,0.33500099182128906,0.2350006103515625,0.030000686645507812,0.40000152587891336,3,0.03906662712382625,-1.3736224119789897,56.09000015258789,-1.03999313357113,57.11000061035156,1.5277864609548433,56.45000076293945,0.03906662712382625
2291,2017-02-03,56.91999816894531,57.25,56.54999923706055,56.93999862670898,245100.0,0.006186997984960474,1.1874914318752123,-0.09524069028152839,47.70113556558677,48.21601363436814,0.041478810547843636,0.1277595704471821,-0.14881958480175683,-0.16877165687028395,5.666528773137515,0.7000007629394531,-0.023114538454414912,-0.09000186920165731,-0.8557969849046216,0.675793246501307,-0.47289942705314303,0.2928956886498284,1.0748636016845765,72.26267413271259,30.100588896007565,0.3828975578514831,2,-0.17999839782714844,-0.014997482299804688,-0.11499786376953125,-0.31999778747558594,0.07000350952148438,4,0.027406911867086547,1.3291162467285567,56.56999969482422,-1.3736224119789897,56.09000015258789,-1.03999313357113,57.11000061035156,0.027406911867086547
2292,2017-02-06,56.61000061035156,57.16999816894531,56.59000015258789,57.16999816894531,136900.0,-0.0054461976206260365,1.0714305177111716,27.99923707801872,43.17757729036816,46.60690222283974,0.30869014709058007,0.38670078901489546,0.15515208782313294,0.14281936056752897,5.152889437943407,0.5799980163574219,-0.04783176915579901,-0.3549995422363281,-1.1026416915374,0.39264260706474374,-0.7288206168868641,0.01882153241420781,1.3435639309692462,49.6350974697678,10.75947444991602,0.37382107465053765,2,0.049999237060546875,0.2950000762939453,0.1249990463256836,-0.010000228881835938,1.529998779296875,0,0.02685038758833236,1.1874914318752123,56.91999816894531,1.3291162467285567,56.56999969482422,-1.3736224119789897,56.09000015258789,0.02685038758833236
2293,2017-02-07,56.56000137329102,56.93000030517578,56.41999816894531,56.83000183105469,205900.0,-0.0008832226907165008,1.1702338341165681,0.4821457765667448,41.5879089261016,45.648684433523854,0.2571860053763899,0.4727522096683785,0.21873012742301512,0.1968518765027909,5.253656976607672,0.5100021362304688,-0.08298535003566343,-0.4124988555908118,-1.139421043680791,0.31442333249916743,-0.7759599496357978,-0.04903776154582573,1.3530918833068881,47.727364679363596,11.654156654044705,0.3634610940449887,2,0.09999847412108664,0.3449993133544851,0.2674989700317312,0.03999900817870383,1.0200004577636648,1,0.0022983955138187184,1.0714305177111716,56.61000061035156,1.1874914318752123,56.91999816894531,1.3291162467285567,56.56999969482422,0.0022983955138187184
2294,2017-02-08,56.75,56.97999954223633,56.45000076293945,56.93000030517578,338800.0,0.0033592401360635904,2.785722070844687,0.6666666666666842,48.77552053125515,45.60883340007237,0.027781640362555038,0.29637360061214224,0.01417201974908977,0.0037293834128391268,5.592142513465967,0.529998779296875,-0.1186994577970708,-0.2215002059936495,-0.9496493469397009,0.5066489349524019,-0.5855747764666717,0.14257436447937266,1.123431397569469,61.83210108063584,21.113633734635314,0.3640745704730256,2,-0.09000015258789062,0.1550006866455078,0.0775003433227539,-0.14999961853027344,1.0,2,-0.004229104466375255,1.1702338341165681,56.56000137329102,1.0714305177111716,56.61000061035156,1.1874914318752123,56.91999816894531,-0.004229104466375255
2295,2017-02-09,56.4900016784668,57.11999893188477,56.349998474121094,56.70000076293945,172200.0,-0.004581468220849372,-2.1428237785320876,1.166659602424448,43.237697389352164,45.35101081955592,0.2042222279950252,0.5100653356107898,0.20599839393891983,0.2450091389701896,5.472720447855812,0.770000457763679,-0.21921028323342995,-0.4354986190795884,-1.1632485225318874,0.29225128437271053,-0.7993735708057415,-0.0716236673534354,1.3445610972547968,15.555885220192431,-25.094251303089244,0.36387495172615053,2,0.12499809265136719,0.41499900817871094,0.33749866485595703,0.10999870300292969,0.9699974060058594,3,0.0019471905184280658,2.785722070844687,56.75,1.1702338341165681,56.56000137329102,1.0714305177111716,56.61000061035156,0.0019471905184280658
2296,2017-02-10,56.5,56.72999954223633,56.18999862670898,56.40999984741211,550600.0,0.00017699276396054842,-1.0377293305598663,-0.42857402361489555,43.89232580896618,44.61626244183573,0.1084309473325078,0.46732038016968147,0.14072338956826513,0.20418499509246857,5.26715243698109,0.5400009155273509,-0.25543305902884583,-0.3895002365112319,-1.1270772442248003,0.3480767712023365,-0.7582887403680161,-0.0207117326544477,1.2964715263106754,31.632807968828956,-10.287678217330438,0.3687885038567858,2,0.11499977111816406,0.4050006866455078,0.3275003433227539,0.10000038146972656,1.6399993896484375,4,0.008318605676161717,-2.1428237785320876,56.4900016784668,2.785722070844687,56.75,1.1702338341165681,56.56000137329102,0.008318605676161717
2297,2017-02-13,56.36000061035156,56.6500015258789,56.22000122070313,56.5,247600.0,-0.002477865303512128,-1.0476294277929172,-1.5555461365659307,39.10253327475425,42.96203207847814,0.26185846000448265,0.5737281755081511,0.29489260315617116,0.31207187825168603,5.14143619504327,0.43000030517576704,-0.3042221913133005,-0.48949966430664205,-1.251670266372308,0.27267093775902396,-0.870584965339475,-0.10841436327380904,1.3991414915364118,18.279777188938688,-20.85209964550714,0.3810853010328318,2,0.22999954223632812,0.5450000762939453,0.4099998474121094,0.23999977111816406,2.1300010681152344,0,0.011178159355795358,-1.0377293305598663,56.5,-2.1428237785320876,56.4900016784668,2.785722070844687,56.75,0.011178159355795358
2298,2017-02-14,56.459999084472656,56.5099983215332,55.790000915527344,56.209999084472656,301300.0,0.0017742809268659343,3.1142888283378745,-1.7857220708446866,43.6651238097375,43.838613960152756,0.06700747713893662,0.4262773845105272,0.24759163053172983,0.15866074497044735,5.049521994715781,0.7199974060058594,-0.3339033511808367,-0.345501136779788,-1.0898404877290702,0.39883821416949417,-0.7176708122544255,0.02666853869484953,1.2625601814810707,50.375877309974456,9.248421653751919,0.37216967547463997,2,0.060001373291015625,0.37000083923339844,0.1250019073486328,0.1400012969970703,2.049999237060547,1,0.0297555850587643,-1.0476294277929172,56.36000061035156,-1.0377293305598663,56.5,-2.1428237785320876,56.4900016784668,0.0297555850587643
2299,2017-02-15,56.540000915527344,56.56999969482422,55.6500015258789,55.97000122070313,282900.0,0.0014169647954651587,1.9206418407508552,2.2799987792968466,42.88990283871925,43.781080603871224,0.06431445584156137,0.2894451084136165,0.223915309023468,0.022614464276045965,5.02626770837587,0.9199981689453196,-0.34023727317742214,-0.2199993133544922,-0.9075424643840222,0.4675438376750378,-0.5637708888692572,0.12377226216027282,1.105256016409328,60.54428300432583,18.539405108444768,0.3437715755147664,2,-0.09000015258789062,0.2199993133544922,0.04500007629394531,0.05999946594238281,2.25,2,0.018394073199275995,3.1142888283378745,56.459999084472656,-1.0476294277929172,56.36000061035156,-1.0377293305598663,56.5,0.018394073199275995
2300,2017-02-16,57.4000015258789,57.43999862670898,56.41999816894531,56.540000915527344,332700.0,0.015210481012132071,1.1702257176946291,1.5087738084084068,52.7027335531329,44.33681371359857,-0.7437859491953773,-0.5573908830047358,-0.5586113997485427,-0.8859649721125962,5.181130023612125,1.0200004577636648,-0.39552841585072684,0.6135011672973576,-0.13043655427825485,1.35743888887297,0.24153230650955493,0.9854700280851603,0.12554008169430375,97.76552147422305,53.298681982146036,0.37196886078780583,2,-0.8550014495849609,-0.6400012969970632,-0.8950004577636648,-0.8000011444091726,1.4199981689453196,3,0.006097534230261381,1.9206418407508552,56.540000915527344,3.1142888283378745,56.459999084472656,-1.0476294277929172,56.36000061035156,0.006097534230261381
2301,2017-02-17,57.61999893188477,58.56000137329102,56.66999816894531,58.5,620800.0,0.0038327073198192174,2.7799919891662617,-1.0232563297315522,62.36787645833913,46.46906917670646,-0.9544127387402241,-0.780382499529459,-0.7043958781703594,-1.1519987157035345,5.847719811301507,1.8900032043457102,-0.2626738880150583,0.8099987030029396,-0.00826617876749225,1.6282635847733715,0.4008662621177237,1.2191311438881556,-1.9699974060058736,67.6975089107926,18.664770203371347,0.40913244088521483,2,-0.5149974822998118,-0.5149974822998118,-1.1149978637695384,-1.0199985504150462,1.3899993896484304,4,-0.0027768110096854093,1.1702257176946291,57.4000015258789,1.9206418407508552,56.540000915527344,3.1142888283378745,56.459999084472656,-0.0027768110096854093
2302,2017-02-21,57.93999862670898,58.02000045776367,56.81000137329102,57.29999923706055,524500.0,0.005553622019370152,2.024986171775145,-0.7272711509534542,59.45330632624524,48.45411333227798,-1.1911770736360197,-1.0892856211852617,-0.97330351619798,-1.5064223700532082,6.256999202283408,1.2099990844726491,-0.19042009203867138,1.0874984741210838,0.13132525913439963,2.043671689107768,0.6094118666277453,1.5655850816144223,-2.2317971038818385,78.69406257414698,31.611887320062763,0.4780866074933411,2,-0.8349971771240163,-0.8349971771240163,-1.3799972534179616,-1.3399982452392507,0.9000015258789134,1,0.0034518599875710265,2.7799919891662617,57.61999893188477,1.1702257176946291,57.4000015258789,1.9206418407508552,56.540000915527344,0.0034518599875710265
2303,2017-02-22,57.4900016784668,58.63000106811523,57.33000183105469,58.11000061035156,806000.0,-0.0077666026735930815,-1.7659598644562882,-0.9687492549412405,68.3247019630793,50.626244602480654,-0.6653556317343856,-0.6647049302951586,-0.5044370644040441,-1.0922188799655501,6.993245343949937,1.2999992370605398,-0.17657597884988263,0.6320014953613295,-0.3381113850947486,1.6021143758174077,0.14694505513329403,1.117057935589365,-1.7247641586303786,61.74498104812047,9.67650429180383,0.48505644022803784,2,-0.35000038146973367,-0.35000038146973367,-0.8475008010864258,-0.8900012969970703,1.3499984741210938,2,0.01739432894075832,2.024986171775145,57.93999862670898,2.7799919891662617,57.61999893188477,1.1702257176946291,57.4000015258789,0.01739432894075832
2304,2017-02-23,57.5,57.9000015258789,57.349998474121094,57.7599983215332,745300.0,0.00017391409360389964,1.0370304961182537,0.4193528539522178,63.88067111678966,52.91990834997371,-0.6233279868123844,-0.6713179083449887,-0.5021530347236549,-1.1228277484060811,7.892240335960603,0.5500030517578054,-0.10541574396008002,0.617999839782712,-0.39192094416684853,1.6279206237322725,0.11303944780792818,1.1229602317574958,-1.6201719382324313,48.86879702557586,-4.065888238585302,0.5049603919747819,2,-0.3599987030029368,-0.3599987030029368,-0.8074989318847656,-0.8999996185302734,1.2000007629394531,3,0.017565188200577397,-1.7659598644562882,57.4900016784668,2.024986171775145,57.93999862670898,2.7799919891662617,57.61999893188477,0.017565188200577397
2305,2017-02-24,57.849998474121094,58.4000015258789,57.5099983215332,57.709999084472656,461600.0,0.006086929984714606,-2.2963025756226867,-0.5384626670774829,63.88067111678966,55.14083560639855,-0.8494522543813545,-1.0192293764410465,-0.8594049020533419,-1.4826691625126927,9.037638359198365,0.9000015258788991,-0.004988790802393339,0.9334983825683594,-0.16008548480970575,2.0270822499464245,0.38670644887933037,1.4802903162573884,-1.8601634920996162,60.20400815098416,9.312900590644439,0.5467919336890313,2,-0.7099971771240305,-0.7099971771240305,-0.877497673034668,-1.2499980926513672,0.710002899169929,4,0.016248962250651644,1.0370304961182537,57.5,-1.7659598644562882,57.4900016784668,2.024986171775145,57.93999862670898,0.016248962250651644
2306,2017-02-27,57.97999954223633,58.099998474121094,57.56999969482422,57.81999969482422,338100.0,0.0022472095340397846,1.6500090599578474,1.1428610354223434,71.60890645288248,58.75265484841279,-0.8352757883760944,-1.1399433645299553,-0.987561256666595,-1.6060497050894682,10.347478720383144,0.529998779296875,0.04388083883763727,1.0204994201660185,-0.17010292250702008,2.211101762839057,0.42519824882949564,1.6158005915025413,-1.8845579167711008,64.28562445766325,12.68888942967213,0.5953011713365204,2,-0.8399982452392649,-0.8399982452392649,-1.0074987411499023,-1.3799991607666016,0.8699989318847656,0,0.014487757144185265,-2.2963025756226867,57.849998474121094,1.0370304961182537,57.5,-1.7659598644562882,57.4900016784668,0.014487757144185265
2307,2017-02-28,58.5,58.7400016784668,57.79999923706055,57.9900016784668,539100.0,0.008968617831479397,-1.1123574315607199,3.1874925494122976,76.64842103498115,62.41746565121764,-1.1396393167289887,-1.5794686324850602,-1.4673985950817539,-2.0922282184573504,11.53361897014579,0.94000244140625,0.1672542446315859,1.437999916076663,0.0895730243834052,2.786426807769921,0.7637864702300305,2.1122133619232955,-2.30317599682877,82.9786025220292,29.616284239671145,0.6742134458466303,2,-1.3049983978271484,-1.3049983978271484,-1.5299997329711914,-1.8999996185302734,0.6500015258788991,1,0.008717920026208636,1.6500090599578474,57.97999954223633,-2.2963025756226867,57.849998474121094,1.0370304961182537,57.5,0.008717920026208636
2308,2017-03-01,58.65999984741211,59.18000030517578,57.66999816894531,58.0099983215332,440500.0,0.0027350401267027813,-1.2706767779906611,1.2745169904183464,76.45437090592475,66.14685099201826,-1.0669521413495175,-1.7047983843127525,-1.5964760307954151,-2.2096278446260342,13.0988535932,1.5100021362304688,0.30250009794259114,1.5204998016357436,-0.005960565734731915,3.046960169006219,0.7572696179505058,2.2837299853209814,-2.3105851837231484,71.58470287081738,18.49675002644892,0.7632301836852374,3,-0.8600006103515625,-1.2449989318847656,-1.6899995803833008,-2.059999465942383,0.75,2,0.003068535725264221,-1.1123574315607199,58.5,1.6500090599578474,57.97999954223633,-2.2963025756226867,57.849998474121094,0.003068535725264221
2309,2017-03-02,58.9900016784668,59.40999984741211,58.27000045776367,58.31000137329102,272800.0,0.005625670506530733,-1.9999899613512022,1.0461518598072592,83.96745890899454,69.62070936489177,-1.1319056505497116,-1.9040198198799274,-1.8997875003539875,-2.493240978207268,14.33997429334598,1.1399993896484375,0.49917731911499885,1.7055015563964844,0.05305254281832106,3.3579505699746477,0.8792770496074027,2.531726063185566,-2.414140163458889,77.89485096592072,19.23071317687456,0.8262245067890811,3,-0.9500026702880859,-1.460000991821289,-1.9000024795532227,-2.3900012969970703,-0.01000213623046875,3,-0.002542829659448187,-1.2706767779906611,58.65999984741211,-1.1123574315607199,58.5,1.6500090599578474,57.97999954223633,-0.002542829659448187
2310,2017-03-03,58.77999877929688,59.09000015258789,58.38000106811523,59.0,366300.0,-0.003559974456596282,2.5499818802571452,-0.32353106171952306,79.3814483668564,71.51110624361591,-0.7884813865974181,-1.6021007016145106,-1.6720765762832883,-2.2315320573896784,15.64816669833426,0.7099990844726634,0.6732355390519729,1.3849987030029354,-0.3592907679231203,3.129288173928991,0.5128539675399111,2.2571434384659597,-1.9207234310485504,65.76081435487086,3.525485740149037,0.8721447354630273,3,-0.6699981689453196,-1.2499980926513743,-1.6449985504150462,-2.1799983978271555,0.35000228881834516,4,-0.0013609734266548656,-1.9999899613512022,58.9900016784668,-1.2706767779906611,58.65999984741211,-1.1123574315607199,58.5,-0.0013609734266548656
2311,2017-03-06,58.47999954223633,58.93999862670898,58.38000106811523,58.65999984741211,305000.0,-0.005103763921244231,-1.9473768747363727,0.8181786655569692,76.23762937167935,73.37603102644191,-0.3952241121351676,-1.2429651849944037,-1.3626482930109063,-1.8954168080798013,17.645372435088074,0.55999755859375,0.8556511335441996,1.0069993972778306,-0.7866742318507463,2.8006730264064075,0.11016258271354218,1.903836211842119,-1.36565174407162,46.55175815719607,-20.366098739490333,0.8968368145642901,3,-0.10999870300292969,-0.9499988555908203,-1.3449993133544922,-1.8799991607666016,1.1399993896484446,0,0.0013680203775807698,2.5499818802571452,58.77999877929688,-1.9999899613512022,58.9900016784668,-1.2706767779906611,58.65999984741211,0.0013680203775807698
2312,2017-03-07,58.13000106811523,58.709999084472656,58.09000015258789,58.38999938964844,312900.0,-0.005984926074910746,-2.6470509037462553,1.4444326707074526,69.46390573689948,73.50260922353304,-0.01725387518973065,-0.8150409554726892,-1.000323322125304,-1.496600430658411,19.531584979349446,0.6199989318847656,0.922030272967632,0.581000900268549,-1.1873388571498182,2.3493406576869162,-0.30316897844063817,1.4651707789777362,-0.7860880650257798,26.436922726146246,-40.8147207865416,0.8841698787091847,3,0.2499980926513743,-0.6000003814697195,-1.00250053405761,-1.5300006866455007,1.529998779296882,1,0.012385986457529752,-1.9473768747363727,58.47999954223633,2.5499818802571452,58.77999877929688,-1.9999899613512022,58.9900016784668,0.012385986457529752
2313,2017-03-08,56.68999862670898,57.88000106811523,56.66999816894531,57.88000106811523,436300.0,-0.024772104162167352,1.0336141457660033,4.576962014173034,51.32741391102496,72.10780286733697,1.4497956550775868,0.6695268987547678,0.4332701628866005,-0.024280295831694332,20.417215837804537,1.4600028991699148,0.8848988396395612,-0.8655014038086009,-2.619431798014425,0.8884289903972231,-1.7424666009115128,0.011463793294311131,2.720001220703132,0.7299432668543576,-64.58714540610397,0.8769651971029132,3,1.3500003814697337,0.8400020599365305,0.297501564025886,-0.08999824523925071,3.090000152587905,2,0.04339394882276304,-2.6470509037462553,58.13000106811523,-1.9473768747363727,58.47999954223633,2.5499818802571452,58.77999877929688,0.04339394882276304
2314,2017-03-09,56.5099983215332,57.0,56.41999816894531,56.72000122070313,390600.0,-0.0031751686282626146,-1.9743439263671665,0.17647266246089738,41.0462407558785,69.57064393834685,1.647889096659064,0.8755129785115514,0.6043153055194708,0.175184099149007,21.316565491569573,0.5800018310546875,0.8371703434805937,-1.0335016250610352,-2.8137236493991225,0.7467203992770521,-1.9236126372300788,-0.1433906128919915,2.8452014923095703,3.3707897274708007,-55.45240572741506,0.8901110121690424,3,1.4050006866455078,1.0200023651123047,0.43000221252441406,0.09000205993652344,3.9000015258789062,3,0.05131837926057514,1.0336141457660033,56.68999862670898,-2.6470509037462553,58.13000106811523,-1.9473768747363727,58.47999954223633,0.05131837926057514
2315,2017-03-10,56.599998474121094,57.04999923706055,56.43000030517578,56.97999954223633,399100.0,0.0015926412185645056,1.3846091772732274,1.8095039145518996,39.462805520591765,65.9988549458701,1.521982378457757,0.8370942953400515,0.5071882622526829,0.10983976829784581,22.527386254061128,0.6199989318847656,0.7867029511183645,-0.9490013122558594,-2.7161510320956097,0.818148407583891,-1.8325761721757345,-0.06542645233598421,2.63779327392578,7.142867955489171,-48.46929652039594,0.8835748599198753,3,1.3150005340576172,0.9300022125244141,0.24250221252441406,1.9073486328125e-06,3.8000030517578054,4,0.04204948996957003,-1.9743439263671665,56.5099983215332,1.0336141457660033,56.68999862670898,-2.6470509037462553,58.13000106811523,0.04204948996957003
2316,2017-03-13,56.97000122070313,57.06000137329102,56.08000183105469,56.08000183105469,469200.0,0.006537151175917577,-1.2022476726044702,-2.342097073733894,40.08183261369014,61.935900676837754,1.1104170148676076,0.5313508917295806,0.15452107291304884,-0.24396296385840088,23.370782355956216,0.9799995422363352,0.7728122378343514,-0.6024986267089787,-2.322791126833458,1.1177938734155006,-1.4626448767712148,0.2576476233532574,2.155078784179679,33.84031631560806,-18.073380693096475,0.860146250062238,3,0.7749996185302663,0.5599994659423757,-0.1275005340576243,-0.37000083923340554,2.6999969482421804,0,0.03791468845233492,1.3846091772732274,56.599998474121094,-1.9743439263671665,56.5099983215332,1.0336141457660033,56.68999862670898,0.03791468845233492
2317,2017-03-14,56.9900016784668,57.2400016784668,56.68999862670898,56.93999862670898,480700.0,0.000351069990084385,1.0000000000000258,0.05618324275207776,44.394627272136326,58.37370693975016,0.9540238154701939,0.5912839639541403,0.1360047154450328,-0.2524324168856751,24.341914783944624,0.5500030517578196,0.7319310232480163,-0.6139982223510714,-2.2623776183887543,1.0343811736866115,-1.4381879203699128,0.21019147566777008,1.9523736359863264,50.55556850669394,-0.10980577715697137,0.8241896980188428,3,0.7549991607666016,0.5399990081787109,-0.16750144958496094,-0.3900012969970703,2.359996795654297,1,0.0461483975427166,-1.2022476726044702,56.97000122070313,1.3846091772732274,56.599998474121094,-1.9743439263671665,56.5099983215332,0.0461483975427166
2318,2017-03-15,58.13999938964844,58.5099983215332,57.099998474121094,57.290000915527344,1599700.0,0.020178938012141767,-1.2926764215135933,16.99893194995181,55.714274036653755,55.234464176156735,-0.31010374661501316,-0.44944216446715757,-0.9939571601728545,-1.3829771821667336,25.15906353666525,1.5199966430664062,0.6794442687283251,0.4519994735717745,-1.1203887228416392,2.024387669985188,-0.3341946246349323,1.2381935717784813,0.6306335158007812,84.77368451623133,32.48146384683486,0.7861940982067082,3,-0.5549983978271484,-0.6099987030029297,-1.357499122619629,-1.539999008178711,1.4000015258789062,2,0.026143798997602108,1.0000000000000258,56.9900016784668,-1.2022476726044702,56.97000122070313,1.3846091772732274,56.599998474121094,0.026143798997602108
2319,2017-03-16,57.58000183105469,58.27999877929688,57.40999984741211,57.95000076293945,505700.0,-0.00963188105388002,-1.4506912095764828,-0.43529364245900315,47.67645092964287,51.71168668313301,0.03224241064383193,0.2028655854568555,-0.4132479571303236,-0.8033921649911591,25.809417125274603,0.8699989318847727,0.5330926907016149,-0.15999813079834269,-1.6385182890317793,1.318522027435094,-0.899258209915061,0.5792619483183756,1.0291932099308596,61.72848421293891,10.005907620669014,0.7392600791167189,3,-0.07000160217285156,-0.05000114440917969,-0.7975015640258789,-0.9800014495849609,2.4399986267089844,3,0.03820765679544791,-1.2926764215135933,58.13999938964844,1.0000000000000258,56.9900016784668,-1.2022476726044702,56.97000122070313,0.03820765679544791
2320,2017-03-17,57.75,58.18999862670898,57.43999862670898,57.58000183105469,1879900.0,0.002952382138578402,-2.33329942525802,-0.4594558370191663,48.03419271582212,48.57797149914887,-0.3343907690589276,0.06369872390722264,-0.5710929569023904,-0.9567669204147577,27.564026872970736,0.75,0.36916369049403386,-0.007499885559084873,-1.4773355329873255,1.4623357618691557,-0.7424177092732052,0.7274179381550354,0.7599983215332031,68.72430373825173,17.82289862057874,0.7349178237141193,3,-0.3549995422363281,-0.2199993133544922,-0.9674997329711914,-1.1499996185302734,2.400001525878899,4,0.046060603418391466,-1.4506912095764828,57.58000183105469,-1.2926764215135933,58.13999938964844,1.0000000000000258,56.9900016784668,0.046060603418391466
2321,2017-03-20,57.459999084472656,57.93999862670898,57.1500015258789,57.81999969482422,513900.0,-0.005021660874932388,1.6333303663390881,-2.1176734583969123,40.747327337519096,45.38724056588439,-0.22830097837159258,0.3595316255895753,-0.27979529133010317,-0.6561309505158661,27.815373769768968,0.7899971008300781,0.12100881361421045,-0.28950080871582173,-1.7642211327072346,1.185219515275591,-1.0268609707115317,0.44785935327988824,0.9041994476318393,42.30772455365961,-4.348747939109074,0.7373601619957069,3,-0.16499900817871094,0.07000160217285156,-0.6999988555908203,-0.8599987030029297,2.4599990844726562,0,0.05116607184563482,-2.33329942525802,57.75,-1.4506912095764828,57.58000183105469,-1.2926764215135933,58.13999938964844,0.05116607184563482
2322,2017-03-21,58.13999938964844,58.40999984741211,57.4000015258789,57.4900016784668,320900.0,0.011834325026286674,-1.4337367117230737,-1.8055461365659307,45.765470794904225,44.76924688631543,-1.0132923927902837,-0.32118414874317125,-0.9592745778031286,-1.328778998250037,28.2539534293344,1.0099983215332102,-0.09925927813871027,0.3804994583129897,-1.102349878213225,1.8633487948392045,-0.3609252099501177,1.121924126576097,-2.05999755859375,73.75893816131573,29.005886610010926,0.7414246682631079,3,-0.8449993133544922,-0.6099987030029297,-1.3799991607666016,-1.539999008178711,2.279998779296875,1,0.026315768754020308,1.6333303663390881,57.459999084472656,-2.33329942525802,57.75,-1.4506912095764828,57.58000183105469,0.026315768754020308
2323,2017-03-22,58.4900016784668,58.75,57.77999877929688,58.52999877929688,403400.0,0.00601999127094377,3.04167560737188,-0.06153421795497387,45.94156085429352,45.31317134169487,-1.2081642264983685,-0.6244432208370014,-1.2692163844484838,-1.6651676490448821,28.187770255455845,0.9700012207031179,-0.2931591890470031,0.6805017471313448,-0.831242016295505,2.1922455105581946,-0.07537013458208008,1.4363736288447697,-2.3633998870849595,83.7500894070525,41.40514911599077,0.7558718817134253,3,-1.0750007629394531,-0.9600009918212891,-1.7425012588500977,-1.8900012969970703,1.2899971008300852,2,0.014703312890669729,-1.4337367117230737,58.13999938964844,1.6333303663390881,57.459999084472656,-2.33329942525802,57.75,0.014703312890669729
2324,2017-03-23,58.5099983215332,58.97999954223633,58.16999816894531,58.4000015258789,394000.0,0.0003418813898541373,-1.8420925828018444,-2.7501192179300658,47.73868865091921,46.23271391173125,-1.0221120335829639,-0.5954212187829739,-1.259699893513904,-1.6671447343743466,28.194031600232716,0.8100013732910156,-0.44331706855722075,0.6499984741210909,-0.8855046449648754,2.185501593207057,-0.11775308542189578,1.4177500336640776,-2.2784606018066427,74.31684534616862,33.490774101464226,0.7677515595429837,3,-0.9799976348876953,-0.9799976348876953,-1.8349981307983398,-2.43499755859375,1.4900016784667969,3,0.017603873244601997,3.04167560737188,58.4900016784668,-1.4337367117230737,58.13999938964844,1.6333303663390881,57.459999084472656,0.017603873244601997
2325,2017-03-24,58.790000915527344,59.18000030517578,58.349998474121094,58.599998474121094,274900.0,0.004785551222466822,-1.4057938965059709,1.7273452401594167,52.60505322303409,47.62418286832503,-1.071470130679863,-0.8446985328689465,-1.5269594518385148,-1.9285939713227194,27.77987494128016,0.8300018310546875,-0.38401641598333924,0.8830009460449233,-0.707763743700454,2.4737656357903006,0.08761860117223108,1.6783832909176155,-2.3935554864501967,80.78819585381626,39.00567288004521,0.7953823448726888,3,-0.8550014495849609,-1.0450000762939453,-2.185000419616699,-2.7150001525878906,1.1800003051757884,4,0.02092191738529925,-1.8420925828018444,58.5099983215332,3.04167560737188,58.4900016784668,-1.4337367117230737,58.13999938964844,0.02092191738529925
2326,2017-03-27,58.81999969482422,59.2599983215332,58.27999877929688,58.90999984741211,430000.0,0.0005102700940586846,1.4810206042695613,-0.47367892707998716,56.12787296450713,48.927876834144,-0.9068102070295438,-0.8522344578501446,-1.5374787125020362,-1.9581984848721277,27.369530224904803,0.979999542236321,-0.2328412040445329,0.8709997177124009,-0.7713982700964408,2.5133977055212426,0.049800723807983616,1.6921987116168182,-2.20086987565918,76.34411910079646,31.27296248370567,0.8211989939044192,3,-0.6400012969970703,-1.0749988555908203,-2.167499542236328,-2.7449989318847656,0.9300003051757812,0,0.022611387928512805,-1.4057938965059709,58.790000915527344,-1.8420925828018444,58.5099983215332,3.04167560737188,58.4900016784668,0.022611387928512805
2327,2017-03-28,59.0099983215332,59.15999984741211,58.459999084472656,58.7400016784668,548900.0,0.0032301704810395737,1.4561443428678509,-2.9999576145466875,76.48403138853338,51.23562765101951,-0.8718204053558267,-1.0562191622880874,-1.7034540749209697,-2.13312195837441,26.369432709606556,0.7000007629394531,-0.058701414561994625,1.0354984283447237,-0.6579626498801332,2.7289595065695806,0.18876788923229526,1.8822289674571522,-2.126781652131349,83.108102883448,31.088510414515255,0.8467305391124276,3,-0.8049983978271484,-1.2649974822998047,-1.9049968719482422,-2.694997787475586,1.2600021362304688,1,0.01542111291808057,1.4810206042695613,58.81999969482422,-1.4057938965059709,58.790000915527344,-1.8420925828018444,58.5099983215332,0.01542111291808057
2328,2017-03-29,58.84000015258789,59.06000137329102,58.47000122070313,59.02000045776367,436500.0,-0.0028808367019268477,3.5384254232809513,-0.6666760857893695,76.6590896393754,54.45592084098979,-0.6616661932226151,-0.919170757852001,-1.5167155632286438,-1.939144150882555,24.972635460647798,0.5900001525878906,0.09706095676707349,0.8565002441406264,-0.8541266041988038,2.5671270924800567,0.0011868199709113014,1.7118136683103415,-1.719105317972904,61.46806328896852,3.158622787205914,0.8553134241697145,3,-0.6350002288818359,-1.0949993133544922,-1.7349987030029297,-2.414999008178711,1.9599990844726562,2,0.026852447523114664,1.4561443428678509,59.0099983215332,1.4810206042695613,58.81999969482422,-1.4057938965059709,58.790000915527344,0.026852447523114664
2329,2017-03-30,58.84000015258789,58.849998474121094,58.40999984741211,58.79999923706055,275400.0,0.0,13.667217700915565,-0.22222693171703473,76.16827469417768,57.58192994969597,-0.5186847528075873,-0.9812962593043295,-1.5031762618756375,-1.9150807109962642,23.288915602820172,0.4399986267089844,0.23743108026827997,0.8640003204345703,-0.829273173811707,2.5572738146808476,0.017363573311435232,1.7106370675577054,-1.505194969281085,57.14302396643034,-7.32309934888206,0.8466367471231376,3,-0.6350002288818359,-1.0949993133544922,-1.6999988555908274,-2.2150001525878906,1.7900009155273366,3,0.01597550347164045,3.5384254232809513,58.84000015258789,1.4561443428678509,59.0099983215332,1.4810206042695613,58.81999969482422,0.01597550347164045
2330,2017-03-31,58.70000076293945,59.22000122070313,58.68999862670898,58.72999954223633,559600.0,-0.0023793234072974068,-20.198809887086394,-0.7499523173755483,71.35806329773251,60.98312283416412,-0.2567569308457962,-0.8934026304743554,-1.3322871716825802,-1.751747379884904,21.65242241305647,0.5300025939941548,0.2260127571706505,0.7280008316040067,-0.9576366337357456,2.413638296943759,-0.11481790106586942,1.570819564273883,-1.1726762658100114,42.85736528857378,-24.43005190290979,0.8428187326698765,3,-0.37000083923339844,-0.9549999237060547,-1.55999946594239,-1.9750003814697266,1.3199996948242188,4,0.022146494380989923,13.667217700915565,58.84000015258789,3.5384254232809513,58.84000015258789,1.4561443428678509,59.0099983215332,0.022146494380989923
2331,2017-04-03,58.56000137329102,58.65999984741211,58.15999984741211,58.65999984741211,466800.0,-0.002384998089076995,9.000152590218967,3.333418107832927,68.82497909687535,63.54529042327203,0.06223125897297166,-0.7874767388622175,-1.1714147094517884,-1.6134209656663927,19.566853262931676,0.5400009155273438,0.31478176911766553,0.5840013504028363,-1.1070828227372758,2.2750855235429484,-0.26154073616721973,1.4295434369728923,-0.859409493721202,37.73594411835665,-30.35976949278146,0.8455420865700568,4,-0.04000282287598367,-0.8150005340576243,-1.4200000762939595,-1.4200000762939595,1.7199974060058594,0,0.02407786568214121,-20.198809887086394,58.70000076293945,13.667217700915565,58.84000015258789,3.5384254232809513,58.84000015258789,0.02407786568214121
2332,2017-04-04,58.849998474121094,59.099998474121094,58.41999816894531,58.41999816894531,313300.0,0.004952136168533849,-2.1627898724295167,-4.3000686655988405,60.725094330489824,65.18790525396051,-0.13014752091353188,-1.0759313047985444,-1.4348042689731244,-1.911405281670497,18.165365299174248,0.6800003051757812,0.4046112112973077,0.83799858093262,-0.8969744442274674,2.5729716060927075,-0.029487931647423693,1.7054850935126638,-0.9934659503549312,65.09412573369805,-0.8550917379563714,0.8674865125800445,4,-0.1399993896484375,-1.1049976348876953,-1.7099971771240305,-1.7099971771240305,1.5,1,0.015293144421654858,9.000152590218967,58.56000137329102,-20.198809887086394,58.70000076293945,13.667217700915565,58.84000015258789,0.015293144421654858
2333,2017-04-05,59.1500015258789,59.209999084472656,58.65999984741211,58.91999816894531,595900.0,0.005097758021008758,2.142866485013624,0.5348911481343317,75.73773854400923,68.29891079763718,-0.3650757121017776,-1.2460745023149613,-1.7135141545205315,-2.203202030376751,19.1525195061763,0.5499992370605469,0.5863571907892648,1.0150014877319293,-0.6735297204577009,2.7035326959215595,0.17073588363711423,1.8592670918267444,-1.1531224223360326,93.39626376078151,25.801397373778485,0.8442656040948145,4,-0.4400024414062429,-1.4050006866455007,-1.9549999237060476,-1.9549999237060476,1.529998779296882,2,0.018934892696406136,-2.1627898724295167,58.849998474121094,9.000152590218967,58.56000137329102,-20.198809887086394,58.70000076293945,0.018934892696406136
2334,2017-04-06,59.40999984741211,59.43000030517578,58.77999877929688,58.9900016784668,331100.0,0.004395575905766558,1.8260992154976223,1.8260523435168243,76.43315584032202,70.94647775511362,-0.5408603637056757,-1.346719343130637,-1.937153416398644,-2.427212745133943,20.615085288198404,0.6500015258788991,0.7046312817348337,1.1299997329711928,-0.46653581146097167,2.7265352774033573,0.33173196075511413,1.9282675051872715,-1.2868088220702063,98.42516137365097,29.69369187532311,0.7982677722160817,4,-0.6149997711181641,-1.654998779296875,-1.802499771118164,-1.9949989318847656,1.5099983215332031,3,0.023396724343014652,2.142866485013624,59.1500015258789,-2.1627898724295167,58.849998474121094,9.000152590218967,58.56000137329102,0.023396724343014652
2335,2017-04-07,58.97999954223633,59.63999938964844,58.97000122070313,59.5099983215332,306000.0,-0.007237843903049823,-1.4363772558920596,-1.2619073569482289,73.17077425680172,72.84013345425745,-0.09060225998101146,-0.7686839665496876,-1.4795543369135373,-1.9681500431225203,22.17032308665997,0.6699981689453054,0.793354468049607,0.5809993743896484,-0.8326015311176818,1.9946002798969786,-0.1258010783640202,1.287799827143317,-0.6999914033143568,55.405401922298715,-15.979935324514138,0.7068004527536668,4,-0.07999992370605469,-1.1199989318847656,-1.1949996948242188,-1.4499988555908203,1.4099998474121094,4,0.027975611032301062,1.8260992154976223,59.40999984741211,2.142866485013624,59.1500015258789,-2.1627898724295167,58.849998474121094,0.027975611032301062
2336,2017-04-10,59.13000106811523,59.56999969482422,58.83000183105469,59.0099983215332,487300.0,0.0025432608857767214,-2.0833518771656547,-0.22642079806528284,68.00005548658265,71.89746946515181,-0.21456999868835425,-0.7890200844839512,-1.5983554843483674,-2.0826527460125277,24.19102381696279,0.7399978637695312,0.8762326067324295,0.6230009078979393,-0.6543990070986467,1.9004008228945253,-0.015699049600357284,1.2617008653962358,-0.6595941540915504,58.196900717912214,-12.355794060523124,0.6386999574982937,4,-0.23000144958495383,-1.2700004577636648,-1.3100004196166921,-1.6000003814697195,1.1499977111816548,0,0.015051570667539815,-1.4363772558920596,58.97999954223633,1.8260992154976223,59.40999984741211,2.142866485013624,59.1500015258789,0.015051570667539815
2337,2017-04-11,59.61999893188477,59.70000076293945,58.86999893188477,59.1500015258789,498300.0,0.008286789361040103,1.6349219804905588,3.9165554072099633,69.55018123163612,71.10759075318079,-0.680501661511876,-1.1298085353721987,-2.0292165193641196,-2.5425642960758736,26.134784822215362,0.8300018310546804,0.9193684237658033,0.981498908996592,-0.1740326545258526,2.1370304725190366,0.4037331272353697,1.5592646907578143,-0.985849071273627,92.30752301654324,22.45657995243907,0.5777657817612221,4,-0.6899986267089915,-1.7299976348877024,-1.6699981689453196,-2.089998245239265,0.49000167846678977,1,0.0110701083400917,-2.0833518771656547,59.13000106811523,-1.4363772558920596,58.97999954223633,1.8260992154976223,59.40999984741211,0.0110701083400917
2338,2017-04-12,59.65999984741211,59.95000076293945,59.36000061035156,59.66999816894531,1014600.0,0.0006709311681309948,1.0701632278832576,-0.021273141948102956,69.75950332836076,70.39550504586781,-0.661519147751207,-1.106844621172442,-2.0296735417080782,-2.5458733796662045,26.875653861511996,0.5900001525878906,0.9416023166202478,0.9454998016357408,-0.27035091751577056,2.161350520787252,0.33757444205998155,1.5534251612115,-0.855313842428437,75.21363898679189,5.68273938047335,0.6079253595757559,4,-0.6049995422363281,-1.644998550415039,-1.7049999237060547,-2.1299991607666016,0.3899993896484375,2,0.011565515059901887,1.6349219804905588,59.61999893188477,-2.0833518771656547,59.13000106811523,-1.4363772558920596,58.97999954223633,0.011565515059901887
2339,2017-04-13,59.77999877929688,60.02999877929688,59.27000045776367,59.70000076293945,423000.0,0.002011380023327014,1.6206928303176993,-8.001144601297925,68.0000110973321,70.0223881347122,-0.7086824530573992,-1.1105110316652826,-2.075036178643707,-2.6253957419984815,27.586923298786527,0.7599983215332102,0.8525432715445476,0.9554988861084084,-0.22576659381729058,2.1367643660341074,0.3648661461455589,1.5461316260712579,-0.9099998474121094,79.16661368462559,10.602822109236158,0.5906327399628483,4,-0.6849994659423899,-1.7249984741211009,-1.9949989318847727,-2.2499980926513743,0.7400016784667898,3,0.015055228241165342,1.0701632278832576,59.65999984741211,1.6349219804905588,59.61999893188477,-2.0833518771656547,59.13000106811523,0.015055228241165342
2340,2017-04-17,60.40999984741211,60.43000030517578,59.849998474121094,59.93000030517578,352300.0,0.010538659768815739,1.230774309503723,6.000143054694045,73.73138339362852,70.56754416768477,-1.196428632531962,-1.6137517399816232,-2.6370156330063566,-3.2105265386720703,28.483866304034834,0.6500015258788991,0.7910479207424217,1.4524999618530288,0.1847980409057257,2.720201882800332,0.8186490013793772,2.0863509223266803,-1.3080009460449133,98.74997019764919,29.882723229719247,0.63385096047365,4,-0.9850006103515625,-2.154998779296875,-2.6875,-2.8799991607666016,0.5099983215332031,0,0.008442283112421567,1.6206928303176993,59.77999877929688,1.0701632278832576,59.65999984741211,1.6349219804905588,59.61999893188477,0.008442283112421567
2341,2017-04-18,60.4000015258789,60.599998474121094,60.22999954223633,60.4900016784668,388500.0,-0.0001655077231992319,1.3871380579107342,-0.18750049670586164,71.92437980974609,71.81190922093546,-1.0035078045153014,-1.4463580438048638,-2.568992643961444,-3.1653198743411934,29.93470272589322,0.3699989318847656,0.7375478617274922,1.2955015182495018,0.07811040114086865,2.512892635358135,0.6868059596951852,1.9041970768038183,-1.1300010681152273,88.43947970161517,20.490683646761923,0.6086955585543175,4,-0.7700023651122976,-2.0600013732910085,-2.6775016784667898,-2.8700008392333913,0.569999694824233,1,-0.0001655982777778453,1.230774309503723,60.40999984741211,1.6206928303176993,59.77999877929688,1.0701632278832576,59.65999984741211,-0.0001655982777778453
2342,2017-04-19,59.66999816894531,60.47000122070313,59.47000122070313,60.38999938964844,609500.0,-0.012086147988271345,1.272714662227734,7.9999999999993685,61.12598013698143,70.1883805090435,-0.16199021439049943,-0.62805458791658,-1.7782573025216522,-2.4158113833228683,30.417979943642138,1.0,0.7119675887818673,0.4889982223510714,-0.6637721060048776,1.6417685507070203,-0.08738694182689954,1.0653833865290423,0.9300003051757812,30.075060734086524,-37.09511567530073,0.5763851641779729,4,0.020000457763671875,-1.0249996185302734,-2.0324974060058594,-2.1399974822998047,1.7100028991699148,2,0.010222903118321858,1.3871380579107342,60.4000015258789,1.230774309503723,60.40999984741211,1.6206928303176993,59.77999877929688,0.010222903118321858
2343,2017-04-20,59.349998474121094,59.72000122070313,58.86999893188477,59.70000076293945,433800.0,-0.005362823942413941,3.3589502821873074,0.48611346585851734,56.296276760577335,67.95094950018297,0.21161618855127529,-0.2533099577040474,-1.3983800141851788,-2.067909996304934,30.23856443740972,0.8500022888183594,0.7036512082718787,0.12599868774414347,-0.9815143596808937,1.2335117351691807,-0.4277578359683716,0.6797552114566585,1.25,27.745645621145037,-39.011916489276665,0.5537565237125184,4,0.3650016784667969,-0.5,-1.7124977111816406,-1.819997787475586,2.0600013732910156,3,0.012805428066891444,1.272714662227734,59.66999816894531,1.3871380579107342,60.4000015258789,1.230774309503723,60.40999984741211,0.012805428066891444
2344,2017-04-21,59.540000915527344,59.77999877929688,59.290000915527344,59.290000915527344,509200.0,0.0032013891540216832,-2.919982910156307,-0.7142810432583842,60.24389858121257,66.51462998067306,0.04692873695174882,-0.3817639218784876,-1.5311876315792716,-2.243791430568109,29.85913558503942,0.48999786376953836,0.736933226100831,0.2645009994506822,-0.7980968913387159,1.3270988902400802,-0.2667979459440204,0.7957999448453847,0.9907975769042991,38.72844860851689,-29.769588036929342,0.5312989453947007,4,0.17499923706054688,-0.6650009155273438,-1.9825000762939453,-2.010000228881836,1.8600006103515554,4,0.008565641815437175,3.3589502821873074,59.349998474121094,1.272714662227734,59.66999816894531,1.3871380579107342,60.4000015258789,0.008565641815437175
2345,2017-04-24,60.02000045776367,60.209999084472656,59.29999923706055,59.68999862670898,421100.0,0.008061799376142709,1.563383157283932,1.3200073242187784,66.4414220908653,66.34144849226003,-0.30176652065724596,-0.8062258625770511,-1.9388536744383416,-2.7316441455107565,29.46304399239525,0.9099998474121094,0.7104395127524867,0.6830005645751953,-0.40339566550854045,1.769396794658931,0.13980244953332743,1.2261986796170632,0.44436605224609593,66.47409422966234,-5.6707918916478945,0.5431981150418688,4,-0.2850017547607422,-1.1450004577636719,-2.5,-2.489999771118164,1.9399986267089844,0,0.008330556417637025,-2.919982910156307,59.540000915527344,3.3589502821873074,59.349998474121094,1.272714662227734,59.66999816894531,0.008330556417637025
2346,2017-04-25,60.1500015258789,60.36000061035156,59.88999938964844,59.9900016784668,420900.0,0.0021659624645740116,-1.6110857978447226,0.4848453322235774,65.18692879896035,65.85664266640717,-0.30381404312655036,-0.8764117408277698,-1.9938415844441906,-2.8617966399132655,29.03353601709436,0.470001220703125,0.6638786755480197,0.7465015411376896,-0.3690777851256186,1.8620808674009979,0.18871187800603195,1.3042912042693473,0.25059028100587,80.00004768364673,6.675641556560521,0.5577896631316553,4,-0.41500282287596946,-1.2750015258788991,-2.6875009536743093,-2.6200008392333913,2.289997100830078,1,0.01280127387420138,1.563383157283932,60.02000045776367,-2.919982910156307,59.540000915527344,3.3589502821873074,59.349998474121094,0.01280127387420138
2347,2017-04-26,59.91999816894531,60.59000015258789,59.88000106811523,60.16999816894531,391600.0,-0.003823829610954066,-3.30310036298046,-1.56250149011761,59.14483865940345,64.67723548096745,-0.02992780931162997,-0.605797489951442,-1.685437830405121,-2.597517264938091,28.675876007225153,0.7099990844726634,0.6556933652565817,0.4709981918334947,-0.6512156621513014,1.5932120458182908,-0.09010873515890694,1.0321051188258963,-1.0499992370605398,61.04642394563601,-9.336718015183962,0.5611069269923988,4,-0.1849994659423828,-0.9199981689453125,-2.507497787475586,-2.3899974822998047,3.1000022888183594,2,0.01752341595200524,-1.6110857978447226,60.1500015258789,1.563383157283932,60.02000045776367,-2.919982910156307,59.540000915527344,0.01752341595200524
2348,2017-04-27,60.41999816894531,60.95000076293945,60.11000061035156,60.13000106811523,442400.0,0.008344459534031401,-4.090940617522281,-1.159988403320341,61.3482743456521,63.93815361966968,-0.45905988611138326,-1.034392679037964,-2.102834686181936,-3.0416236098988136,28.439738465813708,1.0300025939941406,0.6874368891908134,0.891998291015625,-0.2714010568617695,2.0553976388930195,0.3102986170769242,1.4736979649543258,-1.5155992126464781,68.07212995709614,1.18505222848772,0.5816996739386978,4,-0.5099983215332031,-1.0549983978271484,-3.007497787475586,-2.8899974822998047,2.2700004577636648,3,0.01588882701528016,-3.30310036298046,59.91999816894531,-1.6110857978447226,60.1500015258789,1.563383157283932,60.02000045776367,0.01588882701528016
2349,2017-04-28,59.77999877929688,60.47000122070313,59.56999969482422,60.47000122070313,423500.0,-0.010592509252629778,1.6086908447589767,-2.379342550084787,58.5836690288829,62.255074245809055,0.20220334549135544,-0.3376728389498638,-1.3885449959583909,-2.3480863417606272,27.980615836978085,0.9000015258789134,0.6624438641527775,0.2049989700317454,-0.9165690728961735,1.3265670129596643,-0.35578505143221406,0.7657829914957048,-0.7937757507324221,29.09085444515901,-37.62725978041948,0.5607840214639604,4,0.13000106811522727,-0.22499847412110086,-2.3074979782104563,-2.2499980926513743,2.950000762939446,4,0.027266662786880724,-4.090940617522281,60.41999816894531,-3.30310036298046,59.91999816894531,-1.6110857978447226,60.1500015258789,0.027266662786880724
2350,2017-05-01,60.0,60.06999969482422,59.33000183105469,59.959999084472656,647700.0,0.0036801810838997806,7.222184546263723,-0.05797213622291022,59.196592101411234,60.84087561154963,-0.09171757551612103,-0.47989206656578887,-1.5578924094371445,-2.507777022460175,26.96505461783161,0.7399978637695312,0.6394078610224625,0.36000022888183736,-0.6968667981663046,1.4168672559299793,-0.16843328464223362,0.8884337424059083,-0.9352258620605411,41.35793893183697,-25.345922858095477,0.528433513524072,5,-0.09000015258789062,-0.44499969482421875,-2.469999313354492,-2.469999313354492,2.3699989318847727,0,0.02333335876464826,1.6086908447589767,59.77999877929688,-4.090940617522281,60.41999816894531,-3.30310036298046,59.91999816894531,0.02333335876464826
2351,2017-05-02,59.97000122070313,60.290000915527344,59.849998474121094,60.06000137329102,480800.0,-0.0004999796549477464,-1.6666358413574318,-2.2499523173755485,54.09837969477123,60.060031117970716,-0.1443039340309653,-0.3571549904059381,-1.4836362985939857,-2.4207022969810126,27.02454111485616,0.44000244140625,0.61733126203643,0.2595014572143626,-0.6750625587875234,1.1940654732162486,-0.20778055078658042,0.7267834652153056,-0.8298180177636709,39.50616121109697,-22.969287655010135,0.46728200800094466,5,-0.06000137329102273,-0.41500091552735086,-2.1300010681152415,-2.4400005340576243,2.0799980163574148,1,0.033183221998710266,7.222184546263723,60.0,1.6086908447589767,59.77999877929688,-4.090940617522281,60.41999816894531,0.033183221998710266
2352,2017-05-03,59.75,60.06999969482422,59.63999938964844,59.790000915527344,317300.0,-0.0036685211976814625,-2.3076674785058247,0.44445386343406945,51.01123576241939,59.47280434039761,0.09860872839723811,-0.06985213393390666,-1.2313378143607565,-2.158376088113343,26.480981784998185,0.43000030517578125,0.5016734957063846,-0.005499839782714844,-0.8477143002040535,0.8367146206386238,-0.4266070699933877,0.415607390427958,-0.5374240946605369,25.92582999154644,-33.49505738982184,0.42110723021066965,5,0.37000083923339844,-0.19499969482421875,-1.7875003814697266,-2.219999313354492,2.799999237060547,2,0.04502089751814187,-1.6666358413574318,59.97000122070313,7.222184546263723,60.0,1.6086908447589767,59.77999877929688,0.04502089751814187
2353,2017-05-04,60.27000045776367,60.31000137329102,59.58000183105469,59.58000183105469,342300.0,0.008702936531609584,-1.1159449134504489,-17.249570856379936,55.05155336514597,58.895877094167986,-0.3097376129480054,-0.5287522856488067,-1.6978256921214978,-2.6464894911127956,25.900935697836324,0.7299995422363352,0.40419415136039305,0.4585006713867159,-0.3628791029173044,1.2798804456907362,0.04781078423470575,0.8691905585387261,-0.9879275581202123,82.45606403340821,24.478141369461497,0.410689887152009,5,-0.14500045776367188,-0.7150001525878906,-2.2950000762939453,-2.739999771118164,1.9899978637695312,3,0.04562800695392655,-2.3076674785058247,59.75,-1.6666358413574318,59.97000122070313,7.222184546263723,60.0,0.04562800695392655
2354,2017-05-05,60.79999923706055,60.849998474121094,60.38000106811523,60.38000106811523,272800.0,0.008793741086301932,-1.2380926430517292,0.6086942099414628,54.10525013933664,57.52519132177591,-0.7176815957896281,-1.000576536267701,-2.1673722709182073,-3.144708367131571,25.284202605518402,0.5799980163574219,0.40741447075563286,0.918999481201169,0.010098290042989788,1.8279006723593483,0.4645488856220794,1.3734500767802587,-1.4512092228852467,96.71056924443731,42.07698425561533,0.45445059557908823,5,-0.6599979400634766,-1.2449989318847656,-2.8249988555908203,-3.269998550415039,1.720001220703125,4,0.031085516667184176,-1.1159449134504489,60.27000045776367,-2.3076674785058247,59.75,-1.6666358413574318,59.97000122070313,0.031085516667184176
2355,2017-05-08,60.63000106811523,61.08000183105469,60.52000045776367,60.93999862670898,225200.0,-0.0027960225506334924,-1.113217596591293,-0.7380926430517586,52.34215063136641,56.097993747598814,-0.505180313124896,-0.7384890340867187,-1.9489341248234595,-2.9554118460576078,24.50851820778573,0.5600013732910156,0.45613596558080616,0.6665012359619098,-0.19642620035603642,1.529428672279856,0.2350375178029367,1.097964954120883,-1.2171626239893598,69.99994913736933,18.83116765139515,0.4314637181589723,5,-0.42499923706053977,-1.0100002288818288,-2.6550006866455007,-3.1000003814697195,2.2099990844726634,0,0.0346362928768853,-1.2380926430517292,60.79999923706055,-1.1159449134504489,60.27000045776367,-2.3076674785058247,59.75,0.0346362928768853
2356,2017-05-09,60.02000045776367,60.66999816894531,59.88999938964844,60.6500015258789,205600.0,-0.010061035784351136,1.3283741850997808,2.0322775152588863,53.65346496016873,55.48784111435051,0.09436371857177761,-0.06154882889998703,-1.3007740344919299,-2.3256320051020225,23.614685720859676,0.779998779296875,0.46134590958624244,0.012000656127931109,-0.7565831470658821,0.7805844593217444,-0.37229124546897907,0.3962925577248413,-0.5071322104220783,29.333241780598957,-23.491528735147295,0.38429190159690807,5,0.18500137329101562,-0.39999961853027344,-1.9825000762939453,-2.489999771118164,2.9300003051757812,1,0.03915358974005345,-1.113217596591293,60.63000106811523,-1.2380926430517292,60.79999923706055,-1.1159449134504489,60.27000045776367,0.03915358974005345
2357,2017-05-10,60.27999877929688,60.38000106811523,59.86000061035156,60.04999923706055,230600.0,0.004331861372046664,1.4185836076045286,-0.365078019509434,59.83086305649792,55.319239860000046,-0.12203111195016447,-0.28413409321959904,-1.5355686407485294,-2.548171267097267,22.51506174484135,0.5200004577636648,0.3997054124225201,0.23899898529053587,-0.5159961455433191,0.9939941161243908,-0.13849858012638805,0.6164965507074598,-0.6731025169325022,46.66646321614631,-8.945208490327644,0.3774975654169258,5,-0.0749969482421946,-0.5299987792968821,-2.1474990844726634,-2.7499980926513743,3.5,2,0.029362980982202247,1.3283741850997808,60.02000045776367,-1.113217596591293,60.63000106811523,-1.2380926430517292,60.79999923706055,0.029362980982202247
2358,2017-05-11,60.349998474121094,60.4000015258789,59.709999084472656,60.099998474121094,278400.0,0.00116124247249072,2.9428023367339238,1.0869586850877875,58.78522181510063,55.34163461402424,-0.2268613754096691,-0.3159914055805757,-1.5841896341722332,-2.585832393774666,21.007150412787883,0.6900024414062429,0.3381857191710651,0.27449874877929403,-0.47018036201919955,1.0191778595777876,-0.09784080661995631,0.6468383041785444,-0.6547158776352973,46.71519026112525,-10.576371130558371,0.37233955539924757,5,-0.14499664306640625,-0.4799976348876953,-2.1224985122680664,-2.819997787475586,3.0900001525878835,3,0.03645403179061968,1.4185836076045286,60.27999877929688,1.3283741850997808,60.02000045776367,-1.113217596591293,60.63000106811523,0.03645403179061968
2359,2017-05-12,60.68000030517578,60.86999893188477,60.43000030517578,60.459999084472656,208600.0,0.005468133212898074,-2.1428610354223943,0.8800048828125,57.39909661869223,55.14191289372212,-0.46463346364783575,-0.6061899179391474,-1.8991759041988274,-2.885559542067142,19.824309110796356,0.520000457763679,0.3350106205728878,0.5595005035400362,-0.21803922641258566,1.337040233492658,0.17073063856372528,0.9482703685163472,-0.970001220703125,70.80286686454788,14.06671447848008,0.38876986497631066,5,-0.34999847412109375,-0.75,-2.452500343322754,-3.1499996185302734,2.5699996948242188,4,0.026038200534133082,2.9428023367339238,60.349998474121094,1.4185836076045286,60.27999877929688,1.3283741850997808,60.02000045776367,0.026038200534133082
2360,2017-05-15,60.91999816894531,60.97999954223633,60.6500015258789,60.88999938964844,353100.0,0.003955139462137769,3.399928793042158,0.13635733111388543,58.42447149327472,55.62258976022251,-0.6262639330917281,-0.8495793276673069,-2.1142897655602155,-3.0970925848559574,18.201806754394372,0.329998016357429,0.28579246434255623,0.773998451232913,-0.07379504383011692,1.621791946295943,0.35010170370139804,1.197895198764428,-1.2099990844726562,95.2754841209529,39.76847700339637,0.4238967475315134,5,-0.589996337890625,-0.964996337890625,-2.6449975967407227,-3.3799972534179688,2.1400032043457102,0,0.026263991085180072,-2.1428610354223943,60.68000030517578,2.9428023367339238,60.349998474121094,1.4185836076045286,60.27999877929688,0.026263991085180072
2361,2017-05-16,60.38999938964844,60.959999084472656,60.27999877929688,60.90999984741211,337500.0,-0.008699914563803257,1.1935531505146544,-17.334053916581894,54.825479383381385,56.04639460699607,-0.03399842270061271,-0.33768140530985136,-1.555381210017842,-2.5439766624990554,16.108975990052706,0.6800003051757741,0.2856131351650646,0.24449977874756001,-0.6026744117549754,1.0916739692500954,-0.17908731650370413,0.6680868739988242,-0.5978001403808619,53.54331181684654,-1.210823251301676,0.4235870952512662,5,-0.05999755859375,-0.43499755859375,-2.0099992752075195,-2.7449989318847656,2.8100013732910156,1,0.040569643777135234,3.399928793042158,60.91999816894531,-2.1428610354223943,60.68000030517578,2.9428023367339238,60.349998474121094,0.040569643777135234
2362,2017-05-17,60.27999877929688,60.63000106811523,59.9900016784668,60.38999938964844,308200.0,-0.0018215037500134423,1.169474868426185,0.2115394490701547,48.437505321848434,55.31150037996301,0.17778468688447902,-0.18934576821293803,-1.405869759970436,-2.4079107199450718,15.317008990154449,0.6399993896484304,0.2643011644536841,0.10399913787842507,-0.7145332954269179,0.922531571183768,-0.30526707877424997,0.5132653545311001,-0.4105313751220834,44.88184955680499,-7.849425403568198,0.4092662166526725,5,0.11500167846678977,-0.30499839782715554,-1.8999986648559641,-2.6349983215332102,2.8600006103515554,2,0.0442933317470402,1.1935531505146544,60.38999938964844,3.399928793042158,60.91999816894531,-2.1428610354223943,60.68000030517578,0.0442933317470402
2363,2017-05-18,60.11000061035156,60.38000106811523,59.599998474121094,60.36999893188477,361900.0,-0.0028201422094870088,4.571395485075367,2.3636079900127016,54.11474168470953,55.312554996115544,0.36062350729220327,0.042698383789954164,-1.1510988318931297,-2.213688824993696,15.42166568269436,0.7800025939941335,0.2750901972531352,-0.10399913787841797,-0.825937415914062,0.6179391401572261,-0.46496827689624354,0.2569700011394076,0.970001220703125,36.95664793412189,-17.98981921200398,0.36096913901782346,5,0.22999954223632812,-0.13500022888183594,-1.6999998092651367,-2.434999465942383,3.1399993896484375,3,0.06105470190784379,1.169474868426185,60.27999877929688,1.1935531505146544,60.38999938964844,3.399928793042158,60.91999816894531,0.06105470190784379
2364,2017-05-19,60.04999923706055,60.13999938964844,59.65999984741211,59.959999084472656,404100.0,-0.0009981928577901256,2.5555461365659307,-0.34615666769369774,50.64934164178853,55.124465108384676,0.3386633907246619,0.150587272798397,-0.9994712543813762,-2.1297264123011885,15.453194761100928,0.4799995422363281,0.32094772028876406,-0.18950042724609517,-0.8440862736402863,0.465085419148096,-0.5167933504431943,0.13779249595100396,1.000402526855467,32.60872569860045,-23.0628455935775,0.32729292319709685,5,0.23999977111816406,-0.07499885559082031,-1.514998435974121,-2.249998092651367,2.19000244140625,4,0.056452946423290795,4.571395485075367,60.11000061035156,1.169474868426185,60.27999877929688,1.1935531505146544,60.38999938964844,0.056452946423290795
2365,2017-05-22,60.52000045776367,60.66999816894531,59.709999084472656,60.0099983215332,256900.0,0.007826831418393354,1.3703752543139176,5.6666807951511045,56.410251850218245,55.430774762834616,-0.1660436000460379,-0.2951679916400849,-1.3733970995896883,-2.5723113072580404,15.08490596564126,0.9599990844726562,0.3177542466113721,0.25550079345703125,-0.4019733665123226,0.9129749534263851,-0.07323628652764569,0.5842378734417082,0.5013932403564425,67.64717432036711,9.520556789273463,0.32873707998467555,5,-0.23000144958496094,-0.5450000762939453,-1.9450006484985352,-2.6800003051757812,1.5200004577636719,0,0.04510904695285922,2.5555461365659307,60.04999923706055,4.571395485075367,60.11000061035156,1.169474868426185,60.27999877929688,0.04510904695285922
2366,2017-05-23,60.91999816894531,61.2599983215332,60.56999969482422,60.61999893188477,227500.0,0.006609347457966264,-2.450012874676941,0.5882313342408645,63.087246603890485,55.79259515698934,-0.4748908390347921,-0.6688120762028831,-1.6826186801583916,-2.9322290688126884,14.771617782775333,0.7399978637695312,0.29000774360678605,0.6169986724853516,-0.09975086341208339,1.3337482083827865,0.2586239045366341,0.975373440434069,-1.3199996948242188,79.51806121440669,16.602861140569317,0.35837476794871775,5,-0.48999977111816406,-0.8549995422363281,-2.079998016357422,-2.8799972534179688,0.3500022888183594,1,0.03512809042460874,1.3703752543139176,60.52000045776367,2.5555461365659307,60.04999923706055,4.571395485075367,60.11000061035156,0.03512809042460874
2367,2017-05-24,60.97000122070313,61.349998474121094,60.88999938964844,60.97999954223633,261800.0,0.0008207986418375945,-4.411690788735555,-0.03332782320102488,58.75001788141055,55.78868360880156,-0.4656970049302842,-0.6704948232157406,-1.6400377274848168,-2.9495977251203342,14.20561677568134,0.45999908447265625,0.2846385102229192,0.614501571655282,-0.1370992426875759,1.3661023859981398,0.23870116448384948,0.9903019788267144,-1.3368027496337973,78.28587123325933,17.105405452522504,0.37580040717142954,5,-0.49500274658203836,-0.8600025177002024,-1.985001564025886,-2.845001220703132,0.04999923706053977,2,0.036575356693270056,-2.450012874676941,60.91999816894531,1.3703752543139176,60.52000045776367,2.5555461365659307,60.04999923706055,0.036575356693270056
2368,2017-05-25,61.38000106811523,61.43000030517578,60.93000030517578,61.15999984741211,239500.0,0.00672461602760932,2.125002980235081,-22.00381533767231,57.47425569108002,55.797034616844655,-0.7981611803027846,-1.059191337379616,-1.9878539902850108,-3.321692995783728,13.238711689924761,0.5,0.3307773803510443,0.9765012741088768,0.09599235489699254,1.857010193320761,0.5362468145029382,1.4167557337148153,-1.6781305969238218,97.175185077425,38.81647801842608,0.44025445960594045,5,-0.8650016784667898,-1.2300014495849538,-2.2125024795532156,-3.2550010681152273,-0.3300018310546804,3,0.028673807280975572,-4.411690788735555,60.97000122070313,-2.450012874676941,60.91999816894531,1.3703752543139176,60.52000045776367,0.028673807280975572
2369,2017-05-26,61.40999984741211,61.5,61.11999893188477,61.45000076293945,137800.0,0.0004887386571335028,4.4286103542233315,-0.18182133444306317,60.42779712326795,56.019626353510574,-0.7975955044790553,-1.012736821042438,-1.9359853486157235,-3.3098748555308646,13.200502705916191,0.38000106811522727,0.3277191910448636,0.9249999999999972,-0.01242081354440927,1.8624208135444036,0.45628959322779394,1.3937104067722004,-1.6044415861816432,94.9720610862718,36.5126039106199,0.4687104067722046,5,-0.8600006103515625,-1.0149993896484375,-2.127500534057617,-3.2849998474121094,-0.9900016784667969,4,0.029962549375668557,2.125002980235081,61.38000106811523,-4.411690788735555,60.97000122070313,-2.450012874676941,60.91999816894531,0.029962549375668557
2370,2017-05-30,61.4000015258789,61.56999969482422,61.11999893188477,61.209999084472656,155100.0,-0.00016281259661377057,-1.4324185001134642,-4.749952317375371,71.97457026888777,57.92508089634462,-0.796062804493026,-0.9407066551969905,-1.8480282461701663,-3.2631220535754935,13.579362558504272,0.450000762939446,0.3304298966243806,0.845001602172843,-0.14740137931347164,1.8374045836591577,0.34880011142968215,1.341203092916004,-1.4588879255468683,83.00018310546804,19.994896902167042,0.4962014907431588,5,-0.8150024414062429,-0.9650020599365163,-2.105001449584954,-3.275001525878899,-1.390003204345696,1,0.013680783904115312,4.4286103542233315,61.40999984741211,2.125002980235081,61.38000106811523,-4.411690788735555,60.97000122070313,0.013680783904115312
2371,2017-05-31,61.959999084472656,62.040000915527344,61.41999816894531,61.4900016784668,282400.0,0.009120481183664708,-1.0327811442758068,2.473638772887982,74.41864591349923,60.811874295416914,-1.2403741588323811,-1.4166045296218215,-2.3126034354781666,-3.786567777012074,13.897100602173984,0.6399993896484446,0.33473881607877587,1.3054992675781278,0.17116458632002463,2.439833948836231,0.7383319269490727,1.872666608207183,-1.8559968746914066,93.04332826919122,26.815825671391494,0.5671673406290522,5,-1.1399993896484375,-1.2749977111816406,-2.6549997329711914,-3.8349990844726562,-1.6599998474121094,2,0.0012911851555326148,-1.4324185001134642,61.4000015258789,4.4286103542233315,61.40999984741211,2.125002980235081,61.38000106811523,0.0012911851555326148
2372,2017-06-01,62.43999862670898,62.45000076293945,61.63000106811523,61.790000915527344,328600.0,0.007746926231905205,1.4477530360915054,1.382981486441502,77.14289677613031,63.37055819446367,-1.5441387927889423,-1.7757887685509317,-2.7115573654523146,-4.2311643052741275,14.729657619553265,0.8199996948242259,0.3287279210959966,1.650998878478994,0.3435321834216154,2.9584655735363725,0.9972655309503011,2.304732226007687,-2.103676572238193,99.34196491985327,29.380319575576067,0.6537333475286906,6,-1.384998321533196,-1.549997329711907,-3.1349992752075124,-4.314998626708977,-2.729999542236321,3,-0.018737959556021422,-1.0327811442758068,61.959999084472656,-1.4324185001134642,61.4000015258789,4.4286103542233315,61.40999984741211,-0.018737959556021422
2373,2017-06-02,63.02000045776367,63.22000122070313,62.33000183105469,62.86000061035156,374500.0,0.009288946889992378,2.1785614539409943,0.2461544781769231,78.53662439790497,66.4691451673655,-1.863963094202802,-2.2548092948863214,-3.213386273506984,-4.7544671823809495,15.53985873731859,0.8899993896484446,0.40188187044913093,2.093500709533693,0.4745434488783715,3.712457970189014,1.2840220792060322,2.9029793398613535,-2.3877633841072736,90.47616452589689,19.769098779715605,0.809478630327659,6,-1.5550003051757812,-1.7449989318847656,-3.652501106262207,-4.895000457763672,-3.670001983642578,4,-0.03173595660857553,1.4477530360915054,62.43999862670898,-1.0327811442758068,61.959999084472656,-1.4324185001134642,61.4000015258789,-0.03173595660857553
2374,2017-06-05,62.68999862670898,62.97999954223633,62.34000015258789,62.90999984741211,280800.0,-0.005236461895551159,2.5555461365659307,-1.3750089407052872,71.12173076240235,68.10375393538595,-1.2517279411246989,-1.87192821619346,-2.8080790634339223,-4.3748579062338635,15.750001104716628,0.6800003051757812,0.5257485765666132,1.6689989089965778,-0.12954895183669635,3.467546769829852,0.7697249785799372,2.5682728394132184,-1.6437192895251016,74.76180874581905,6.866607919868812,0.8992739304166384,6,-0.7949981689453054,-1.414997100830071,-3.0524988174438406,-4.389997482299798,-2.6199989318847585,0,-0.026160463001664636,2.1785614539409943,63.02000045776367,1.4477530360915054,62.43999862670898,-1.0327811442758068,61.959999084472656,-0.026160463001664636
2375,2017-06-06,62.72999954223633,62.86000061035156,62.2400016784668,62.72000122070313,345600.0,0.0006380749147170128,3.592576894276551,-0.04544666389232301,81.62161716324712,70.16312844198114,-1.0563606101542788,-1.8409208561929091,-2.7797838535587758,-4.374734114152844,15.647153511073956,0.6199989318847656,0.6494369822521193,1.6039999008178683,-0.33791880382145933,3.545918605457196,0.633040548498208,2.5749592531375285,-1.335924703689372,72.77773068282937,2.9404131691681243,0.9709593523196625,6,-0.6749992370605469,-1.4549980163574219,-2.997499465942383,-4.429998397827148,-3.279998779296875,1,-0.03682450805273296,2.5555461365659307,62.68999862670898,2.1785614539409943,63.02000045776367,1.4477530360915054,62.43999862670898,-0.03682450805273296
2376,2017-06-07,62.36999893188477,62.75,62.290000915527344,62.75,340100.0,-0.005738890689918841,1.4210410078803393,-38.00648607404385,76.45569302412704,72.13042568006075,-0.5241691055410982,-1.3658659730971365,-2.3552293364720356,-3.9732610918935336,16.583873448586655,0.45999908447265625,0.8034880155911139,1.1264993667602639,-0.8180289680023947,3.0710277015229224,0.15423519937893104,2.0987635341415967,-0.6837758721928253,46.54074168264169,-25.360517201647518,0.9722641673813301,6,-0.2949981689453196,-0.9699974060058665,-2.6374988555908274,-4.069997787475593,-2.6899986267089915,2,-0.037838714939356644,3.592576894276551,62.72999954223633,2.5555461365659307,62.68999862670898,2.1785614539409943,63.02000045776367,-0.037838714939356644
2377,2017-06-08,62.04999923706055,62.27999877929688,61.38000106811523,62.27999877929688,290700.0,-0.0051306669922137615,6.826082629823998,0.6052602519701148,73.65850663059126,73.9286757844509,-0.03895773212072129,-0.9554496640310219,-1.9791883583456809,-3.6122706808084075,17.01303684797652,0.9899978637695455,0.899119434857802,0.7179996490478544,-1.202861862046575,2.638861160142284,-0.24243110649936028,1.678430404595069,1.1700019836425852,36.41294094475956,-38.259994091627114,0.9604307555472145,6,0.12000083923340554,-0.6499977111816406,-2.3174991607666016,-3.5349979400634766,-2.729999542236328,3,-0.028203062393508893,1.4210410078803393,62.36999893188477,3.592576894276551,62.72999954223633,2.5555461365659307,62.68999862670898,-0.028203062393508893
2378,2017-06-09,62.54999923706055,62.70000076293945,61.70000076293945,61.90999984741211,334600.0,0.00805801782671689,1.127654048438413,-2.782611580117009,77.53303409532018,75.82925767023448,-0.3973228864559317,-1.35147098426323,-2.4107011939404117,-4.070830434734972,17.868000070945605,1.0,0.9498853234883669,1.107999610900876,-0.827992683416575,3.043991905218327,0.140003463742147,2.075995758059605,0.633201980590826,73.1249552964739,-6.585075481629417,0.9679961471587256,6,-0.37999916076659446,-1.1499977111816406,-2.712498664855957,-4.034997940063477,-3.0400009155273438,4,-0.04540368005160911,6.826082629823998,62.04999923706055,1.4210410078803393,62.36999893188477,3.592576894276551,62.72999954223633,-0.04540368005160911
2379,2017-06-12,62.2599983215332,62.93000030517578,62.2599983215332,62.66999816894531,348000.0,-0.004636305660504658,-2.2683035755822067,-0.6406253725293851,69.95410114895853,75.60476110135343,0.028977375669008154,-0.9876697488990303,-2.054170893015012,-3.742411300852723,18.26044733644565,0.6700019836425781,1.0295163717366833,0.7389987945556626,-1.1950165807294866,2.673014169840812,-0.22800889308690842,1.7060064821982337,0.8871388931274495,56.77404429480999,-23.45136263041052,0.9670076876425737,6,0.04000282287597656,-0.8499984741210938,-2.4199981689453125,-3.744997024536133,-2.5199966430664062,0,-0.0467394784109022,1.127654048438413,62.54999923706055,6.826082629823998,62.04999923706055,1.4210410078803393,62.36999893188477,-0.0467394784109022
2380,2017-06-13,62.52000045776367,62.56000137329102,61.6500015258789,61.9000015258789,377900.0,0.004176070402182264,1.5999967302630382,-1.5121930795783536,68.9573504699212,74.99795049651144,-0.06196131412526995,-1.182273488828784,-2.2387374152245627,-3.952832314153781,18.192689948019147,0.9099998474121236,1.1021094027633325,0.9190008163452177,-1.0425116694881424,2.880513302178578,-0.06175542657145883,1.8997570592618942,0.5917940339660746,73.54838392116628,-6.486980448206964,0.9807562429166792,6,-0.2199993133544922,-1.1100006103515625,-2.672499656677246,-4.004999160766602,-1.7400016784667898,1,-0.03918747192899641,-2.2683035755822067,62.2599983215332,1.127654048438413,62.54999923706055,6.826082629823998,62.04999923706055,-0.03918747192899641
2381,2017-06-14,62.84000015258789,63.16999816894531,62.5,62.9000015258789,385000.0,0.005118357205393886,1.2333471087516292,-0.09677657525732612,70.82403377322677,74.29585460729993,-0.2726808145323716,-1.3800711636128185,-2.473514463391325,-4.22535758914249,18.962912738640224,0.6699981689453125,1.1774756553392365,1.1165004730224624,-0.8325478141572731,3.065548760202198,0.14197632943259464,2.09102461661233,-1.4599990844726634,81.56432676877576,1.2536450623572932,0.9745241435898679,6,-0.5399990081787109,-1.4300003051757812,-2.9274988174438477,-4.259998321533203,-1.0699996948242188,2,-0.053946521028275796,1.5999967302630382,62.52000045776367,-2.2683035755822067,62.2599983215332,1.127654048438413,62.54999923706055,-0.053946521028275796
2382,2017-06-15,62.95000076293945,63.02999877929688,62.459999084472656,62.459999084472656,262500.0,0.0017504871114650822,-1.3265213972643555,-8.166507724586129,68.73506897405636,73.20679289353897,-0.3383062201158822,-1.3489469807659802,-2.504606007679179,-4.2858041109380665,20.203525016740816,0.5699996948242259,1.2294922068645775,1.093000984191896,-0.8048323150794872,2.990834283463279,0.1440843345562044,2.0419176338275875,-1.5341997528076234,85.52645448202829,7.045438635989498,0.94891664963569,6,-0.6750011444091797,-1.5400009155273438,-3.03749942779541,-4.369998931884766,-2.520000457763672,3,-0.05194599552235146,1.2333471087516292,62.84000015258789,1.5999967302630382,62.52000045776367,-2.2683035755822067,62.2599983215332,-0.05194599552235146
2383,2017-06-16,63.77999877929688,63.86000061035156,62.41999816894531,62.84000015258789,714100.0,0.013185035842701254,1.6181808093383594,1.918357973079243,73.74747629957662,73.49854239766944,-1.1724577164998635,-1.9920331197485908,-3.2540948492147734,-5.065549045618717,22.007400235788445,1.44000244140625,1.2501412786599673,1.7394990921020579,-0.15680690612852288,3.6358050903326387,0.791346092986771,2.6876520912173447,-2.3291138259887845,96.38000614494509,19.159437017791987,0.9481529991152902,6,-1.1599979400634837,-2.049999237060554,-3.8024978637695384,-5.199996948242195,-3.5099983215332102,4,-0.06992786406136442,-1.3265213972643555,62.95000076293945,1.2333471087516292,62.84000015258789,1.5999967302630382,62.52000045776367,-0.06992786406136442
2384,2017-06-19,63.43999862670898,63.84000015258789,63.31999969482422,63.77000045776367,304500.0,-0.0053308272043784966,1.212762158301409,-0.3510662906073137,69.17289243492954,72.1153507611897,-0.7988942674756743,-1.4598901980433894,-2.8442582338788895,-4.671014533158569,23.908759113153966,0.5200004577636719,1.2060528459550568,1.2299989700317298,-0.517347200083087,2.9773451401465465,0.35632588497431783,2.1036720550891417,-1.892749047119139,80.99537748257468,4.319756958490601,0.8736730850574091,6,-0.8199977874755788,-1.7099990844726491,-3.4024972915649343,-4.85999679565429,-4.1499977111816335,0,-0.061948303755498535,1.6181808093383594,63.77999877929688,-1.3265213972643555,62.95000076293945,1.2333471087516292,62.84000015258789,-0.061948303755498535
2385,2017-06-20,63.25,63.540000915527344,63.2400016784668,63.47000122070313,195800.0,-0.002994934281555728,-1.5000158947134183,0.6666666666666738,63.03030022795677,70.62364045050413,-0.5893533082487465,-1.1118872711157621,-2.571328752576278,-4.429268126805994,25.453585441855232,0.2999992370605469,1.096631317404828,0.9035003662109347,-0.7093197907141544,2.5163205231360237,0.09709028774838657,1.7099104446734827,-1.610240379179693,57.63891832323147,-16.265437012160497,0.8064100784625455,6,-0.6299991607666016,-1.5200004577636719,-3.1199989318847656,-4.6699981689453125,-4.1699981689453125,1,-0.05549404460922058,1.212762158301409,63.43999862670898,1.6181808093383594,63.77999877929688,-1.3265213972643555,62.95000076293945,-0.05549404460922058
2386,2017-06-21,63.06000137329102,63.40999984741211,62.77999877929688,63.2599983215332,214500.0,-0.0030039308570589673,1.520004272460909,0.9090719933415946,56.652384756940236,68.7340713534318,-0.325404544715461,-0.7940563594159471,-2.303732954700955,-4.187462498952094,26.082954711884266,0.6300010681152273,1.0392734015595408,0.6065015792846751,-0.8874049700094844,2.1004081285788345,-0.1404516953624082,1.3534548539317584,-1.3314321128894662,44.44459161615783,-25.158044045656574,0.746953274647081,6,-0.30500030517578836,-1.3300018310546946,-2.9174995422363352,-4.479999542236335,-4.520000457763679,2,-0.03615608221283406,-1.5000158947134183,63.25,1.212762158301409,63.43999862670898,1.6181808093383594,63.77999877929688,-0.03615608221283406
2387,2017-06-22,63.20000076293945,63.31000137329102,62.86000061035156,63.08000183105469,224300.0,0.0022200981065587655,1.6470621234389915,-0.6000038147554955,52.132704420708556,65.91181250069718,-0.31862833835752724,-0.7994099466139772,-2.378704994941586,-4.263616882519415,26.64152976023548,0.45000076293946023,0.944977470528066,0.6350009918212862,-0.7190335624544844,1.9890355460970568,-0.04201628531659907,1.3120182689591715,-1.386174248539895,54.166754969694395,-12.26694995477959,0.6770172771378848,6,-0.44499969482421875,-1.470001220703125,-3.0574989318847656,-4.619998931884766,-5.409999847412109,3,-0.022626586834067486,1.520004272460909,63.06000137329102,-1.5000158947134183,63.25,1.212762158301409,63.43999862670898,-0.022626586834067486
2388,2017-06-23,63.13999938964844,63.36999893188477,62.93000030517578,63.22000122070313,351100.0,-0.0009493888064349143,1.315798984078494,-0.6666878596179503,55.696211088888305,64.3276024940227,-0.18565809691741464,-0.6332609309010593,-2.2543223167233606,-4.150009556814709,27.15881303608505,0.4399986267089915,0.8910521088943781,0.4869997024536161,-0.7679038088652632,1.7419032137724955,-0.14045205320582,1.1144514581130522,-1.2443259114107974,33.9622777311933,-30.120133803967853,0.6274517556594393,6,-0.3849983215332031,-1.4099998474121094,-2.9549989700317383,-4.55999755859375,-4.220001220703125,4,-0.0429204800549452,1.6470621234389915,63.20000076293945,1.520004272460909,63.06000137329102,-1.5000158947134183,63.25,-0.0429204800549452
2389,2017-06-26,63.25,63.540000915527344,62.97000122070313,63.209999084472656,187000.0,0.001742169962225093,-1.1923206713910857,-0.4999999999999556,56.467666648637,62.93985984721334,-0.156965276130137,-0.6306807687346776,-2.30120451850253,-4.188933849347215,27.68674416834409,0.5699996948242116,0.8767702372327832,0.5050003051757841,-0.6302992520138062,1.6402998623653744,-0.0626494734190075,1.0726500837705757,-1.2757534364777996,61.842092054409115,-1.093310510601178,0.5676497785947949,6,-0.1100006103515625,-1.489999771118164,-3.0924997329711914,-4.6699981689453125,-4.119998931884773,0,-0.04711461726855859,1.315798984078494,63.13999938964844,1.6470621234389915,63.20000076293945,1.520004272460909,63.06000137329102,-0.04711461726855859
2390,2017-06-27,62.2400016784668,63.22000122070313,62.22999954223633,63.06000137329102,244700.0,-0.015968352909615846,-1.3571357208381565,-20.499523173755662,48.60816590590511,60.471430084177605,0.904227546291203,0.4695489286454517,-1.2588326170088209,-3.1206749442238078,27.7306755283526,1.0200004577636719,0.7674019182672396,-0.5469980239868164,-1.523891280115059,0.4298952321414262,-1.0354446520509413,-0.05855139592269154,-0.19032495307142483,0.7635210492444868,-61.591772431702424,0.4884466280641219,6,0.8049983978271484,-0.4550018310546875,-2.107501983642578,-3.6599998474121094,-2.420001983642578,1,-0.04739718321633768,-1.1923206713910857,63.25,1.315798984078494,63.13999938964844,1.6470621234389915,63.20000076293945,-0.04739718321633768
2391,2017-06-28,62.040000915527344,62.72999954223633,62.02999877929688,62.52999877929688,245100.0,-0.003213379780621861,-1.7450895328137874,0.5975585928413958,49.89012831637679,58.37754778887988,1.0938438624143458,0.7123743381657519,-1.0277925022585208,-2.8685735971112223,27.11449099629668,0.700000762939446,0.7207861277506638,-0.7509988784790025,-1.7141930395643001,0.21219528260629517,-1.2325959590216513,-0.26940179793635366,1.8199996948242188,0.6623921907442312,-62.29040755023795,0.48159708054264794,6,0.904998779296875,0.17499923706054688,-1.907501220703125,-3.4599990844726562,-1.7600021362304616,2,-0.0477111386330078,-1.3571357208381565,62.2400016784668,-1.1923206713910857,63.25,1.315798984078494,63.13999938964844,-0.0477111386330078
2392,2017-06-29,61.27000045776367,61.75,60.93999862670898,61.68000030517578,186100.0,-0.012411354713100176,1.9454636250771868,0.8367380303619965,36.722003523450894,54.263606369310345,1.7885613430850853,1.465356813882451,-0.2115264104599177,-2.045471357730136,26.240067703617452,1.1000022888183665,0.6433687173546474,-1.4624994277954073,-2.634862905417613,-0.2901359501732017,-2.0486811666065137,-0.876317688984301,2.553400115966795,12.69236694421034,-46.95066952920419,0.5861817388111038,6,1.1199989318847656,1.1049995422363281,-1.0225019454956055,-2.6000003814697266,-0.3400001525878906,3,-0.04455687158217414,-1.7450895328137874,62.040000915527344,-1.3571357208381565,62.2400016784668,-1.1923206713910857,63.25,-0.04455687158217414
2393,2017-06-30,61.02000045776367,61.61000061035156,60.9900016784668,61.38000106811523,224900.0,-0.004080300279617921,-1.9523887375113533,0.8780505959303505,37.0293077360165,50.692096958320015,1.7946054702083742,1.6420268959507425,0.09310422379613215,-1.7424858688876057,24.617758095482266,0.6199989318847656,0.5128783560902548,-1.612499427795413,-3.0025822953425347,-0.22241656024829126,-2.307540861568974,-0.9174579940218521,2.6880640380859333,3.076990793383238,-54.57727753351676,0.6950414337735603,6,1.2199993133544922,1.375,-0.7275018692016602,-2.3050003051757812,0.23999786376953125,4,-0.05293345653892678,1.9454636250771868,61.27000045776367,-1.7450895328137874,62.040000915527344,-1.3571357208381565,62.2400016784668,-0.05293345653892678
2394,2017-07-03,61.04999923706055,61.58000183105469,60.93000030517578,61.27000045776367,101200.0,0.0004916220759068057,-1.8260992154976532,0.6111134658585294,33.846124179839265,47.4494107307514,1.553276249473214,1.562999625892438,0.11308574881067557,-1.7218205350857971,22.93221127467041,0.6500015258789062,0.3839802864596109,-1.5005006790161133,-3.059521397013569,0.05852003898134228,-2.280011038014841,-0.7209903200173855,2.547342624023436,5.240125934933602,-48.321521136272935,0.7795103589987261,7,1.1850013732910156,1.345001220703125,-0.7174997329711914,-1.989999771118164,-0.31999969482421875,0,-0.034889452821192046,-1.9523887375113533,61.02000045776367,1.9454636250771868,61.27000045776367,-1.7450895328137874,62.040000915527344,-0.034889452821192046
2395,2017-07-05,60.41999816894531,61.1500015258789,60.27000045776367,61.06999969482422,315000.0,-0.010319427944116888,1.1728282266951953,2.954535996670828,25.102843835139026,43.94390618388461,1.944064375915005,2.1197484914660407,0.7713027520170357,-1.0401529953987705,21.613947333864992,0.8800010681152273,0.11136858217184198,-2.0150016784667955,-3.837960745331088,-0.1920426116025027,-2.9264812118989383,-1.1035221450346526,3.0173031987841767,6.097470203481611,-42.107652618766046,0.9114795334321462,7,1.4850025177001953,1.6450023651123047,0.052501678466796875,-1.1199989318847656,0.18000030517578125,2,-0.021350498840185583,-1.8260992154976532,61.04999923706055,-1.9523887375113533,61.02000045776367,1.9454636250771868,61.27000045776367,-0.021350498840185583
2396,2017-07-06,60.0099983215332,60.43999862670898,59.849998474121094,60.06000137329102,318000.0,-0.006785830185986996,-2.1891663401859525,0.0769275913471241,21.511582346513762,40.541559286751855,2.096379858573492,2.470543712549528,1.2011450877535736,-0.5805059219890865,20.36700739396922,0.5900001525878835,-0.14859627516641893,-2.3070014953613267,-4.428720311738402,-0.185282678984251,-3.367860903549861,-1.2461420871727924,3.1739189733990187,8.421037837751017,-33.614763421966856,1.060859408188537,7,1.6850013732910156,1.845001220703125,0.5000009536743164,-0.6499977111816406,0.17000198364257812,3,-0.0031661161810232485,1.1728282266951953,60.41999816894531,-1.8260992154976532,61.04999923706055,-1.9523887375113533,61.02000045776367,-0.0031661161810232485
2397,2017-07-07,60.29999923706055,60.540000915527344,59.86000061035156,60.02000045776367,311200.0,0.0048325433034261955,-1.2666734483679412,-5.599633811412082,12.337658584515665,35.723942341821555,1.5106099683327656,2.153105849110908,0.9421804357246089,-0.8164338508229889,20.729597414982102,0.6800003051757812,-0.36256701028685967,-1.9295005798339844,-4.234045655357534,0.375044495689572,-3.081773117595759,-0.7772280420722097,2.5505261757905657,25.56819413317612,-9.197135968893313,1.152272537761778,7,1.3950004577636719,1.5550003051757812,0.4525012969970703,-0.7049980163574219,0.220001220703125,4,-0.0003316825541744839,-2.1891663401859525,60.0099983215332,1.1728282266951953,60.41999816894531,-1.8260992154976532,61.04999923706055,-0.0003316825541744839
2398,2017-07-10,59.709999084472656,60.59000015258789,59.6500015258789,60.36999893188477,467100.0,-0.009784413931223979,-1.4102684488264583,-2.3571525885558837,11.704308415599897,30.7502358714841,1.746568127307448,2.655584342992576,1.5408819384608918,-0.17683926451392296,20.71567918092389,0.9399986267089915,-0.5554873723545981,-2.3775007247924833,-4.934999175410198,0.1799977258252241,-3.6562499501013406,-1.098751499483626,2.8404736345054573,3.1086813008712144,-24.742721391664638,1.2787492253088546,7,1.7250022888183594,2.045001983642578,1.2625017166137695,0.09000205993652344,0.7700004577636719,0,0.020432109184546743,-1.2666734483679412,60.29999923706055,-2.1891663401859525,60.0099983215332,1.1728282266951953,60.41999816894531,0.020432109184546743
2399,2017-07-11,59.349998474121094,60.02000045776367,59.1500015258789,59.75,450400.0,-0.00602915116180569,-1.1750097752176565,0.6060630581163418,11.309515700049701,26.60594140416683,1.6708872092352038,2.9369773734916222,1.9262123132331155,0.22988848492379077,20.62088493113146,0.8699989318847727,-0.7627908513725572,-2.592001342773436,-5.4245023730483695,0.2404996875014973,-4.008251857910899,-1.175750827635973,2.8524177016851127,9.99984741210973,-13.50185445652787,1.4162505151374654,7,1.5900020599365234,2.1550025939941406,2.0200023651123047,0.9600028991699219,0.9099998474121094,1,0.03218196961276987,-1.4102684488264583,59.709999084472656,-1.2666734483679412,60.29999923706055,-2.1891663401859525,60.0099983215332,0.03218196961276987
2400,2017-07-12,60.06999969482422,60.75,59.7400016784668,59.86000061035156,345700.0,0.012131444637139666,-3.4889118714183986,-0.524995708481947,23.15978640448219,23.63590341395632,0.6824693208310606,2.1333975692844476,1.2333371969176383,-0.45245619922135205,21.117663822364374,1.4000015258789062,-0.9892907451447925,-1.749500083923337,-4.686728259572561,1.1877280917258872,-3.218114171747949,-0.2808859960987249,1.705078429992163,57.499940395298566,35.13350804481312,1.4686140878246126,7,0.3800010681152344,1.4350013732910156,1.5150012969970703,0.43000030517578836,-0.6599998474121094,2,0.010987179137092129,-1.1750097752176565,59.349998474121094,-1.4102684488264583,59.709999084472656,-1.2666734483679412,60.29999923706055,0.010987179137092129
2401,2017-07-13,59.45000076293945,60.0,59.22000122070313,59.86000061035156,336000.0,-0.010321274097462418,1.2608705267056777,-1.9523887375113533,19.008280095739394,21.667711921988374,1.0017894829673324,2.620772785975042,1.874784171222828,0.19846357097490852,21.159945059257762,0.8499984741210866,-1.2706640628934878,-2.1999990463256864,-5.277189125465654,0.8771910328142809,-3.73859408589567,-0.6614040067557028,1.957566638025682,18.749970197649553,0.3892906710506381,1.5385950395699828,7,0.9300003051757812,2.0550003051757812,2.2150001525878906,1.239999771118164,-0.20999908447265625,3,0.019343947795178895,-3.4889118714183986,60.06999969482422,-1.1750097752176565,59.349998474121094,-1.4102684488264583,59.709999084472656,0.019343947795178895
2402,2017-07-14,59.68000030517578,59.95000076293945,59.09000015258789,59.79999923706055,424100.0,0.0038687895590356902,3.0952216601120788,0.2926804305957443,22.186507994917008,20.0185119507551,0.5839369287756782,2.2485146243492977,1.6764398803497471,-0.004073265092920053,21.30924973826387,0.8600006103515625,-1.4559776380072975,-1.8064994812011719,-4.93983366086438,1.3268346984620365,-3.373166571032776,-0.2398323913695677,1.4115078732772801,35.542181133792475,18.36372560925635,1.5666670898316033,7,0.6550006866455078,1.7950000762939453,2.0575008392333984,1.010000228881836,-0.20999908447264914,4,0.008378016042949632,1.2608705267056777,59.45000076293945,-3.4889118714183986,60.06999969482422,-1.1750097752176565,59.349998474121094,0.008378016042949632
2403,2017-07-17,59.31999969482422,59.56999969482422,59.0,59.45000076293945,355000.0,-0.006032181777994028,2.0810883259616673,1.0833518771656547,19.629060558749856,18.4388382150785,0.7570440820236186,2.379235967744023,2.047801432499753,0.3887606404545565,20.705475216891383,0.6800003051757812,-1.6635774346647452,-1.943500137329103,-5.023946962790944,1.1369466881327455,-3.483723550060027,-0.40327672459817876,1.4512671994904167,18.285696847098215,6.4777707669743165,1.540223412730923,7,0.7550010681152344,2.1100006103515625,2.465001106262207,1.3700008392333984,1.049999237060554,0,0.02022927796886287,3.0952216601120788,59.68000030517578,1.2608705267056777,59.45000076293945,-3.4889118714183986,60.06999969482422,0.02022927796886287
2404,2017-07-18,59.5099983215332,59.56000137329102,59.209999084472656,59.45000076293945,233900.0,0.0032029438247882513,3.374928476063023,-0.46151588955074974,25.840684781860134,18.520820542491954,0.3638904573842865,1.9812976062617835,1.854519727411045,0.23287382709759896,20.069071970138662,0.3500022888183665,-1.747428075914442,-1.5570014953613267,-4.553098974152022,1.4390959834293682,-3.0550502347566777,-0.05895275596597571,0.9424405318047988,29.14276123046875,15.27941843670386,1.498048739395348,7,0.3650016784667969,1.9200019836425781,2.2750024795532227,1.180002212524414,0.8500022888183594,1,0.01629980252162322,2.0810883259616673,59.31999969482422,3.0952216601120788,59.68000030517578,1.2608705267056777,59.45000076293945,0.01629980252162322
2405,2017-07-19,59.7400016784668,59.83000183105469,58.9900016784668,59.7599983215332,310100.0,0.0038649531746057786,9.499761586877742,-0.3332909460834181,29.753542528135057,19.43659389600543,0.030492409050310698,1.5545539760115048,1.6293186487937774,0.033077573993658405,19.377247037069694,0.8400001525878906,-1.8207256223150523,-1.1514982223510728,-4.017571286229298,1.7145748415271527,-2.584534754290189,0.2815383095880435,0.4509981812703643,74.2575491473571,56.298531532976895,1.4330365319391132,7,0.12999916076660156,1.6849994659423828,2.1149988174438477,0.9499988555908203,0.7199974060058594,2,0.008704329234289876,3.374928476063023,59.5099983215332,2.0810883259616673,59.31999969482422,3.0952216601120788,59.68000030517578,0.008704329234289876
2406,2017-07-20,60.77999877929688,60.81999969482422,59.709999084472656,60.04999923706055,601600.0,0.017408722323570824,1.7407376010775324,-36.50610454025217,45.882339364401055,23.16378064932603,-0.9932439171616707,0.35308983068789956,0.6259728475780477,-0.9724339685053209,18.90983213141105,1.1100006103515625,-1.8658813940027414,0.002499008178716622,-2.675614766697791,2.680612783055224,-1.3365578792595372,1.3415558956169704,-1.7899971008300852,97.81415525209378,75.9177282497383,1.3390568874382531,7,-0.8749980926513743,0.6450023651122976,1.0750017166137624,-0.08999824523926492,0.0,3,-0.02254029219150666,9.499761586877742,59.7400016784668,3.374928476063023,59.5099983215332,2.0810883259616673,59.31999969482422,-0.02254029219150666
2407,2017-07-21,61.77000045776367,61.79999923706055,60.68999862670898,61.540000915527344,290200.0,0.016288280657287713,6.655253153733885,0.31506806364799944,55.60537912032771,28.041677394295785,-1.9587844063933062,-0.7900427819126605,-0.32349976024903526,-1.930146097622611,18.567665929753602,1.1100006103515696,-1.7829261257166564,1.0640007019042983,-1.4104027933412908,3.5384041971498874,-0.1732010457184998,2.3012024495270964,-2.779998779296875,98.93242685549208,71.5715273772744,1.2372017476227957,7,-1.375,-0.3449993133544922,0.08500003814697266,-1.0799999237060547,-1.0,4,-0.04095837397681101,1.7407376010775324,60.77999877929688,9.499761586877742,59.7400016784668,3.374928476063023,59.5099983215332,-0.04095837397681101
2408,2017-07-24,60.43000030517578,61.13999938964844,60.04999923706055,61.11999893188477,512700.0,-0.021693380972275356,1.9863036605439865,-3.000000000000031,46.12500852346014,31.910065485785836,-0.5653657724593018,0.3547072689862816,1.0400375211317936,-0.5678753626785706,17.87984199511718,1.720001220703125,-1.6646770361304064,-0.14049949645995952,-2.3346213972954004,2.0536224043754814,-1.23756044687768,0.9565614539577609,-1.327598724365231,51.24554725341558,20.21545635701044,1.0970609504177202,7,-0.034999847412109375,0.9950008392333984,1.4124994277954102,0.26000022888183594,-0.1100006103515625,0,-0.015886134033172072,6.655253153733885,61.77000045776367,1.7407376010775324,60.77999877929688,9.499761586877742,59.7400016784668,-0.015886134033172072
2409,2017-07-25,60.27000045776367,60.41999816894531,59.93000030517578,60.41999816894531,404300.0,-0.0026476890055286972,5.5334045421021845,0.21738841988290292,49.00399960485221,34.781644730271395,-0.2918284710293264,0.2951379683936963,1.211561996746731,-0.3915784171820036,16.98254771380188,0.5,-1.5343197215588589,-0.15149936676025533,-1.9482139432050758,1.6452152096845651,-1.049856654982662,0.7468579214621514,-1.05969497070312,45.55159755859163,10.898109955195707,0.8983572882224087,7,0.125,1.1450004577636719,1.9049997329711914,0.8699989318847656,-0.4399986267089844,1,0.0016591749354835095,1.9863036605439865,60.43000030517578,6.655253153733885,61.77000045776367,1.7407376010775324,60.77999877929688,0.0016591749354835095
2410,2017-07-26,59.290000915527344,60.31000137329102,58.9000015258789,58.97999954223633,665600.0,-0.01626015488291055,-5.000032465687705,-2.0667073573917247,45.5555728237276,37.731343922270085,0.6323958570071184,1.099153313672197,2.184199067555305,0.6025381724908314,17.61340813205315,1.4099998474121236,-1.3629018425527732,-0.9839988708496108,-2.630180167506147,0.6621824258069253,-1.8070895191778789,-0.16090822252134274,2.509998321533203,13.448265429476269,-23.510412195852016,0.8230906483282696,7,1.0599994659423828,1.9300003051757812,2.8849992752075195,1.9699993133544922,1.029998779296875,2,0.018046882750915927,5.5334045421021845,60.27000045776367,1.9863036605439865,60.43000030517578,6.655253153733885,61.77000045776367,0.018046882750915927
2411,2017-07-27,59.08000183105469,59.31000137329102,58.77999877929688,59.09000015258789,590100.0,-0.0035418971366157903,1.3555630907471812,-0.03225250722943457,42.39403156875849,39.97662431936358,0.8765720834759634,1.134176397654599,2.401329733509037,0.8303666214569319,18.611295849636022,0.5300025939941406,-1.1505147101383528,-1.0459980010986314,-2.5497391246821977,0.4577431224849349,-1.7978685628904145,-0.29412743930684826,2.661997451782227,9.933874380269469,-27.289737286237727,0.7518705617917847,7,1.2099971771240234,2.079998016357422,3.094998359680176,2.2399978637695312,1.1499977111816406,3,0.02335811121611364,-5.000032465687705,59.290000915527344,5.5334045421021845,60.27000045776367,1.9863036605439865,60.43000030517578,0.02335811121611364
2412,2017-07-28,58.540000915527344,59.18999862670898,58.41999816894531,59.0,609000.0,-0.009140164163696785,-1.1999869211234553,46.007630675314765,42.659987517278616,42.53561620364456,1.383330185725086,1.5380211168148819,2.945880601458171,1.3908263074160772,19.1698615372861,0.7700004577636648,-1.05654709421664,-1.4494989395141573,-3.0105301606998935,0.11153228167157891,-2.230014550107029,-0.6689833289212856,3.083518347167967,4.411863703171807,-35.59337678171238,0.7805156105928692,7,1.569997787475586,2.4399986267089844,3.7024993896484375,2.8050003051757812,1.6199989318847656,4,0.03826439748441124,1.3555630907471812,59.08000183105469,-5.000032465687705,59.290000915527344,5.5334045421021845,60.27000045776367,0.03826439748441124
2413,2017-07-31,57.790000915527344,58.15999984741211,57.58000183105469,58.04999923706055,839800.0,-0.012811752447394742,1.4166607061965049,0.565214867397542,40.6698717422214,44.18330364368469,2.115995790732825,2.143530319442874,3.6972896860730557,2.1801242990566934,19.99595431179592,0.9599990844726562,-0.8852209286556558,-2.037998962402341,-3.804893769968764,-0.27110415483591765,-2.921446366185556,-1.1545515586191257,3.641307081542969,7.3943434951268525,-34.902467518128354,0.8834474037832133,7,1.8999996185302734,2.770000457763672,4.4524993896484375,3.5550003051757812,1.9099998474121094,0,0.05156600614338536,-1.1999869211234553,58.540000915527344,1.3555630907471812,59.08000183105469,-5.000032465687705,59.290000915527344,0.05156600614338536
2414,2017-08-01,58.91999816894531,58.95000076293945,57.68999862670898,57.9900016784668,1453600.0,0.019553508141827214,1.5454545454545598,-3.5769326701586044,43.44354637360038,45.70441518206973,0.9985096989656839,0.8914836864522329,2.583795555891868,1.0992689687975883,20.462660062794694,1.2600021362304759,-0.7168470211272577,-0.8015016555786119,-2.514206283818204,0.9112029726609805,-1.657853969698408,0.054850658541184316,2.2032053348437515,49.084123171425134,8.350587900157862,0.8563523141197976,8,0.7700023651123047,1.6400032043457031,3.3225021362304688,2.4450016021728516,1.0700035095214844,1,0.023761058543562585,1.4166607061965049,57.790000915527344,-1.1999869211234553,58.540000915527344,1.3555630907471812,59.08000183105469,0.023761058543562585
2415,2017-08-02,59.13000106811523,59.13000106811523,58.54999923706055,58.86000061035156,862400.0,0.003564204102107338,3.2963025756228865,0.29032416845437786,48.08612636685699,45.94928040456483,0.7743050245968846,0.6112197905947383,2.3779244283763035,0.9386910020887527,20.160594601800707,0.5800018310546804,-0.4790865691431634,-0.5269989013671932,-2.2260520524043628,1.1720542496699764,-1.3765254768857815,0.32252767415139516,1.709746301855084,89.59535532922092,44.17748640954981,0.8495265755185856,8,0.5599994659423899,1.270000457763679,3.3199987411499094,2.234998703002937,1.1100006103515696,2,0.011838335029507041,1.5454545454545598,58.91999816894531,1.4166607061965049,57.790000915527344,-1.1999869211234553,58.540000915527344,0.011838335029507041
2416,2017-08-03,59.81999969482422,59.9000015258789,58.77000045776367,59.11999893188477,714200.0,0.011669180014289848,1.6278959391426115,2.5925910227610305,50.79364736106846,45.41464354242491,-0.07396878801794315,-0.09880887181009967,1.6872655111767187,0.2967234989878875,19.147084064647355,1.1300010681152273,-0.30300900568182954,0.1724996566772461,-1.5203564629114794,1.8653557762659716,-0.6739284031171167,1.0189277164716088,0.7589680320328398,96.55164475955924,47.82388771605223,0.8464280597943624,8,-0.45999908447265625,0.33500099182128906,2.5950002670288086,1.5450000762939453,0.8300018310546804,3,0.008358408601651268,3.2963025756228865,59.13000106811523,1.5454545454545598,58.91999816894531,1.4166607061965049,57.790000915527344,0.008358408601651268
2417,2017-08-04,60.27999877929688,60.36000061035156,59.52000045776367,59.63000106811523,452800.0,0.007689720608816009,1.0740709344108657,0.9285671467730718,55.381161892021844,46.44310502782066,-0.8577535360958422,-0.5906669699281295,1.2303257575679325,-0.11240131847140589,18.217531293809706,0.8400001525878906,-0.15118285411042365,0.6334987640380945,-1.0577572749550086,2.3247548030311975,-0.21212925545845707,1.479126783534646,-2.6999969482421946,97.1222350293652,42.7037052412891,0.8456280194965519,8,-1.279998779296882,-0.5899982452392649,2.3000011444091726,1.085000991821282,-0.9300003051757884,4,-0.0008294498684980889,1.6278959391426115,59.81999969482422,3.2963025756228865,59.13000106811523,1.5454545454545598,58.91999816894531,-0.0008294498684980889
2418,2017-08-07,60.93000030517578,61.0,59.91999816894531,60.2400016784668,390900.0,0.01078303813937942,1.6024202703385897,1.0615400867406293,57.569306087125554,47.39480574807325,-1.5973497433392794,-1.2064374033265466,0.5777821711172777,-0.7255945490518343,17.23147396695668,1.0800018310546875,-0.172120540117767,1.2225002288818345,-0.5637377415492111,3.00873819931288,0.3293812436663117,2.1156192140973573,-3.294398498535159,97.88520647184444,38.60597201650714,0.8931189852155236,8,-1.6399993896484375,-1.239999771118164,1.4524993896484375,0.4349994659423828,-1.7099990844726491,0,-0.012637460264352973,1.0740709344108657,60.27999877929688,1.6278959391426115,59.81999969482422,3.2963025756228865,59.13000106811523,-0.012637460264352973
2419,2017-08-08,61.2599983215332,61.36000061035156,60.7599983215332,60.81000137329102,253900.0,0.0054160186230851615,-1.1818143986683312,0.6521707882064702,58.01686354483719,48.77939360597431,-1.980409574774498,-1.4609077268744954,0.24805718990758407,-1.007550098358351,15.834312090390062,0.6000022888183594,-0.3473703433368627,1.456998252868651,-0.4489816635415238,3.3629781692788256,0.5040082946635636,2.4099882110737383,-3.4898205871582064,96.44120142541999,37.44323423328282,0.9529899582050865,8,-1.7899971008300781,-1.569997787475586,1.0575017929077148,0.10500144958496094,-2.029998779296875,1,-0.025465191011038613,1.6024202703385897,60.93000030517578,1.0740709344108657,60.27999877929688,1.6278959391426115,59.81999969482422,-0.025465191011038613
2420,2017-08-09,60.72999954223633,61.27999877929688,60.540000915527344,61.27999877929688,289300.0,-0.00865162902086758,1.6909050555212182,-1.2222288155708871,49.72129737168554,49.59353425074399,-1.3685875285433866,-0.9264265590696823,0.7724983267251986,-0.43481741848852096,15.436569248278584,0.7399978637695384,-0.36111998955293245,0.8939994812011705,-1.0538396228241709,2.841838585226512,-0.07992007081150376,1.8679190332138447,-2.744432435302734,75.67563586875676,20.69589163487874,0.9739195520126716,8,-1.2599983215332031,-1.039999008178711,1.585000991821289,0.6350002288818359,-1.7700004577636719,2,-0.01218504642429441,-1.1818143986683312,61.2599983215332,1.6024202703385897,60.93000030517578,1.0740709344108657,60.27999877929688,-0.01218504642429441
2421,2017-08-10,60.599998474121094,60.88000106811523,60.13000106811523,60.52999877929688,318500.0,-0.0021406400312060647,1.3809339275334775,-0.12727234895510373,42.786668027603184,49.60760986300228,-1.1178548961120285,-0.7439982934292999,0.8772633849334142,-0.25777406892274257,14.372494331252211,0.75,-0.3992618975839832,0.706498527526854,-1.2611578375478416,2.6741548926015497,-0.27732965501049023,1.6903267100641983,-2.411965356982421,58.69553949973567,8.892352101921674,0.9838281825373472,8,-1.1299972534179688,-0.9099979400634766,1.3850021362304688,0.9750022888183594,-2.1899986267089844,3,-0.005940541331994065,1.6909050555212182,60.72999954223633,-1.1818143986683312,61.2599983215332,1.6024202703385897,60.93000030517578,-0.005940541331994065
2422,2017-08-11,60.18000030517578,60.56000137329102,59.77000045776367,60.22000122070313,286600.0,-0.006930663028393846,1.1944432670707177,-0.5714441416895328,48.26147301537446,50.451121115574836,-0.4925557575230499,-0.30000201090044243,1.2511506293272419,0.19644402913836956,13.005503698050086,0.8299980163574219,-0.33832201405624573,0.26150035858154297,-1.7074395282836576,2.2304402454467436,-0.7229695848510573,1.2459703020141433,-1.8016491384443327,25.786151450664452,-22.850004917580723,0.984469943432602,8,-0.6550006866455078,-0.48999977111816406,1.5949993133544922,1.3999996185302734,-1.7099990844726491,4,0.007809923867060808,1.3809339275334775,60.599998474121094,1.6909050555212182,60.72999954223633,-1.1818143986683312,61.2599983215332,0.007809923867060808
2423,2017-08-14,60.52000045776367,60.70000076293945,60.02999877929688,60.2599983215332,270600.0,0.005649720020999283,1.1612871469882253,-6.499904634749942,51.69606625258799,51.36806776879569,-0.4521269053623769,-0.5749706533439536,0.8493416230240598,-0.11260024115273382,11.52984933953063,0.670001983642571,-0.2145472834160529,0.5415004730224595,-1.423779233489796,2.506780179534715,-0.4411393802336647,1.5241403262785838,-1.962750324415019,47.16980679399917,-1.779834364640493,0.9826398532561268,8,-0.5650005340576172,-0.8299999237060547,1.2549991607666016,1.0750007629394531,-2.1800003051757812,0,-0.01933248471237392,1.1944432670707177,60.18000030517578,1.3809339275334775,60.599998474121094,1.6909050555212182,60.72999954223633,-0.01933248471237392
2424,2017-08-15,60.47999954223633,60.63999938964844,59.9900016784668,60.34000015258789,223500.0,-0.0006609536553996431,1.8260826298243578,0.5384547668652249,59.253493594212095,52.60888634961292,-0.18726110881928548,-0.4833555490141066,0.8364330790260084,-0.041881065843710985,9.959531639355873,0.6499977111816406,-0.04061601945328874,0.4529994964599595,-1.5114746355189652,2.4174736284388842,-0.5292375695294993,1.4352365624494183,-1.7545843802675023,47.01985918446207,-6.155244364006002,0.9822370659894613,8,-0.41499900817871094,-0.7899990081787109,1.1150016784667969,1.1150016784667969,-1.8400001525878906,1,-0.020833305738590102,1.1612871469882253,60.52000045776367,1.1944432670707177,60.18000030517578,1.3809339275334775,60.599998474121094,-0.020833305738590102
2425,2017-08-16,60.2599983215332,60.68000030517578,60.18999862670898,60.5099983215332,281400.0,-0.0036375863486818316,-1.5128330529362883,-1.7857220708446866,59.16146538901924,53.53864390827412,0.23455257223326242,-0.23441881990358127,0.9985879819999397,0.20340013305468574,8.774421780347561,0.490001678466804,0.23015441350391086,0.20699844360351705,-1.7552453703420028,2.169242257549037,-0.7741234633692429,1.188120350576277,-1.3765080326614125,44.14392741769222,-13.901883551683383,0.9811219069727597,8,0.18000221252441406,-0.5699977874755859,0.9625024795532227,1.2450027465820312,-2.509998321533203,2,-0.017092578957620286,1.8260826298243578,60.47999954223633,1.1612871469882253,60.52000045776367,1.1944432670707177,60.18000030517578,-0.017092578957620286
2426,2017-08-17,59.40999984741211,60.41999816894531,59.4000015258789,60.22999954223633,395400.0,-0.014105517719826377,-1.4285740236148714,3.279998779296875,56.444440174492826,53.656785939659784,1.140178364741061,0.5351159291402752,1.791276087370207,1.0735135380715448,9.13547358552471,1.0199966430664134,0.390478205004257,-0.5745000839233398,-2.525504171619488,1.3765040037728085,-1.550002127771414,0.4010019599247343,-0.3779189392515292,0.7691021077687378,-61.41474689647716,0.9755020438480734,8,0.970001220703125,0.2800006866455078,1.5675010681152344,2.095001220703125,-1.5400009155273366,3,-0.007574495271759463,-1.5128330529362883,60.2599983215332,1.8260826298243578,60.47999954223633,1.1612871469882253,60.52000045776367,-0.007574495271759463
2427,2017-08-18,59.2400016784668,59.52000045776367,58.63000106811523,59.1500015258789,823700.0,-0.0028614403195074134,1.7384693033164726,-0.10975632449130464,61.75042212106018,54.121354387874746,1.2819495657479933,0.5331915779243275,1.9111230032485196,1.2598085812749886,9.330424806887486,0.8899993896484446,0.4912573609358404,-0.6179983139038114,-2.4025343049564327,1.1665376771488098,-1.510266309430122,0.2742696816224992,2.1199989318847656,29.46863286389846,-38.007996303743354,0.8922679955263122,8,0.7549991607666016,0.4499988555908203,1.7024993896484375,2.2649993896484375,-1.4600028991699148,4,-0.014010834023260754,-1.4285740236148714,59.40999984741211,-1.5128330529362883,60.2599983215332,1.8260826298243578,60.47999954223633,-0.014010834023260754
2428,2017-08-21,59.47000122070313,59.599998474121094,59.15999984741211,59.43000030517578,468900.0,0.003882503979062868,1.933368937717759,0.4444538634341133,55.21824859681308,53.810397171427624,0.9197961259535674,0.23988261885470763,1.6164918519742244,1.0503231845468548,10.244434756696867,0.4399986267089844,0.5238949083080655,-0.33999881744384197,-2.1113485922781905,1.4313509573905066,-1.2256737048610162,0.5456760699733323,1.8353993988037018,40.97563244913015,-27.636689707289925,0.8856748874171758,8,0.4849987030029226,0.21999931335448508,1.4349994659423757,2.0049991607665945,-2.0500030517578196,0,-0.016815200596496216,1.7384693033164726,59.2400016784668,-1.4285740236148714,59.40999984741211,-1.5128330529362883,60.2599983215332,-0.016815200596496216
2429,2017-08-22,60.36999893188477,60.5,59.31999969482422,59.65999984741211,423700.0,0.015133642049906859,1.4329872581406324,17.74957085637696,60.40268155680845,54.997217636441285,-0.13379440218270133,-0.6874871622585559,0.6703370466551704,0.1762813253151947,10.789355410495888,1.1800003051757812,0.49444800896817753,0.5549989700317468,-1.2223721524277167,2.3323700924912103,-0.3336865911979814,1.443684531261475,0.8818936965942257,84.87797616278569,18.13830641111899,0.8886855612297302,8,-0.6149978637695455,-0.6799983978271555,0.38250160217284446,1.0600013732910085,-2.8699989318847727,1,-0.033625953540057596,1.933368937717759,59.47000122070313,1.7384693033164726,59.2400016784668,-1.4285740236148714,59.40999984741211,-0.033625953540057596
2430,2017-08-23,60.36000061035156,60.4900016784668,59.43000030517578,60.22999954223633,559900.0,-0.0001656173879428513,4.435859815917916,0.18310033204027282,55.113653604678206,56.36688270056072,-0.20316480780066826,-0.6252751914257857,0.624728505035435,0.21467625905745535,10.334438842115238,1.0600013732910156,0.38332747746286344,0.4915006637573214,-1.2837464057130887,2.2667477332277315,-0.3961228709778837,1.3791241984925264,0.8394541869201575,92.51339734684596,28.32427912286893,0.887623534735206,8,-0.6949996948242188,-0.6700000762939453,0.2924995422363281,1.0699996948242188,-3.4200019836425852,2,-0.028495712447162425,1.4329872581406324,60.36999893188477,1.933368937717759,59.47000122070313,1.7384693033164726,59.2400016784668,-0.028495712447162425
2431,2017-08-24,60.459999084472656,60.61999893188477,60.13999938964844,60.4000015258789,240700.0,0.001656701012424211,1.5263316401308482,0.46151588955080436,51.82927491149413,56.763305133462914,-0.36331732259676386,-0.6499079308264157,0.45882254079528195,0.14617956248529396,9.696545431003756,0.47999954223633523,0.23342560929489053,0.5224992752075224,-1.23084685387974,2.2758454042947847,-0.35417378933610877,1.3991723397511535,0.6880666382159362,91.95979803169048,30.61723382273349,0.8766730645436309,8,-0.7949981689453125,-0.7699985504150391,0.1875019073486328,0.9650020599365234,-3.1899986267089844,3,-0.044823009022648796,4.435859815917916,60.36000061035156,1.4329872581406324,60.36999893188477,1.933368937717759,59.47000122070313,-0.044823009022648796
2432,2017-08-25,60.77999877929688,60.97000122070313,60.38000106811523,60.61000061035156,278900.0,0.005292750573435034,1.14544319600499,2.8334181078329466,48.36599243042532,56.393296931000386,-0.6585057169918969,-0.836369292839855,0.07172871959375726,-0.14476818674603464,8.752530413310852,0.5900001525879048,0.22051943431571885,0.730499076843266,-0.9307293471884535,2.3917275008749854,-0.10011513517259374,1.5611132888591257,0.31770565030024045,89.50263551122177,31.428259773649245,0.8306142120158585,8,-0.9799976348877024,-1.089998245239265,-0.11499786376953836,0.6450023651122976,-3.4799995422363352,4,-0.047877589764008466,1.5263316401308482,60.459999084472656,4.435859815917916,60.36000061035156,1.4329872581406324,60.36999893188477,-0.047877589764008466
2433,2017-08-28,60.77000045776367,60.97000122070313,60.36000061035156,60.88000106811523,193200.0,-0.0001645001930571377,3.2068874799398603,-0.6470693833586961,44.262305333800306,54.727609346510185,-0.6809217359404158,-0.6236445252921499,-0.013624012725685475,-0.11027131162686032,7.069404315669741,0.6100006103515696,0.2855214119805325,0.5715007781982422,-0.7326017461493635,1.8756033025458478,-0.08055048397556419,1.2235520403720486,0.2783499046038145,87.87875284946026,33.22585602344745,0.6520512621738039,8,-0.9699993133544922,-1.2999992370605469,0.1400003433227539,0.6550006866455078,-3.1100006103515625,0,-0.04920193608596235,1.14544319600499,60.77999877929688,1.5263316401308482,60.459999084472656,4.435859815917916,60.36000061035156,-0.04920193608596235
2434,2017-08-29,60.31999969482422,60.93999862670898,60.2400016784668,60.83000183105469,238100.0,-0.007404982056108622,-1.0895488396456094,4.636357331114185,45.10738987655471,53.166045400680794,-0.2860890565801171,-0.06680660821820084,0.3447916140980567,0.35770855470208573,6.202380362785216,0.6999969482421804,0.3154883230823984,0.05149993896484517,-1.1056692065635119,1.2086690844932022,-0.5270846337993333,0.6300845117290237,0.6799836816582214,57.792133801665315,5.558943177926281,0.5785845727641784,8,-0.5199985504150391,-0.8499984741210938,0.590001106262207,1.105001449584961,-2.5900001525878906,1,-0.04807694861655876,3.2068874799398603,60.77000045776367,1.14544319600499,60.77999877929688,1.5263316401308482,60.459999084472656,-0.04807694861655876
2435,2017-08-30,59.83000183105469,60.31999969482422,59.77999877929688,60.2400016784668,193900.0,-0.0081233068012031,-1.1176259396387611,0.8039179020748874,41.538475726722794,51.50982712870635,0.15254064626147112,0.5041715762654917,0.7417473973924018,0.8698846144194476,5.611296257450123,0.5400009155273366,0.2754615677987644,-0.4734979629516616,-1.5230134565441347,0.5760175306408115,-0.9982557097478946,0.051259783844571416,1.1399993896484446,4.201928501820196,-45.26346431284139,0.5247577467962348,8,-0.030000686645507812,-0.3600006103515625,1.0749988555908203,1.5949993133544922,-2.4600028991699148,2,-0.038943703154715625,-1.0895488396456094,60.31999969482422,3.2068874799398603,60.77000045776367,1.14544319600499,60.77999877929688,-0.038943703154715625
2436,2017-08-31,60.31999969482422,60.41999816894531,59.79999923706055,60.0,223300.0,0.008189835346372965,1.3846266707748287,-0.7804873510174081,51.51514901304761,50.372574561149406,-0.217691475456391,0.056447160441933875,0.16860810572701723,0.4027443210247412,5.765986963089545,0.6199989318847656,0.18668837182107723,-0.008500099182128906,-1.0330454992137703,1.0160453008495125,-0.5207727991979496,0.5037726008336918,0.6199989318847585,45.37813509770674,-6.789950798547103,0.5122727000158194,8,-0.25499916076660156,-0.8499984741210938,0.46500110626220703,1.0600013732910156,-2.8800010681152415,3,-0.056034500749595706,-1.1176259396387611,59.83000183105469,-1.0895488396456094,60.31999969482422,3.2068874799398603,60.77000045776367,-0.056034500749595706
2437,2017-09-01,60.22999954223633,60.43000030517578,60.08000183105469,60.43000030517578,174200.0,-0.001492044977507101,2.4999713898796467,-0.6250029802350809,46.68190222126008,49.424091630532395,0.03074081056505662,0.15021082284452802,0.16819353536892834,0.5074868832952362,5.9920555865589105,0.34999847412109375,0.10784511866452817,-0.09600028991699361,-1.1212877227283258,0.9292871428943386,-0.6086440063226561,0.4166434264886689,0.6637991333007776,37.815112581422184,-14.366197942356663,0.5126437164056653,9,-0.08499908447265625,-0.7599983215332031,0.49499988555908203,1.0900001525878906,-2.3199996948242188,4,-0.049144929552870975,1.3846266707748287,60.31999969482422,-1.1176259396387611,59.83000183105469,-1.0895488396456094,60.31999969482422,-0.049144929552870975
2438,2017-09-05,60.15999984741211,60.52000045776367,59.9900016784668,60.43999862670898,235700.0,-0.0011622064644900565,1.4090719933416562,1.3999885559518233,46.363628482005865,47.86419684444323,0.23346069456475504,0.16818940599184629,0.1470352684910523,0.5913329102790996,5.654364231904583,0.529998779296875,0.11055766461427652,-0.12749996185302592,-1.1143996696257403,0.8593997459196885,-0.6209498157393867,0.36594989203333483,0.6885228759765596,32.75871707767822,-19.246184861031985,0.49344985388635887,9,0.04000091552734375,-0.6899986267089844,0.38499927520751953,0.9799995422363281,-2.1599998474121094,1,-0.04753990388307139,2.4999713898796467,60.22999954223633,1.3846266707748287,60.31999969482422,-1.1176259396387611,59.83000183105469,-0.04753990388307139
2439,2017-09-06,59.70000076293945,60.41999816894531,59.68000030517578,60.27000045776367,224000.0,-0.007646261396931253,-1.4262200765440127,2.0357220708447383,43.96552291128171,46.62551565628806,0.6575771594545472,0.5326334330633955,0.5051054910154207,1.0607279845827335,5.131431034305383,0.7399978637695312,0.08370567393020423,-0.5094991683959975,-1.4160930903324882,0.3970947535404932,-0.9627961293642429,-0.05620220742775217,1.1041515273437454,2.381006444112425,-48.52726796575782,0.4532969609682438,9,0.625,-0.1750011444091797,0.4250001907348633,1.0200004577636719,-1.0400009155273438,2,-0.03417086917013468,1.4090719933416562,60.15999984741211,2.4999713898796467,60.22999954223633,1.3846266707748287,60.31999969482422,-0.03417086917013468
2440,2017-09-07,59.9900016784668,60.16999816894531,59.56000137329102,59.72999954223633,311300.0,0.0048576367139239185,-1.0333278232010723,-0.45614434286785077,57.107888969504714,47.21202832940033,0.34595313476581424,0.19431378290834544,0.14700424338718676,0.7718454692573928,4.869354737076513,0.6099967956542898,0.10741269681611954,-0.18249835968017436,-1.059570565527629,0.6945738461672804,-0.6210344626039017,0.256037743243553,0.7706675873730404,44.79174117254328,-11.944141096231121,0.43853610292372813,9,0.27499961853028054,-0.03500175476074219,0.13499927520751953,0.7299995422363281,-1.5500030517578196,3,-0.037672980046634774,-1.4262200765440127,59.70000076293945,1.4090719933416562,60.15999984741211,2.4999713898796467,60.22999954223633,-0.037672980046634774
2441,2017-09-08,60.2400016784668,60.31999969482422,59.7400016784668,59.93000030517578,238200.0,0.004167361110272161,1.4680902870778445,1.1923031779101498,62.01926427489364,48.72905853434126,0.0686879849094737,-0.08858069114548073,-0.1631475393802475,0.5245886061699991,4.94474884456264,0.5799980163574219,0.02814043444657699,0.08550148010253622,-0.7691189073794718,0.9401218675845442,-0.3418087136384713,0.5128116738435438,0.4780542234185461,70.83343267450249,10.208551214656381,0.4273101937410055,9,0.024999618530280543,-0.24500083923339844,-0.19500064849853516,0.4799995422363281,-1.7400016784667969,4,-0.0476428065507164,-1.0333278232010723,59.9900016784668,-1.4262200765440127,59.70000076293945,1.4090719933416562,60.15999984741211,-0.0476428065507164
2442,2017-09-11,60.6500015258789,60.81999969482422,60.02999877929688,60.27999877929688,217200.0,0.006806106175104132,1.2253575611695355,1.1935519596381747,63.59450893116102,50.877081156270236,-0.4041968088056933,-0.48650731512076817,-0.6049519209635577,0.1313999458174422,5.214841933160969,0.7900009155273366,0.0006758805736950535,0.4720012664794879,-0.41094980024270455,1.3549523332016804,0.030525733118388132,0.9134767998405877,-2.020000457763672,86.50806385690564,22.431150332870487,0.44147553336109624,9,-0.40000152587889914,-0.6550006866455007,-0.892500877380364,0.06999969482422586,-2.020000457763672,0,-0.05292667466463685,1.4680902870778445,60.2400016784668,-1.0333278232010723,59.9900016784668,-1.4262200765440127,59.70000076293945,-0.05292667466463685
2443,2017-09-12,59.349998474121094,60.599998474121094,59.11000061035156,60.540000915527344,352800.0,-0.021434509794745926,1.274810138377673,-3.216198940140751,39.24048799213875,50.2252031691129,0.7523095889583402,0.7603303824053,0.6555441872588261,1.4459348835180776,5.6803470779364,1.5400009155273366,-0.046214422666082555,-0.7695016860961914,-1.710194585615561,0.1711912134231781,-1.2398481358558797,-0.2991552363365031,-0.6761974334716854,14.034970307808312,-45.4522595647982,0.4703464497596851,9,0.6150016784667969,0.6450023651123047,-0.004998207092285156,1.3700027465820312,-0.6399993896484375,1,-0.024262824999681798,1.2253575611695355,60.6500015258789,1.4680902870778445,60.2400016784668,-1.0333278232010723,59.9900016784668,-0.024262824999681798
2444,2017-09-13,59.22000122070313,59.56000137329102,58.77999877929688,59.31000137329102,310700.0,-0.0021903497347964818,1.6440759059903662,0.07563022516284557,38.27159427888779,49.86221634157568,0.7932853514555092,0.8338433299802332,0.7427422718258683,1.586821828528727,6.337454666228627,0.7800025939941406,-0.1067656294031778,-0.83649902343749,-1.842067584524031,0.16906953764905097,-1.339283303980757,-0.3337147428942231,-0.5032762069702272,21.56873744796875,-32.34710239896355,0.5027842805432701,9,0.5799980163574148,0.7749996185302663,0.26999950408934836,1.499999999999993,-0.4700012207031321,2,-0.020601168449091878,1.274810138377673,59.349998474121094,1.2253575611695355,60.6500015258789,1.4680902870778445,60.2400016784668,-0.020601168449091878
2445,2017-09-14,59.22999954223633,59.25,58.209999084472656,58.75,236200.0,0.00016883352460483891,3.0,-5.3333192048488955,37.106903652758014,48.26130019043239,0.7702234439654703,0.7828613029474383,0.7094884613905847,1.5802176685624474,7.183483985843631,1.0400009155273438,-0.153998784711618,-0.775000762939456,-1.8404085861098238,0.2904070602309119,-1.3077046745246435,-0.24229685135426848,1.5900001525878906,39.08046816993961,-9.609024275824162,0.5327039115851842,9,0.2849998474121094,0.5149993896484375,0.35000133514404297,1.4900016784667969,-0.529998779296875,3,-0.009623496525907549,1.6440759059903662,59.22000122070313,1.274810138377673,59.349998474121094,1.2253575611695355,60.6500015258789,-0.009623496525907549
2446,2017-09-15,58.959999084472656,59.43999862670898,58.75,59.25,572500.0,-0.00455850852355888,1.0597030221594888,-0.6041691501959008,30.72031603839902,46.48779061455894,0.9242107518215334,1.072402920582448,0.9658340662712561,1.850000960212796,7.48942726382698,0.6899986267089773,-0.18636699528695289,-1.0225011825561552,-2.1575479159455,0.11254555083318962,-1.5900245492508276,-0.4549778158614828,1.8078005981445315,28.735625464048315,-14.180266396105761,0.5675233666946728,9,0.5550003051757812,0.6300010681152344,0.6200017929077148,1.7600021362304688,-0.09000015258788352,4,-0.008819546571204429,3.0,59.22999954223633,1.6440759059903662,59.22000122070313,1.274810138377673,59.349998474121094,-0.008819546571204429
2447,2017-09-18,58.40999984741211,59.06000137329102,58.20000076293945,58.959999084472656,190400.0,-0.009328345413855188,1.2933232964919978,1.8965431059430164,27.566510694217484,44.39922197147135,1.3286109739185505,1.6411762125891656,1.4861568511414092,2.400255105521296,7.288927117497258,0.8600006103515696,-0.1774079479941122,-1.5310003280639677,-2.829305371033051,-0.23269528509488424,-2.180152849548506,-0.8818478065794295,2.30664382324219,8.74997019764919,-27.30200789805925,0.6491525214845412,9,1.1000003814697266,1.1750011444091797,1.1700010299682617,2.3100013732910156,0.18999862670898438,0,0.0015408346656908822,1.0597030221594888,58.959999084472656,3.0,59.22999954223633,1.6440759059903662,59.22000122070313,0.0015408346656908822
2448,2017-09-19,58.47000122070313,58.68000030517578,58.1500015258789,58.47999954223633,175800.0,0.0010272448801191825,1.5853608611915233,0.018178791640933403,31.006156786564716,42.95929240205835,1.1216235818735854,1.5836085265475859,1.4155847610705123,2.332876559054476,7.189853232298391,0.5299987792968821,-0.2665395292138797,-1.4209989547729407,-2.864574839157619,0.02257692961173774,-2.1427868969652835,-0.6992110125805979,2.145976733642577,22.695016273338748,-10.16881500304174,0.7217879421923408,9,1.0149993896484304,1.0900001525878835,1.1374988555908132,2.249999999999993,-0.34000015258790484,1,0.0027364433738961136,1.2933232964919978,58.40999984741211,1.0597030221594888,58.959999084472656,3.0,59.22999954223633,0.0027364433738961136
2449,2017-09-20,58.34000015258789,58.77000045776367,58.11999893188477,58.61000061035156,274400.0,-0.002223380629402305,1.2033944331296433,27.00457840520805,33.481128237313115,40.33409676514817,1.1604551191480184,1.63769490719541,1.5448922146274455,2.4648885750424654,8.045695425379762,0.6500015258788991,-0.33555347623471476,-1.4495000839233398,-3.030219130603406,0.1312189627567264,-2.2398596072633765,-0.6591405605833032,2.1280192160498075,16.666762997427607,-19.003754801784456,0.7903595233400338,9,1.1299991607666016,1.2049999237060618,1.4825000762939453,2.3800010681152344,-0.029998779296867895,2,0.006342114002691801,1.5853608611915233,58.47000122070313,1.2933232964919978,58.40999984741211,1.0597030221594888,58.959999084472656,0.006342114002691801
2450,2017-09-21,58.63999938964844,58.90999984741211,58.22000122070313,58.38000106811523,325500.0,0.005142256364002451,-1.37931374676904,-0.9629551138049685,30.555550649823076,36.83812858458477,0.725068173658606,1.2672005638096664,1.2244597369800232,2.1651523901128655,8.867462859989548,0.6899986267089773,-0.399703671202829,-1.0635007858276353,-2.699713142202256,0.5727115705469856,-1.8816069640149422,-0.2453946076403284,1.6401783440490263,39.39398318064896,4.746875890369068,0.818106178187309,9,0.8299999237060547,0.9050006866455149,1.2375011444091797,2.0800018310546875,0.5800018310546946,3,0.0018758630882758087,1.2033944331296433,58.34000015258789,1.5853608611915233,58.47000122070313,1.2933232964919978,58.40999984741211,0.0018758630882758087
2451,2017-09-22,57.75,58.93999862670898,57.7400016784668,58.93999862670898,309800.0,-0.015177343091950068,1.016803921128651,-4.576947342165729,25.781249417923206,32.63665530533613,1.368643963990884,2.0488072380892035,2.1032502028660076,3.050721194387009,10.042780684837185,1.1999969482421804,-0.44438954811637643,-1.81800022125244,-3.6298515130099744,-0.006148929494905531,-2.723925867131207,-0.9120745753736728,2.35736342955245,0.7574487761176736,-32.10553411487614,0.9059256458787673,9,1.4200000762939453,1.605001449584961,2.315000534057617,2.970001220703125,1.4500007629394531,4,0.016450229661289173,-1.37931374676904,58.63999938964844,1.2033944331296433,58.34000015258789,1.5853608611915233,58.47000122070313,0.016450229661289173
2452,2017-09-25,57.86999893188477,58.13000106811523,57.599998474121094,57.79999923706055,504400.0,0.0020779035824203262,-1.2553243295889576,-0.058823340845203166,27.852981367742885,31.371376791514365,0.9083543699078618,1.791469965920733,1.9657909344696236,2.930457277095094,11.181806328544885,0.5300025939941335,-0.5893860387844114,-1.5525012969970646,-3.4210322234485417,0.3160296294544125,-2.4867667602228067,-0.6182358337713225,2.000628322559109,20.149285598381383,-12.201151675208635,0.9342654632257389,9,0.710000991821282,1.4150009155273366,2.165001869201653,2.8500022888183523,1.4099998474121094,0,0.017280110911649382,1.016803921128651,57.75,-1.37931374676904,58.63999938964844,1.2033944331296433,58.34000015258789,0.017280110911649382
2453,2017-09-26,57.77999877929688,58.22999954223633,57.61999893188477,57.86000061035156,451500.0,-0.0015552126187841075,-2.049991416963967,-1.142888283378529,29.999976158138338,30.452308111431094,0.8406310609715746,1.7349322144691683,2.0485306178666605,3.0113634829501095,12.343733093826293,0.6100006103515554,-0.7981075610911077,-1.4930013656616126,-3.3858819776246776,0.39987924630145244,-2.439441671643145,-0.5465610596800801,1.818153021508266,13.432857065587767,-21.770446459512023,0.9464403059815328,9,0.739999771118157,1.5050010681152273,2.0625019073486257,2.940002441406243,1.0900001525878906,1,0.01419175687345331,-1.2553243295889576,57.86999893188477,1.016803921128651,57.75,-1.37931374676904,58.63999938964844,0.01419175687345331
2454,2017-09-27,57.41999816894531,57.65999984741211,56.959999084472656,57.58000183105469,334900.0,-0.006230540290017461,3.375008940705243,2.0000000000001776,23.613921219826096,28.95308784110533,1.0263852107253726,1.9674020702683634,2.3908126645987906,3.3516218677068537,13.926995113323512,0.8199996948242259,-1.0808418188230533,-1.7080018997192354,-3.7046382093331616,0.2886344098946907,-2.706320054526202,-0.7096837449122688,1.938375232657748,23.23228236472761,-10.313740275695743,0.9983181548069647,9,0.7800006866455078,1.5450019836425781,2.4025020599365234,3.3000030517578125,1.9300003051757812,2,0.012365080491310687,-2.049991416963967,57.77999877929688,-1.2553243295889576,57.86999893188477,1.016803921128651,57.75,0.012365080491310687
2455,2017-09-28,57.5,57.70000076293945,56.88000106811523,57.31999969482422,170500.0,0.0013932747057794348,1.8275762279340435,-1.1249761586877742,20.8510507054348,27.856502804109304,0.754521851961151,1.7959726710407011,2.286241749719231,3.2548569768747413,15.280501589170429,0.8199996948242259,-1.1471701141151769,-1.5114999771118178,-3.605213673352033,0.5822137191283971,-2.5583568252319253,-0.46464312899171034,1.5226009972048047,30.097071197890777,1.2152896272303053,1.0468568481201068,9,0.470001220703125,1.4250011444091797,2.222500801086426,3.220001220703125,2.279998779296882,3,0.014086980405061178,3.375008940705243,57.41999816894531,-2.049991416963967,57.77999877929688,-1.2553243295889576,57.86999893188477,0.014086980405061178
2456,2017-09-29,56.93999862670898,57.4000015258789,56.86999893188477,57.4000015258789,278200.0,-0.009739154318104792,1.304344581090769,-2.555567329292587,11.752565481017484,26.099397780420414,1.1151197211128334,2.2027031360565203,2.781132868535913,3.804408698294388,16.835173700285715,0.6300010681152273,-1.2212060875152773,-1.9025012969970803,-4.094832520584738,0.2898299265905777,-2.9986669087909092,-0.8063356852032513,1.7397863818414976,5.147034074206029,-15.766067409401696,1.0961656117938283,9,0.9650001525878977,1.9800014495849751,2.737502098083503,3.7800025939941477,3.2000007629394602,4,0.04004219615356064,1.8275762279340435,57.5,3.375008940705243,57.41999816894531,-2.049991416963967,57.77999877929688,0.04004219615356064
2457,2017-10-02,57.27000045776367,57.61000061035156,56.86000061035156,57.02999877929688,293100.0,0.005795606586121327,-1.586215741599416,-0.5217394909898923,23.195909229893644,25.23159249634585,0.6776670604243904,1.7281801876993725,2.35659740471651,3.461618641119884,18.34449720184193,0.75,-1.2946614264841543,-1.42449951171875,-3.622082948662765,0.773083925225265,-2.5232912301907575,-0.3257077932467425,1.0840230569869789,29.927019493953562,7.807465364702583,1.0987917184720077,10,0.6299991607666016,1.6450004577636719,2.4075002670288086,3.450000762939453,3.4399986267089844,0,0.03370002252050175,1.304344581090769,56.93999862670898,1.8275762279340435,57.5,3.375008940705243,57.41999816894531,0.03370002252050175
2458,2017-10-03,57.29999923706055,57.29999923706055,56.43999862670898,57.25,381100.0,0.0005238131492419917,33.400549324788564,0.20832869744894522,24.603165792886443,24.24515222474289,0.518808329645374,1.5525303889421522,2.2736633215609245,3.4177585530062373,20.076792670652672,0.8600006103515696,-1.3213951636341434,-1.2515007019042983,-3.4195696363795065,0.9165682325709099,-2.335535169141899,-0.16746623466669774,0.7552196968102862,68.25390097547111,44.161788146941504,1.0840344672376028,10,0.3899993896484304,1.4050006866455078,2.4450016021728516,3.420001983642578,3.569999694824226,1,0.034554966293188105,-1.586215741599416,57.27000045776367,1.304344581090769,56.93999862670898,1.8275762279340435,57.5,0.034554966293188105
2459,2017-10-04,57.65999984741211,57.72000122070313,57.06000137329102,57.33000183105469,313400.0,0.006282733248602179,1.9333276819394658,6.600061036087586,30.992762243963185,24.29373129075845,0.05834100751331306,1.0876249633758022,1.8689772970592173,3.040580108764871,21.237335933480296,0.6599998474121094,-1.2704458163057097,-0.7895000457763643,-2.921715196410659,1.3427151048579304,-1.8556076210935117,0.27660752954078305,0.07217502502635398,95.31240221132734,70.09586008816572,1.0661075753171483,10,0.029998779296867895,1.029998779296868,1.975001335144043,3.0600013732910156,3.0699996948242188,2,0.02098506915842413,33.400549324788564,57.29999923706055,-1.586215741599416,57.27000045776367,1.304344581090769,56.93999862670898,0.02098506915842413
2460,2017-10-05,57.72999954223633,57.9000015258789,57.40999984741211,57.68999862670898,277300.0,0.001214007891249702,1.578923064568,0.12121562416916391,34.35116726701996,25.245944385102536,-0.17245220537986938,0.8850050024620941,1.7857774221351406,2.949803150515109,22.200400525117775,0.49000167846678977,-1.25692755587702,-0.6065002441406264,-2.631828100776481,1.4188276124952282,-1.6191641724585537,0.40616368417730087,-1.2900009155273509,88.35605163940258,60.95803359352545,1.0126639283179284,10,-0.3950004577636719,0.8999996185302734,1.9050016403198242,2.990001678466797,2.6100006103515625,3,0.028061648098568703,1.9333276819394658,57.65999984741211,33.400549324788564,57.29999923706055,-1.586215741599416,57.27000045776367,0.028061648098568703
2461,2017-10-06,57.36999893188477,57.97999954223633,57.22999954223633,57.47000122070313,369000.0,-0.006235936483737103,-2.9473573257038126,-2.499999999999556,36.09626486607803,26.161864773806442,0.14301631179297658,1.074034083249849,2.1348923886392157,3.295184745904031,23.51464699697228,0.75,-1.269464800674534,-0.823000717163076,-2.6801765619613036,1.0341751276351516,-1.7515886395621934,0.10558720523604137,-0.9008002471924001,60.389594304710556,29.367317407115863,0.9285879223991145,10,-0.03499984741211648,1.2600002288818288,2.2650022506713796,3.3400020599365163,3.3899993896484304,4,0.04200801625033135,1.578923064568,57.72999954223633,1.9333276819394658,57.65999984741211,33.400549324788564,57.29999923706055,0.04200801625033135
2462,2017-10-09,57.43999862670898,57.83000183105469,57.290000915527344,57.43000030517578,256200.0,0.0012201446074160405,-2.724181476171058,-0.09998092695014829,36.26664605036806,26.858161428498633,0.006265459441486598,0.791815373420782,2.0720045210504807,3.2125810619055173,25.397664911579643,0.5400009155273438,-1.2981848315795759,-0.592500877380381,-2.072058524583902,0.8870567698231397,-1.3322797009821414,0.14727794622137935,-0.9103679077148499,64.93502633130348,31.502018762196172,0.7397788236017615,10,-0.22999954223632102,1.1900005340576243,2.327502250671394,3.1200027465820384,4.64000320434571,0,0.047005585436835196,-2.9473573257038126,57.36999893188477,1.578923064568,57.72999954223633,1.9333276819394658,57.65999984741211,0.047005585436835196
2463,2017-10-10,57.90999984741211,58.13000106811523,57.54999923706055,57.63000106811523,381100.0,0.008182472700906107,-1.636357331113853,28.00457840520947,44.74327765186492,29.205867698725168,-0.4954585936972151,0.21966395263543603,1.638901654126741,2.735295314056465,26.269731007309648,0.69000244140625,-1.202159590035194,-0.05049972534179403,-1.3939990271846057,1.2929995765010176,-0.7222493762631998,0.6212499255796118,-1.3223543754882954,79.43913238785896,42.072450850156784,0.6717496509214059,10,-0.6250000000000071,0.7199993133544922,1.897500991821289,2.6500015258789062,3.5900001525878906,1,0.0483508762638285,-2.724181476171058,57.43999862670898,-2.9473573257038126,57.36999893188477,1.578923064568,57.72999954223633,0.0483508762638285
2464,2017-10-11,58.0,58.6500015258789,57.849998474121094,57.9000015258789,375600.0,0.0015541383668629116,-6.999847415601684,0.35713896457767297,41.75259556394529,31.528261571893,-0.5526504564366803,0.03539263328289621,1.55117766677985,2.6394180777119374,26.52714595973642,0.8000030517578054,-1.1221980090247996,0.10050048828124858,-1.1060169018599595,1.3070178784224566,-0.5027582067893519,0.7037591833518491,-1.3198131923047,54.22530860051875,16.40806131946075,0.6032586950706035,10,-0.4549999237060618,0.6299991607666016,1.835000991821289,2.5600013732910156,3.75,2,0.049482740204909836,-1.636357331113853,57.90999984741211,-2.724181476171058,57.43999862670898,-2.9473573257038126,57.36999893188477,0.049482740204909836
2465,2017-10-12,58.65999984741211,58.79999923706055,58.06999969482422,58.11000061035156,464500.0,0.011379307714001863,-1.3174549351805318,5.500076295109093,62.465733094906334,37.1630579734362,-1.1519387935684051,-0.7056802692964368,0.8944001132017547,1.9698147687526273,26.1526555272036,0.7999992370605469,-1.0395213195993804,0.7890003204345675,-0.3070582121135601,1.885058852982695,0.24097105416050368,1.3370295867086313,-1.8222278622621246,91.08283969035344,46.571079275738626,0.5480292662740631,10,-1.0400009155273438,-0.030000686645507812,1.265000343322754,1.9000015258789062,2.9399986267089844,3,0.035288095809900444,-6.999847415601684,58.0,-1.636357331113853,57.90999984741211,-2.724181476171058,57.43999862670898,0.035288095809900444
2466,2017-10-13,58.43999862670898,59.040000915527344,58.40999984741211,58.849998474121094,264300.0,-0.0037504470043540072,-1.6808704050906198,-0.7454553020897763,57.59998046878951,40.98573255553574,-0.7786721403252628,-0.5550935681083118,1.0928895097652287,2.1724489123613253,25.912726674689168,0.6300010681152344,-0.8884238709833028,0.594999122619619,-0.41346039801796053,1.6034586432571984,0.09076936230082566,1.0992288829384123,-1.4060039163679363,65.71415492466477,17.372157649419478,0.5042297603187897,10,-0.6999988555908132,0.1900005340576243,1.6700019836425852,2.1200027465820384,3.1200027465820455,4,0.032512004971378516,-1.3174549351805318,58.65999984741211,-6.999847415601684,58.0,-1.636357331113853,57.90999984741211,0.032512004971378516
2467,2017-10-16,58.5,59.40999984741211,58.2400016784668,58.56000137329102,243400.0,0.0010267175684635088,-3.0344902428918137,0.1463448673694544,59.677412739007494,44.88287110510475,-0.721749312163297,-0.6408640767535019,0.9968005921302492,2.0944546468736647,25.31214276256653,1.1699981689453125,-0.7221542889658394,0.6505004882812528,-0.36931380161840366,1.6703147781809093,0.1405933433314246,1.160407633231081,-1.225284545036601,51.075293075301275,-1.612974324588727,0.509907144949828,10,-0.2649993896484375,0.12999916076660156,1.6300010681152344,1.9000015258789062,3.6300010681152273,0,0.038632449940738445,-1.6808704050906198,58.43999862670898,-1.3174549351805318,58.65999984741211,-6.999847415601684,58.0,0.038632449940738445
2468,2017-10-17,58.63000106811523,58.72000122070313,58.31000137329102,58.54999923706055,158500.0,0.0022222404806022666,2.153819067460727,-1.333333333333057,67.33523885515652,48.92092406190401,-0.7188435011564138,-0.7992412733038563,0.8105238585460981,1.940487440495808,24.63374416500127,0.4099998474121094,-0.43663559309768374,0.7725015640258732,-0.2700641924839715,1.815067320535718,0.25121868577095086,1.2937844422807956,-1.0563457982090085,50.000122265829916,-6.149168079357615,0.5212828782549236,10,-0.3100013732910085,-0.11000251770018821,1.492499351501472,1.5249996185302805,3.3699989318847727,1,0.05884360736973737,-3.0344902428918137,58.5,-1.6808704050906198,58.43999862670898,-1.3174549351805318,58.65999984741211,0.05884360736973737
2469,2017-10-18,58.709999084472656,58.97999954223633,58.43000030517578,58.54999923706055,252500.0,0.0013644553112746038,-1.7500119209971676,1.9999523173757259,67.3352031514377,52.58581693795043,-0.7087706546241179,-0.8960390247258374,0.6633810283313295,1.8362661664986177,24.195124142727366,0.5499992370605469,-0.25878944157678063,0.8339996337890625,-0.25663848385201504,1.92463775143014,0.28868057496852373,1.3793186926096013,-0.8792555737156107,47.7611430425908,-11.20094126553451,0.5453190588205385,10,-0.3899993896484375,-0.7099990844726562,1.2700014114379883,0.9800014495849609,3.510002136230476,2,0.04752173324876163,2.153819067460727,58.63000106811523,-3.0344902428918137,58.5,-1.6808704050906198,58.43999862670898,0.04752173324876163
2470,2017-10-19,58.75,58.959999084472656,58.59000015258789,58.72999954223633,236500.0,0.0006813305425161786,-1.4666658189540074,0.12500298023508094,80.47135192898772,57.51638216716262,-0.6580720371846667,-0.9774930048313877,0.5724017913015444,1.7721883220949692,23.96294775593941,0.3699989318847656,-0.07880185562075326,0.8685005187988253,-0.23933384931703472,1.9763348869146853,0.3145833347408953,1.4224177028567553,-0.6981606021112441,43.58966834904861,-21.26343909745154,0.5539171840579294,10,-0.39999961853027344,-0.8100013732910227,1.1475000381469727,0.9400005340576172,3.8400001525878906,3,0.051063829787234116,-1.7500119209971676,58.709999084472656,2.153819067460727,58.63000106811523,-3.0344902428918137,58.5,0.051063829787234116
2471,2017-10-20,58.70000076293945,59.099998474121094,58.40999984741211,58.83000183105469,219200.0,-0.0008510508435837227,1.059714749338116,-6.499904634751097,76.57990719941915,61.99563340594607,-0.4465291587089837,-0.8987524026118763,0.5739816129767448,1.7886338891153315,23.126178992023075,0.6899986267089844,0.06311049511131728,0.7710012435913072,-0.39312823476267766,1.935130721945292,0.18893650441431475,1.3530659827682996,-0.45801890211743057,39.31622259608488,-28.717398192026657,0.5820647391769938,10,-0.220001220703125,-0.7600021362304759,0.9299983978271484,0.9899997711181641,4.469997406005859,4,0.0494037082366201,-1.4666658189540074,58.75,-1.7500119209971676,58.709999084472656,2.153819067460727,58.63000106811523,0.0494037082366201
2472,2017-10-23,58.86999893188477,58.91999816894531,58.29999923706055,58.83000183105469,198100.0,0.002896050540644124,7.857407558789068,-0.30766747850587933,77.73849256201918,65.66176839596322,-0.43845846387885956,-1.0434922146437273,0.37008098659830324,1.5780657136261382,22.042140920875003,0.6199989318847656,0.19267634675833278,0.8909994125366296,-0.34607580334823496,2.128074628421494,0.2724618045942009,1.5095370204790584,0.5400009155273366,71.2500298023517,3.1102554063479175,0.6185376079424318,10,-0.23999977111817117,-0.9449996948242259,0.6825008392333913,0.8200016021728445,4.5900001525878835,0,0.04569394411776195,1.059714749338116,58.70000076293945,-1.4666658189540074,58.75,-1.7500119209971676,58.709999084472656,0.04569394411776195
2473,2017-10-24,58.599998474121094,58.77999877929688,58.18999862670898,58.56000137329102,348700.0,-0.004586384621411033,1.9500176430757743,0.9999999999996447,67.15324910375543,68.4840632337199,-0.06737377531840849,-0.7472199659171963,0.5913816646967547,1.7962532751407991,21.006936073843637,0.6800003051757955,0.34230825818954,0.5799989700317383,-0.6833803836447743,1.8433783237082508,-0.051690706806517994,1.2116886468699946,0.7878013610839858,45.05493584181203,-18.83605832817237,0.6316896768382553,10,0.1400012969970703,-0.6749992370605469,0.9475021362304688,1.0900020599365234,5.660003662109375,1,0.06023895368449628,7.857407558789068,58.86999893188477,1.059714749338116,58.70000076293945,-1.4666658189540074,58.75,0.06023895368449628
2474,2017-10-25,58.13000106811523,58.47999954223633,57.5,58.38999938964844,352300.0,-0.008020433758431311,3.4545572769912347,-6.500429184550689,56.36945228711782,67.80669869952116,0.47271454718953265,-0.23326314511593438,1.0075033425151716,2.216447946469131,19.573899369589682,1.0999984741210938,0.48710308580756845,0.07450141906737429,-1.157399007934778,1.3064018460695266,-0.5414487944337054,0.690451632568454,1.2098867187500062,39.375104308227385,-20.536335936194774,0.615950213501077,10,0.3249988555908274,-0.2050018310546804,1.3924999237060618,1.55999946594239,5.629997253417976,2,0.06657489868871691,1.9500176430757743,58.599998474121094,7.857407558789068,58.86999893188477,1.059714749338116,58.70000076293945,0.06657489868871691
2475,2017-10-26,58.31000137329102,58.7400016784668,57.97999954223633,58.33000183105469,306400.0,0.003096513020271141,-1.2352868578865583,0.07692533415493631,65.87842452954177,68.72652581738252,0.26579731187558053,-0.36835448434445794,0.7817005096134224,1.9865472918431948,17.833134508850964,0.7600021362304688,0.573267903561657,0.2140016555786204,-0.99403152634995,1.4220348375071907,-0.3900149353856648,0.8180182465429056,0.9194931463622993,50.62513411057908,-8.844713635240154,0.6040165909642867,10,0.14499855041503196,-0.38500213623047586,1.197498321533196,1.3799991607665945,5.189998626708977,3,0.06705538938990818,3.4545572769912347,58.13000106811523,1.9500176430757743,58.599998474121094,7.857407558789068,58.86999893188477,0.06705538938990818
2476,2017-10-27,59.22000122070313,59.459999084472656,57.91999816894531,58.2599983215332,371100.0,0.015606239512608422,1.138892200261201,-47.99904634752838,73.42109146541608,70.25360123142792,-0.5832595116716703,-1.1581638509048133,-0.13706975294984858,1.0371802847824512,16.0339495657365,1.5400009155273438,0.696280251285387,1.0100013732910256,-0.16866915930386028,2.1886719058859114,0.4206661069935862,1.599336639588465,-1.720001220703132,87.75520531255266,27.779669723913123,0.5893352662974422,10,-0.740001678466804,-1.2700023651123118,0.28749847412108664,0.4699993133544851,3.279998779296868,4,0.05690643131406459,-1.2352868578865583,58.31000137329102,3.4545572769912347,58.13000106811523,1.9500176430757743,58.599998474121094,0.05690643131406459
2477,2017-10-30,59.20000076293945,59.25,58.81000137329102,59.06999969482422,424900.0,-0.00033773146490057027,2.826082629824296,0.1354173703304859,69.2537537776904,70.4667695561539,-0.5068191945504807,-1.0394522478100683,-0.12077255680785726,1.0224071007496676,14.545261779707461,0.43999862670897727,0.6788643868871418,0.8935009002685561,-0.2771276279155117,2.064129428452624,0.3081866361765222,1.47881516436059,-1.6608007812500034,86.73477331734793,28.014152052860325,0.5853142640920349,10,-0.720001220703125,-1.2500019073486328,0.0625,0.48999977111816406,3.950000762939446,0,0.06706076612909717,1.138892200261201,59.22000122070313,-1.2352868578865583,58.31000137329102,3.4545572769912347,58.13000106811523,0.06706076612909717
2478,2017-10-31,59.27999877929688,59.61000061035156,58.79999923706055,59.27000045776367,325500.0,0.0013513178264603631,1.4179073885343065,0.07690953373050449,69.1616793823379,70.66971135958727,-0.5419059478024906,-1.0155771531382456,-0.21103531117535823,0.8997640239175198,12.746614641787083,0.8100013732910156,0.7030969552748374,0.8744989395141687,-0.2723869759059241,2.0213848549342615,0.30105598180412585,1.4479418972242115,-1.7023828155517648,84.36010731770848,24.03520790017634,0.5734429577100457,10,-0.7249984741211009,-1.2549991607666087,-0.3474988937378001,0.4100017547607351,3.8400001525878906,1,0.07051282711287121,2.826082629824296,59.20000076293945,1.138892200261201,59.22000122070313,-1.2352868578865583,58.31000137329102,0.07051282711287121
2479,2017-11-01,58.86999893188477,59.34000015258789,58.459999084472656,59.34000015258789,408000.0,-0.006916326853152688,2.7446756704110125,-47.008012209046385,53.39804746526033,67.66156641917311,-0.11937711659052042,-0.5378554231718979,0.15470987231446287,1.2689322284149327,11.4309193396754,0.8800010681152344,0.7066762058330127,0.40399913787842223,-0.7043124246170578,1.5123107003739023,-0.15015664336931422,0.9581549191261587,-1.2110875822753968,56.21298168948,-0.21210573435479319,0.5541557812477398,11,-0.3149986267089915,-0.8449993133544993,0.03250026702880149,0.8200016021728445,4.409999847412109,2,0.09155772553320696,1.4179073885343065,59.27999877929688,2.826082629824296,59.20000076293945,1.138892200261201,59.22000122070313,0.09155772553320696
2480,2017-11-02,59.349998474121094,59.6500015258789,58.61999893188477,59.6500015258789,301500.0,0.008153551060731346,5.8666141091503246,0.6383027076163831,63.58210892743058,66.21736661117438,-0.5647007656259078,-0.9383769565564464,-0.3645568074280163,0.7463261935049417,10.512271403942211,1.0300025939941264,0.6834389439674595,0.8029987335205107,-0.3155738001170221,1.9215712671580434,0.2437124667017443,1.362285000339277,-1.613043554082033,82.65881678463573,26.276507401134452,0.559286266818766,11,-0.7749977111816406,-1.3049983978271555,-0.7674989700317383,0.030000686645507812,3.6000022888183594,3,0.07430496985328561,2.7446756704110125,58.86999893188477,1.4179073885343065,59.27999877929688,2.826082629824296,59.20000076293945,0.07430496985328561
2481,2017-11-03,59.77999877929688,59.97000122070313,59.22999954223633,59.34000015258789,249400.0,0.007245161183336624,-1.2424298471231034,-1.4666471695234804,67.20431430698508,65.04690236061504,-0.9223919367096869,-1.2422600143287852,-0.8328609552259749,0.2706777942058167,9.490624379174472,0.740001678466804,0.6663718197194157,1.1124990463256879,0.00865197460724687,2.216346118044129,0.5605755104664638,1.664422582184912,-1.9282610629074313,87.41707466185667,29.109180054388197,0.5519235358592206,11,-1.0449981689453196,-1.5749988555908274,-1.3324975967407298,-0.4399986267089915,2.3400001525878906,4,0.06222819164712723,5.8666141091503246,59.349998474121094,2.7446756704110125,58.86999893188477,1.4179073885343065,59.27999877929688,0.06222819164712723
2482,2017-11-06,60.13999938964844,60.4000015258789,59.27999877929688,59.7599983215332,298000.0,0.006022091296466137,1.4888802234551703,0.8636414866961878,69.11393603079561,65.2647564636195,-1.210606009657198,-1.464708308741578,-1.2380880368263192,-0.13509734885457192,8.593116538474192,1.120002746582017,0.6199857371770321,1.3374996185302734,0.20568521433646936,2.4693140227240775,0.7715924164333714,1.9034068206271755,-2.1188005929138924,86.59784489539123,26.113854953515826,0.565907202096901,11,-1.1899986267089844,-1.7199993133544993,-1.7274999618530273,-0.8050003051757812,1.7999992370605398,0,0.03924177975229215,-1.2424298471231034,59.77999877929688,5.8666141091503246,59.349998474121094,2.7446756704110125,58.86999893188477,0.03924177975229215
2483,2017-11-07,60.709999084472656,61.16999816894531,59.93000030517578,60.13000106811523,314500.0,0.009477879956918178,-1.5306090673060828,1.5263062791748419,72.522548839351,67.0595449694232,-1.6202086004323277,-1.9122243114262432,-1.8473009034087795,-0.7612744698324718,8.481993284026833,1.2399978637695312,0.6185151478202044,1.7674993515014634,0.42705433532814396,3.107944367674783,1.0972768434148037,2.437721859588123,-2.450920014823673,83.02585830717473,20.067813246083716,0.6702225080866592,11,-1.1650009155273438,-1.9050006866455078,-2.3024988174438477,-1.3799991607666016,0.20000076293945312,1,0.040191113131317735,1.4888802234551703,60.13999938964844,-1.2424298471231034,59.77999877929688,5.8666141091503246,59.349998474121094,0.040191113131317735
2484,2017-11-08,60.86999893188477,61.06000137329102,60.2400016784668,60.58000183105469,218200.0,0.0026354776778942934,1.4477530360914534,0.49999671145663355,73.24563421520426,67.87812382338569,-1.5093950750845622,-1.945956864073672,-2.0309561119383304,-0.9716628434147268,9.245448449835648,0.8199996948242259,0.6050098492431673,1.7839992523193402,0.2656990449694163,3.302299459669264,1.0248491486443783,2.543149355994302,-2.261609570320232,88.23532051694424,21.884333595300873,0.7591501036749614,11,-1.3250007629394602,-1.7549991607666087,-2.672499656677253,-1.750000000000007,0.729999542236321,2,0.03696402233418494,-1.5306090673060828,60.709999084472656,1.4888802234551703,60.13999938964844,-1.2424298471231034,59.77999877929688,0.03696402233418494
2485,2017-11-09,60.72999954223633,60.93000030517578,60.36999893188477,60.47000122070313,168000.0,-0.002299973584772186,-1.4347732342624442,0.8965548993040932,71.82797251445459,67.70111060661219,-1.1063649111689244,-1.731712706495557,-1.9009300983781117,-0.8803438874975029,10.2871040352048,0.5600013732910085,0.6548155974761158,1.5404998779296903,-0.13010565193212642,3.211105407791507,0.705197112998782,2.3758026428605987,-1.8142171237860936,77.3196423620465,7.237100665964292,0.8353027649309085,11,-0.9150009155273438,-1.5300006866455078,-2.540000915527351,-1.8299999237060547,0.15999984741210938,3,0.04198911997829158,1.4477530360914534,60.86999893188477,-1.5306090673060828,60.709999084472656,1.4888802234551703,60.13999938964844,0.04198911997829158
2486,2017-11-10,60.34000015258789,60.63000106811523,60.2400016784668,60.5099983215332,365800.0,-0.0064218572795674556,-1.1081326294951777,-0.6538433323063106,65.09243012908863,67.23874131232311,-0.6043388693346543,-1.2564926099605884,-1.5414380536803378,-0.5387532360535374,11.666207786109812,0.48999786376953125,0.7767288799684735,1.0555004119873033,-0.6513454171546513,2.762346241129258,0.20207749741632597,1.9089233265582806,-1.153711844078245,56.08474685741488,-13.277981462704567,0.8534229145709783,11,-0.5250015258789062,-1.1400012969970703,-2.3575010299682617,-1.4400005340576172,-0.4200019836425781,4,0.04325489896836898,-1.4347732342624442,60.72999954223633,1.4477530360914534,60.86999893188477,-1.5306090673060828,60.709999084472656,0.04325489896836898
2487,2017-11-13,60.7599983215332,61.040000915527344,60.11000061035156,60.290000915527344,260200.0,0.006960526481326168,-1.2409699465481503,-2.764720402118302,71.51397343842238,67.50010731855471,-0.871419297849954,-1.5794767403738206,-1.984790729705999,-1.0074447204870296,12.781065928120139,0.9300003051757812,0.8777589161090091,1.3624986648559556,-0.4230903931801606,3.148087722892072,0.46970413583790105,2.25529319387401,-1.3356648297712752,66.9354392139249,-5.274776895162077,0.8927945290180577,11,-0.9449996948242188,-1.529998779296875,-2.777499198913574,-1.8599987030029297,-1.289997100830071,0,0.02238315747072006,-1.1081326294951777,60.34000015258789,-1.4347732342624442,60.72999954223633,1.4477530360914534,60.86999893188477,0.02238315747072006
2488,2017-11-14,62.08000183105469,62.09000015258789,60.6500015258789,60.6500015258789,350400.0,0.021724877320374647,-1.0139836634957458,3.042570633162092,83.6456684981981,70.86095409999226,-1.958422619580631,-2.769770070051777,-3.311035064904736,-2.368002082789232,14.26762540325387,1.4399986267089915,0.9036473052323757,2.5100021362304688,0.3995670142845853,4.620437258176352,1.454784575257527,3.5652196972034105,-2.446188578030757,99.49503414925488,22.17586306772108,1.0552175609729435,11,-1.7250022888183594,-2.285001754760742,-4.160002708435059,-3.180002212524414,-3.5600013732910156,1,-0.0022552061890512842,-1.2409699465481503,60.7599983215332,-1.1081326294951777,60.34000015258789,-1.4347732342624442,60.72999954223633,-0.0022552061890512842
2489,2017-11-15,61.5,62.11999893188477,61.47000122070313,62.11999893188477,403600.0,-0.009342812724669525,1.0967704225091657,-0.4335655941056299,75.43858368270955,72.17834018391214,-1.0796601065099267,-2.076494204977166,-2.7293129895937085,-1.83409489369609,15.46788984199424,0.6499977111816406,0.9583464290772028,1.7905002593994155,-0.44567564891839595,4.026676167717227,0.6724123052405133,2.9085882135583176,-1.522320581037114,69.15425623779414,-11.064762252525085,1.1180879541589042,11,-0.8250007629394531,-1.6900005340576172,-3.5425004959106445,-2.6000003814697266,-2.229999542236328,2,-0.009593498416063273,-1.0139836634957458,62.08000183105469,-1.2409699465481503,60.7599983215332,-1.1081326294951777,60.34000015258789,-0.009593498416063273
2490,2017-11-16,61.75,62.02000045776367,61.27999877929688,61.5,312600.0,0.004065040650406582,-1.1449248120300988,-0.40322650111671915,72.54900627487018,72.77219484701048,-1.0654628674846407,-2.2031759452334043,-2.984001282418447,-2.113076966353553,16.599456366864036,0.7400016784667898,1.025761784828859,1.890500259399417,-0.47349699537974743,4.254497514178581,0.7085016320098347,3.072498886788999,-1.4295494589696105,81.59207756937127,2.230237486534236,1.1819986273895833,11,-1.0500011444091726,-1.9400005340576172,-3.6625003814697266,-2.8500003814697266,-2.9300003051757812,3,-0.002429174508160381,1.0967704225091657,61.5,-1.0139836634957458,62.08000183105469,-1.2409699465481503,60.7599983215332,-0.002429174508160381
2491,2017-11-17,61.599998474121094,61.790000915527344,61.34000015258789,61.52000045776367,660100.0,-0.002429174508160381,-1.0454643974926956,0.3199920654296875,70.90589729429047,72.97130165406546,-0.7041987059535302,-1.92338730535905,-2.848587222917203,-1.9900305544867294,18.11906565000684,0.4500007629394531,1.2032454695722876,1.595498847961423,-0.8241441432695638,4.01514183919241,0.3856773523459296,2.8053203435769163,-0.9916201905540021,74.12930885598816,-4.122280128474401,1.209821495615493,11,-0.5749988555908203,-1.789999008178711,-3.47499942779541,-2.6999988555908203,-2.609996795654297,4,-0.011525959449023904,-1.1449248120300988,61.75,1.0967704225091657,61.5,-1.0139836634957458,62.08000183105469,-0.011525959449023904
2492,2017-11-20,61.56000137329102,61.66999816894531,61.31999969482422,61.65999984741211,308200.0,-0.000649303600987472,4.83354526958291,-1.2500119212244594,70.00002007735134,72.69102068050994,-0.493486989775775,-1.7618604907348896,-2.837160662958759,-1.9652000906746778,19.90403292043278,0.34999847412109375,1.3188664648173898,1.421001625061045,-1.0319399464143544,3.8739431965364446,0.1945308393233418,2.6474724107987484,-0.7097637859931041,61.90486076330447,-14.930694135148372,1.226470785737701,11,-0.44500160217285867,-1.75000190734864,-3.37500190734864,-2.6600017547607493,-1.9500007629394602,0,-0.026640727221576288,-1.0454643974926956,61.599998474121094,-1.1449248120300988,61.75,1.0967704225091657,61.5,-0.026640727221576288
2493,2017-11-21,62.13000106811523,62.15999984741211,61.54999923706055,61.72000122070313,278700.0,0.009259254095330682,1.5957616044542924,-4.100061036087736,77.81571498876417,73.1988074331277,-0.9396956799548875,-2.1648337628481684,-3.3877871192505253,-2.5432140896123556,22.134687574086627,0.6100006103515625,1.4082404780375128,1.8145011901855383,-0.6798248593026983,4.308827239673775,0.56733816544142,3.0616642149296567,-1.0766016656834125,96.59105194484218,16.43856029556069,1.2471630247441179,11,-0.9950008392333913,-2.3000011444091726,-3.6975011825561452,-3.230001449584954,-2.430000305175774,1,-0.04281345246551416,4.83354526958291,61.56000137329102,-1.0454643974926956,61.599998474121094,-1.1449248120300988,61.75,-0.04281345246551416
2494,2017-11-22,62.0,62.22999954223633,61.86000061035156,62.099998474121094,216700.0,-0.0020924040862755344,1.0555461365659307,-0.24389880813927287,74.04719145618921,73.44538731554266,-0.70688362739903,-1.8235297529645607,-3.2353331609627958,-2.422543633248466,23.717762535136508,0.3699989318847656,1.465964429957907,1.4910001754760742,-0.8871985069593862,3.8691988579115346,0.30190083425834047,2.680099516693808,-0.7474125174717301,75.78954131313803,-3.878784402156043,1.1890993412177318,11,-0.8299999237060547,-2.135000228881836,-3.580000877380371,-3.1000003814697266,-3.700000762939453,2,-0.05612902487477944,1.5957616044542924,62.13000106811523,4.83354526958291,61.56000137329102,-1.0454643974926956,61.599998474121094,-0.05612902487477944
2495,2017-11-24,62.22000122070313,62.27999877929688,61.97999954223633,62.02999877929688,94300.0,0.0035484067855344747,-1.0689537239219702,-1.9000534065766383,73.01887770231565,74.32610371256789,-0.7747772357899905,-1.8293774230660276,-3.4301844532319095,-2.640631574800608,25.86129997028314,0.299999237060554,1.4644804158145348,1.5155014038085994,-0.7413111724763084,3.7723139800935073,0.38709511566614907,2.64390769195105,-0.7719313262332506,93.75024835292346,14.4398879778431,1.1284062881424537,11,-1.0250015258789134,-2.3300018310546946,-4.060001373291023,-3.3200016021728587,-4.409999847412109,4,-0.04741241891775916,1.0555461365659307,62.0,1.5957616044542924,62.13000106811523,4.83354526958291,61.56000137329102,-0.04741241891775916
2496,2017-11-27,62.59000015258789,62.81999969482422,62.02000045776367,62.27000045776367,564600.0,0.005946623668043882,1.0512833052936343,1.6841872791519434,73.06968106696559,74.49896011573935,-0.8851303944747073,-2.0384730399517395,-3.7615112462708,-2.9999997492679285,28.144259481813744,0.7999992370605469,1.4585070117286776,1.7170003890991197,-0.5760667393983709,4.01006751759661,0.5704668248503708,2.8635339533478685,-0.9755444811526104,84.66669718424478,6.018810499684122,1.1465335642487469,11,-0.8549995422363281,-2.4300003051757812,-4.445000648498535,-3.690000534057617,-5.1399993896484375,0,-0.0602332712665411,-1.0689537239219702,62.22000122070313,1.0555461365659307,62.0,1.5957616044542924,62.13000106811523,-0.0602332712665411
2497,2017-11-28,63.16999816894531,63.5,62.65999984741211,62.709999084472656,265300.0,0.009266624300102944,-2.0000136239782016,1.4374985098824595,73.12029347356894,73.32947400189167,-1.2150996690382456,-2.4304072869132654,-4.277569328420746,-3.5705169102363996,30.71096625997516,0.9099998474121094,1.4909290611153878,2.098498535156253,-0.27084412801233526,4.467841198324841,0.9138272035719623,3.2831698667405433,-1.314433692832246,83.07683579788764,4.776901516239207,1.1846713315842936,11,-0.779998779296875,-2.6699981689453125,-4.959999084472656,-4.309999465942383,-5.759998321533203,1,-0.06617059698655214,1.0512833052936343,62.59000015258789,-1.0689537239219702,62.22000122070313,1.0555461365659307,62.0,-0.06617059698655214
2498,2017-11-29,63.459999084472656,64.04000091552734,62.72000122070313,63.04999923706055,315700.0,0.00459080139201129,-1.4672986491641697,0.8913057900585474,73.76146596345593,73.14312758864128,-1.4402160860314552,-2.5204198595910086,-4.500876490370857,-3.839833757499406,33.021309509842,1.3199996948242116,1.6087878486399276,2.179499435424802,-0.260833212322126,4.61983208317173,0.9593331115513379,3.3996657592982658,-1.4399986267089844,73.39441514399606,-3.4980331031008376,1.2201663238734635,11,-0.7999992370605469,-2.6899986267089844,-5.182499885559082,-4.754999160766602,-5.659999847412109,2,-0.06066811423990559,-2.0000136239782016,63.16999816894531,1.0512833052936343,62.59000015258789,-1.0689537239219702,62.22000122070313,-0.06066811423990559
2499,2017-11-30,64.26000213623047,64.37999725341797,63.41999816894531,63.65999984741211,374200.0,0.012606414486280082,1.2857324511010495,1.4634207612649912,78.8870706829803,73.84735696732017,-2.0199612328517347,-3.052411759623922,-5.219323638295663,-4.608542590242465,36.09468997891575,0.9599990844726562,1.6896389116828558,2.7100023269653306,0.20100269671115711,5.219001957219504,1.4555025118382403,3.964502142092421,-1.8360015869140653,95.00019868233873,17.4115429055161,1.2544998151270876,11,-1.410003662109375,-3.3200035095214844,-5.927502632141113,-5.555002212524414,-6.840003967285156,3,-0.07096173703237463,-1.4672986491641697,63.459999084472656,-2.0000136239782016,63.16999816894531,1.0512833052936343,62.59000015258789,-0.07096173703237463
2500,2017-12-01,63.7599983215332,64.30000305175781,62.88000106811523,64.25,231700.0,-0.007780949238645585,3.813502557106582,-0.8166663487764405,77.491907578971,74.57913588784024,-1.3464486290883784,-2.3242472552676148,-4.651563853446291,-4.0913307157996925,38.50544693220338,1.4200019836425852,1.5570182212698853,1.9894985198974595,-0.48024719698609886,4.459244236781018,0.7546256614556839,3.224371378339235,-1.039997100830071,73.72882314813168,-6.308122261008521,1.2348728584417783,12,-0.9099998474121094,-2.6100006103515625,-5.569998741149902,-5.054998397827148,-7.549999237060547,4,-0.08563361399319058,1.2857324511010495,64.26000213623047,-1.4672986491641697,63.459999084472656,-2.0000136239782016,63.16999816894531,-0.08563361399319058
2501,2017-12-04,63.5,64.47000122070311,63.36999893188477,63.91999816894531,339300.0,-0.004077765501530717,-2.2352993975025015,0.8571361842258916,72.60724098967967,74.86882710032116,-0.8812665688574057,-1.8669877369410415,-4.296742053544534,-3.8055618973025247,40.67000812661581,1.100002288818338,1.5115619999911658,1.5435001373291044,-0.8543262782273189,3.9413265528855277,0.34458692955089276,2.742413345107316,-0.6199989318847727,46.4088129977811,-33.82778198239643,1.1989132077782128,12,-0.48999977111817117,-2.3050003051757884,-5.310000419616699,-4.795000076293945,-7.4199981689453125,0,-0.08960627758596817,3.813502557106582,63.7599983215332,1.2857324511010495,64.26000213623047,-1.4672986491641697,63.459999084472656,-0.08960627758596817
2502,2017-12-05,62.5,63.58000183105469,62.459999084472656,63.58000183105469,262700.0,-0.015748031496062964,1.0740756439056782,2.571444141689373,53.658517134221405,72.18469400537197,0.2973657769013158,-0.7179254615510331,-3.2154521239325007,-2.7890171612763694,41.85701998394169,1.1200027465820312,1.469142676617082,0.4255001068115263,-1.823602778792747,2.6746029924157995,-0.6990513359906103,1.5500515496136629,1.9700012207031108,1.9900931847943812,-72.67878773606844,1.1245514428021357,12,0.6650009155273366,-1.0349998474121165,-4.285000801086426,-3.7950000762939453,-7.099998474121101,1,-0.08079998779296871,-2.2352993975025015,63.5,3.813502557106582,63.7599983215332,1.2857324511010495,64.26000213623047,-0.08079998779296871
2503,2017-12-06,63.1500015258789,63.31000137329102,62.5099983215332,62.599998474121094,201800.0,0.010400024414062292,-1.1917791039160757,-0.5092612215487579,64.19965621795102,71.09052342334549,-0.21538270321111952,-1.2392947423287168,-3.7720332056078902,-3.412778075252426,42.32186902641221,0.8100013732910227,1.4674240651933417,0.9535015106201072,-1.2481659776302862,3.1551689988705007,-0.1473322335050895,2.054335254745304,1.3199996948242116,34.32844318764104,-39.34276319157223,1.1008337441251979,12,0.07499885559082031,-1.6850013732910156,-4.935002326965325,-4.4450016021728445,-9.24000167846679,2,-0.09089471955300799,1.0740756439056782,62.5,-2.2352993975025015,63.5,3.813502557106582,63.7599983215332,-0.09089471955300799
2504,2017-12-07,63.11999893188477,63.16999816894531,62.63000106811523,63.16999816894531,389900.0,-0.000475100447651311,20.60021362630684,-0.09090719933415388,62.25399843181375,69.89442572662306,-0.010952545861734109,-1.087860125589593,-3.6354270017160886,-3.359476669430869,42.811839088755455,0.5399971008300852,1.4844355629676613,0.8109989166259837,-1.3344974110190222,2.9564952442709895,-0.26174924719651926,1.8837470804484866,1.3098022460937315,32.83577840618001,-38.188010612804206,1.0727481638225032,12,0.1250019073486186,-1.6549987792968892,-4.829998970031745,-4.414999008178718,-9.25,3,-0.08428390026693822,-1.1917791039160757,63.1500015258789,1.0740756439056782,62.5,-2.2352993975025015,63.5,-0.08428390026693822
2505,2017-12-08,63.27999877929688,63.31000137329102,62.599998474121094,63.209999084472656,280800.0,0.0025348518713501633,9.92271126760455,-1.4000152590222377,64.99998637609623,68.99779298319314,-0.0053409734936806785,-1.1036077770148225,-3.6873451842379765,-3.4986832773757683,43.37484008012182,0.710002899169929,1.4085720842423228,0.8434988021850671,-1.2079168906175326,2.8949144949876597,-0.1822090442162292,1.8692066485863634,1.1104063568115023,40.79596135962563,-28.60254719947458,1.0257078464012979,12,0.18500137329100141,-1.7349987030029368,-4.989998817443855,-4.574998855590827,-10.029998779296882,4,-0.09260430978814693,20.60021362630684,63.11999893188477,-1.1917791039160757,63.1500015258789,1.0740756439056782,62.5,-0.09260430978814693
2506,2017-12-11,62.95000076293945,63.27000045776367,62.5099983215332,63.209999084472656,315200.0,-0.005214886579065325,3.0,-3.714277929154936,61.79964119868138,67.73994273042786,0.42587915150431144,-0.598747481943029,-3.2328184188885842,-3.166205635223534,44.16869304629911,0.770000457763679,1.376798388874903,0.3830007553100572,-1.4244237875266208,2.190425298146735,-0.5207115161082854,1.2867130267283997,1.4017962521362222,43.75004257464186,-25.49769375198759,0.9037122714183393,12,0.5149993896484304,-1.1000003814697337,-4.640000343322754,-4.245000839233398,-9.740001678466797,0,-0.10706912782811018,9.92271126760455,63.27999877929688,20.60021362630684,63.11999893188477,-1.1917791039160757,63.1500015258789,-0.10706912782811018
2507,2017-12-12,62.11999893188477,63.33000183105469,62.11999893188477,63.08000183105469,443000.0,-0.013185096441544863,-1.5208317604377577,3.692342679401942,49.91868194031973,65.09074450563493,1.219520971979648,0.35665202567744103,-2.2960035925861106,-2.354332928915383,44.328757297072265,1.2100028991699148,1.3254798349004844,-0.5150011062621971,-2.12805941798819,1.098057205463796,-1.3215302621251936,0.2915280496007995,2.1939621245788388,0.0,-63.07131544864569,0.8065291558629955,12,1.1750011444091726,-0.24499893188477273,-3.649998664855964,-3.414999008178718,-8.770000457763679,1,-0.09723112048751004,3.0,62.95000076293945,9.92271126760455,63.27999877929688,20.60021362630684,63.11999893188477,-0.09723112048751004
2508,2017-12-13,61.93999862670898,62.45000076293945,61.79999923706055,62.40999984741211,317100.0,-0.002897622476992767,1.3636287973366625,0.48958312637339724,49.5161186123134,61.82730538667195,1.2977019543302362,0.5540313284287208,-2.0100467571389657,-2.1722965102102094,43.41459080643796,0.6500015258789062,1.2415280270684619,-0.6880012512207117,-2.312376124537458,0.9363736220960348,-1.5001886878790813,0.12418618543765803,2.2862039447714793,9.150271391563832,-50.15130794182947,0.8121874366583717,12,1.1950016021728516,0.26000213623046875,-3.254998207092278,-3.2349987030029226,-8.469997406005845,2,-0.10558600655199213,-1.5208317604377577,62.11999893188477,3.0,62.95000076293945,9.92271126760455,63.27999877929688,-0.10558600655199213
2509,2017-12-14,60.90999984741211,61.54999923706055,60.849998474121094,61.4000015258789,222600.0,-0.01662897646324335,-1.295067819822524,1.0425540549314671,40.656203557732674,57.734449384312136,2.0143611161292014,1.6206542205483743,-0.8954812005246708,-1.1436755976520772,42.02411175991989,1.0900001525878835,1.0818843785296863,-1.688500022888185,-3.417208429354787,0.040208383578423934,-2.5528542261214895,-0.8241458196548805,3.1706305240031583,2.419406938432715,-50.35490843941281,0.8643542032333036,12,1.749999999999993,1.3800010681152273,-1.735001564025879,-2.105001449584961,-7.6100006103515625,3,-0.11492365814375238,1.3636287973366625,61.93999862670898,-1.5208317604377577,62.11999893188477,3.0,62.95000076293945,-0.11492365814375238
2510,2017-12-15,61.599998474121094,61.97000122070313,60.81999969482422,60.849998474121094,700200.0,0.011328166613651769,-1.839518498982762,-1.530607001891794,43.24692417501378,54.47219196046037,1.101588712336195,0.9684970070115355,-1.4934082664741908,-1.8154059726829672,41.048512076091015,1.1500015258789134,0.8964907933687343,-0.9910013198852567,-2.7364304524410272,0.7544278126705137,-1.863715886163142,-0.11828675360737151,2.2221813455106414,31.075622129480745,-16.934818279572934,0.8727145662778863,12,0.6000022888183594,0.6900024414062429,-2.2699995040893555,-2.7950000762939453,-7.1599998474121165,4,-0.12548700866419316,-1.295067819822524,60.90999984741211,1.3636287973366625,61.93999862670898,-1.5208317604377577,62.11999893188477,-0.12548700866419316
2511,2017-12-18,60.88999938964844,62.13000106811523,60.63000106811523,61.72000122070313,368300.0,-0.011525959449023904,-1.2222247339598629,-1.106669108072926,34.71852059423314,52.36774790046167,1.5672363899881887,1.710263556222948,-0.6860838852325273,-1.0877286970592763,39.93166066944491,1.5,0.5551268392760278,-1.6655004501342745,-3.521194242609184,0.1901933423406419,-2.593347346371729,-0.7376535538968199,2.6319624175025496,9.629564743165222,-32.54297077220687,0.9278468962374574,12,1.0900020599365234,1.4000015258788991,-1.3825006484985352,-2.085000991821289,-6.529998779296875,0,-0.12547215415060864,-1.839518498982762,61.599998474121094,-1.295067819822524,60.90999984741211,1.3636287973366625,61.93999862670898,-0.12547215415060864
2512,2017-12-19,59.91999816894531,60.90999984741211,59.84000015258789,60.9000015258789,281200.0,-0.015930386441554645,1.1399993896484375,1.1807243312804299,28.255541381931437,48.373957363126166,2.3834193977396865,2.6889648059909135,0.3697211254546531,-0.09688804756623881,39.016212035961075,1.0699996948242188,0.20651683843544788,-2.5535015106201158,-4.71427470210692,-0.39272831913331174,-3.6338881063635142,-1.4731149148767173,3.2549283495213857,3.0650573812182476,-33.705774655840436,1.0803865957434013,12,1.6650028228759766,2.235002517700188,-0.41249942779541016,-1.114999771118164,-6.19999694824218,1,-0.11198263166753974,-1.2222247339598629,60.88999938964844,-1.839518498982762,61.599998474121094,-1.295067819822524,60.90999984741211,-0.11198263166753974
2513,2017-12-20,59.47000122070313,60.09000015258789,59.1500015258789,59.91999816894531,331000.0,-0.007509962650088964,1.379740600886572,0.4591789865396104,19.255453449435876,43.596341253973065,2.5216954128013143,3.087775351462902,0.8869100858322767,0.3835185467033426,37.868396323655936,0.9399986267089915,-0.11956995033843754,-2.8704984664916893,-5.4138779201811715,-0.3271190128022141,-4.14218819333643,-1.5988087396469481,3.238035606540535,10.73824644228269,-17.895849371454286,1.2716897268447387,12,1.7700004577636648,2.3400001525878693,0.052497863769524145,-0.6650028228759837,-5.670001983642585,2,-0.10290907383488501,1.1399993896484375,59.91999816894531,-1.2222247339598629,60.88999938964844,-1.839518498982762,61.599998474121094,-0.10290907383488501
2514,2017-12-21,58.52000045776367,59.56000137329102,58.47999954223633,59.31000137329102,456300.0,-0.01597445339565151,-1.4827549919760232,1.7555694957784165,18.203888214526728,38.396774791576455,3.0738102820201405,3.9670905098759093,1.891547704957219,1.3406706381100193,36.808615723954695,1.0800018310546946,-0.27288827624865775,-3.6464992523193374,-6.710774042467122,-0.5822244621715598,-5.178636647393226,-2.1143618572454486,3.618750721261634,1.0959150357536294,-20.932060989116426,1.532137395073889,12,2.385000228881836,2.9549999237060476,1.5549993515014648,0.7449989318847656,-4.180000305175781,3,-0.08629526995143033,1.379740600886572,59.47000122070313,1.1399993896484375,59.91999816894531,-1.2222247339598629,60.88999938964844,-0.08629526995143033
2515,2017-12-22,59.27000045776367,59.31999969482422,58.52999877929688,58.68999862670898,236400.0,0.012816131136931697,1.3235310617195093,-0.7341786821443427,25.773197227724296,34.39383657258123,1.894388375282773,3.146051866052204,1.1847490972796564,0.5989026341649861,35.64876758198746,0.7999992370605469,-0.5550888743258398,-2.7489992141723647,-6.075232273458653,0.5772338451139163,-4.412115743815505,-1.0858826845292242,2.2101754266396156,21.64385165118845,2.5883579635337384,1.6631165296431412,12,1.635000228881836,2.2049999237060476,0.972498893737793,0.009998321533203125,-5.830001831054695,4,-0.10072551332199497,-1.4827549919760232,58.52000045776367,1.379740600886572,59.47000122070313,1.1399993896484375,59.91999816894531,-0.10072551332199497
2516,2017-12-26,58.81999969482422,59.72000122070313,58.790000915527344,59.27000045776367,177400.0,-0.007592386695865261,-2.647072023217399,-0.7758609349924926,27.50611144325191,31.903550961795915,1.8963622888679126,3.47742132234103,1.680705305478547,1.0435849228347251,33.79274378267315,0.9300003051757884,-0.8568499280574073,-3.010499954223633,-6.616053838656342,0.595053930209076,-4.813276896439987,-1.2077230120072784,2.120144447989013,13.991774069480856,-6.924029024579324,1.8027769422163562,12,1.6450004577636719,2.6550006866455007,1.4349994659423828,0.45999908447265625,-5.959999084472656,1,-0.07446448641346481,1.3235310617195093,59.27000045776367,-1.4827549919760232,58.52000045776367,1.379740600886572,59.47000122070313,-0.07446448641346481
2517,2017-12-27,58.9900016784668,59.099998474121094,58.65999984741211,58.86999893188477,296300.0,0.0028902071493470682,1.5882550937976843,-0.26667231806042585,22.987016654372127,28.955872966469105,1.3808945300797433,3.1391541237444045,1.5576473871896042,0.8618541501687389,31.42047922064608,0.4399986267089844,-1.2179478242392179,-2.631498146057126,-6.39141536987718,1.1284190777629277,-4.511456757967153,-0.7515395341470992,1.50731643624259,31.677139309848073,11.943320125675882,1.8799586119100256,12,1.3149986267089844,2.4849987030029226,1.4274978637695312,0.2899971008300781,-7.340000152587898,2,-0.07848789517504506,-2.647072023217399,58.81999969482422,1.3235310617195093,59.27000045776367,-1.4827549919760232,58.52000045776367,-0.07848789517504506
2518,2017-12-28,59.61000061035156,59.63000106811523,58.77999877929688,59.04999923706055,148600.0,0.010510237569820058,1.8333301544310916,4.66657130141804,28.829918280781115,27.641841269030046,0.44212163917157454,2.3356859769688043,0.9885738831731317,0.22323394878720393,28.355669945956496,0.8500022888183452,-1.5546283268706418,-1.8189992904663086,-5.576814120632918,1.9388155397003075,-3.697906705549613,0.059908124616995906,0.5242001613126703,91.12899504397612,70.03476276113884,1.878907415083307,12,0.6949996948242188,1.864999771118157,0.8524990081787109,-0.3300018310546875,-8.720001220703125,3,-0.09880891342627507,1.5882550937976843,58.9900016784668,-2.647072023217399,58.81999969482422,1.3235310617195093,59.27000045776367,-0.09880891342627507
2519,2017-12-29,59.70000076293945,59.90999984741211,59.540000915527344,59.709999084472656,232500.0,0.0015098163339435366,-1.2424312483382847,-0.017854101811295563,28.223849476267873,25.972610746947165,0.18152203579160897,1.9884971186532425,0.9490159703548358,0.10967769898822155,24.822197469210764,0.3699989318847656,-1.7672905175900766,-1.5009990692138686,-5.084903207684491,2.0829050692567534,-3.292951138449183,0.290953000021446,-1.220001220703125,84.78268681636109,63.44673882214077,1.7919520692353124,12,0.6049995422363281,1.7749996185302663,0.7824993133544922,-0.40000152587890625,-8.88999938964843,4,-0.09882749498290644,1.8333301544310916,59.61000061035156,1.5882550937976843,58.9900016784668,-2.647072023217399,58.81999969482422,-0.09882749498290644
2520,2018-01-02,58.29999923706055,59.81999969482422,58.0099983215332,59.75,619800.0,-0.0234506115240789,1.2767310686669433,145.02441816100725,24.973083597296124,24.889784413954164,1.189253961388026,3.1183556844224753,2.3829420593095705,1.4862056102612868,22.737015222428,1.8100013732910156,-2.021846575974756,-2.628000640869139,-6.222953355125327,0.9669520733870485,-4.4254769979972295,-0.8305242837410489,1.6100006103515625,15.263193822604673,-3.103783258724423,1.7974763571280932,1,1.1599998474121094,2.94000053405761,2.217500686645508,1.0349998474121094,-7.969997406005859,1,-0.06792451348704887,-1.2424312483382847,59.70000076293945,1.8333301544310916,59.61000061035156,1.5882550937976843,58.9900016784668,-0.06792451348704887
2521,2018-01-03,57.81000137329102,58.56000137329102,57.459999084472656,58.31999969482422,331000.0,-0.008404766212381731,1.2222230784939887,0.3517227953034475,25.921793138486763,24.630479053571428,1.3370093005857129,3.3309984161283737,2.903481990627462,1.9517179833682547,20.56890636077862,1.1000022888183665,-2.156252993797537,-2.833498573303217,-6.47175812431923,0.804760977712796,-4.652628348811227,-1.014368797795207,2.0999984741210866,14.285803258217847,-6.139910729539675,1.8191297755080065,1,0.9649982452392507,3.154998779296861,2.7324981689453054,1.549997329711907,-5.6800003051757955,2,-0.07559250376702198,1.2767310686669433,58.29999923706055,-1.2424312483382847,59.70000076293945,1.8333301544310916,59.61000061035156,-0.07559250376702198
2522,2018-01-04,57.45000076293945,58.2400016784668,57.0,57.72999954223633,440500.0,-0.006227306725474224,-1.1016972165648338,0.5490190211903467,25.410738146232077,25.31439957543767,1.463720660076433,3.471239686214794,3.2849907536952045,2.2915973087598402,20.058945821274442,1.2400016784667969,-2.3942706161981704,-2.9409992218017607,-6.73440484723703,0.852406403633502,-4.8377020345193955,-1.0442964090841258,2.3699989318847656,15.463944554486595,-6.124153867043759,1.8967028127176315,1,1.0049991607666016,3.2849998474121023,3.497499465942383,2.1799983978271484,-5.229999542236321,3,-0.07989556295269651,1.2222230784939887,57.81000137329102,1.2767310686669433,58.29999923706055,-1.2424312483382847,59.70000076293945,-0.07989556295269651
2523,2018-01-05,57.40999984741211,57.86999893188477,57.18999862670898,57.6500015258789,195400.0,-0.0006962735421431887,1.000011219755746,0.857152588555833,28.50122688921256,26.45854831706943,1.3195447018607283,3.2244863637479924,3.3551827127760703,2.3056112276937952,19.521426380542675,0.6800003051757955,-2.5255591206370127,-2.694000053405759,-6.477038124835538,1.08903801802402,-4.585519089120645,-0.802481017690873,2.240799865722657,14.089342574252234,-9.513538241941335,1.8915190357148886,1,1.0450000762939453,3.325000762939446,4.034999847412109,2.559999465942383,-5.590000152587891,4,-0.10033092382585773,-1.1016972165648338,57.45000076293945,1.2222230784939887,57.81000137329102,1.2767310686669433,58.29999923706055,-0.10033092382585773
2524,2018-01-08,57.79999923706055,57.79999923706055,57.0099983215332,57.43000030517578,329400.0,0.006793230982145904,3.270287546523976,-1.541651434475131,25.765311459807748,26.457672120634257,0.9126471810513905,2.546026579455976,3.015680406870487,1.8922675443222374,18.99959195576405,0.7900009155273438,-2.5122623401239466,-2.0380006790161147,-5.673384972103179,1.5973836140709494,-3.8556928255596503,-0.2203085324725791,1.6917524932861312,28.368770341672462,5.475219699053767,1.8176921465435336,1,0.6550006866455078,2.9350013732910085,3.9150009155273438,2.440000534057617,-6.880001068115234,0,-0.1195501719484715,1.000011219755746,57.40999984741211,-1.1016972165648338,57.45000076293945,1.2222230784939887,57.81000137329102,-0.1195501719484715
2525,2018-01-09,57.41999816894531,57.75,57.11999893188477,57.6500015258789,439100.0,-0.006574413029950099,1.930235446496658,-0.6216324889424818,26.89746848431099,26.390045125196373,1.1204560958246788,2.5976860671238597,3.4370012179570963,2.2499904273708324,18.316176068568257,0.6800003051757741,-2.4037796174555695,-2.1250017166137667,-5.529595701822551,1.2795922685950174,-3.827298709218155,-0.4227047240093782,1.9222484575805652,26.922935847118683,2.2544388417285184,1.7022969926043916,1,1.0350017547607422,3.315002441406243,4.475000381469727,2.989999771118164,-5.829998016357422,1,-0.11511663194773836,3.270287546523976,57.79999923706055,1.000011219755746,57.40999984741211,-1.1016972165648338,57.45000076293945,-0.11511663194773836
2526,2018-01-10,56.209999084472656,57.099998474121094,55.95000076293945,57.02999877929688,367000.0,-0.02107278166245341,1.3958308498040992,3.5651640295884914,26.06452203566029,26.731990167561726,2.14708058518476,3.453936179614942,4.645775170632305,3.4440211206446207,18.036529070755826,1.4699974060058594,-2.226557979717036,-2.9980007171630874,-6.316697487585827,0.32069605325965256,-4.657349102374454,-1.338652331951721,2.9917127444616654,11.353633955789508,-15.384645014607951,1.6593483852113684,1,1.720001220703125,4.000001907348626,5.789999008178711,4.19999885559082,-3.9399986267089844,2,-0.10460767388701575,1.930235446496658,57.41999816894531,3.270287546523976,57.79999923706055,1.000011219755746,57.40999984741211,-0.10460767388701575
2527,2018-01-11,56.08000183105469,56.41999816894531,55.849998474121094,56.099998474121094,270300.0,-0.002312706912209861,-1.374982118731622,0.024386159156672256,27.187084452157094,26.549453075492387,2.0348733480163474,3.2762034962352473,4.7736562264259845,3.559846326961683,18.477628307679552,0.5699996948242188,-2.17499620217923,-2.825998115539548,-6.128177884532775,0.47618165345367913,-4.4770880000361615,-1.1749082310429344,2.861573112600041,11.386302218378109,-16.65809385941293,1.6510898844966129,1,1.799997329711914,3.634998321533203,6.022498130798333,4.374998092651353,-4.760002136230469,3,-0.07043510402940323,1.3958308498040992,56.209999084472656,1.930235446496658,57.41999816894531,3.270287546523976,57.79999923706055,-0.07043510402940323
2528,2018-01-12,55.4000015258789,56.11999893188477,55.33000183105469,56.02000045776367,288800.0,-0.012125539995956891,-1.0789443303936863,31.00515070583782,28.212297497377364,26.548169522282333,2.296370900230322,3.62708433499008,5.4410160698701375,4.217904102116968,19.592563013520937,0.7899971008300852,-2.149887717564141,-3.1789985656738367,-6.511270026095879,0.1532728947482056,-4.845134295884861,-1.512862835462812,3.2324157708224632,2.833998718136532,-27.436969383933967,1.6661357302110227,1,2.174999237060554,3.9300003051757884,6.914999008178711,5.054998397827141,-4.25,4,-0.05740072594926371,-1.374982118731622,56.08000183105469,1.3958308498040992,56.209999084472656,1.930235446496658,57.41999816894531,-0.05740072594926371
2529,2018-01-16,53.90999984741211,55.5,53.7400016784668,55.22999954223633,1049700.0,-0.02689533641566355,-1.1204849732740751,2.1290354336764272,16.07595205650773,25.559599351083627,3.2169899463007994,4.812514939325382,6.9140202607145795,5.66270580128861,22.186655537406363,1.7599983215332031,-2.1573846972250124,-4.319000244140625,-8.065160680646493,-0.5728398076347574,-6.192080462393555,-2.4459200258876947,4.326127593411655,4.239357608516768,-26.002464397122353,1.873080218252933,1,2.240001678466797,4.625001907348633,8.435000419616692,6.545000076293931,-2.720001220703132,1,-0.03876832050646384,-1.0789443303936863,55.4000015258789,-1.374982118731622,56.08000183105469,1.3958308498040992,56.209999084472656,-0.03876832050646384
2530,2018-01-17,53.86999893188477,54.209999084472656,53.72000122070313,54.06999969482422,645900.0,-0.0007419943543045537,1.0416597127847815,0.1515157645290817,16.95594356693978,24.56339384313396,2.8636550771782865,4.473046193549365,6.920734235742486,5.6569748997182145,24.616216821909486,0.48999786376952414,-2.275125215816921,-3.972501182556144,-7.847108855592076,-0.09789350952021181,-5.909805019074113,-2.0351973460381743,3.7366709022090134,4.437805712118793,-26.708689289435995,1.937303836517967,1,2.110002517700188,4.6550025939941335,8.485001564025865,6.585000991821268,-1.3699989318847727,2,-0.05476147802916331,-1.1204849732740751,53.90999984741211,-1.0789443303936863,55.4000015258789,-1.374982118731622,56.08000183105469,-0.05476147802916331
2531,2018-01-18,53.25,53.849998474121094,53.11000061035156,53.84000015258789,430000.0,-0.01150916918837741,1.4262352492386199,2.949989509622642,13.853887460645922,23.27929932251328,3.0941805040241306,4.734045324383686,7.485693164855121,6.225575782014644,27.51554945343142,0.7599983215332102,-2.441305098181388,-4.210500144958495,-8.319414789197921,-0.10158550071906802,-6.2649574670782116,-2.156042822838778,3.73480285595128,4.229591930814479,-25.740643413302084,2.0544573221197138,1,2.239999771118164,4.970001220703125,9.255000114440918,7.2049999237060405,-1.5099983215332031,3,-0.0311737060546875,1.0416597127847815,53.86999893188477,-1.1204849732740751,53.90999984741211,-1.0789443303936863,55.4000015258789,-0.0311737060546875
2532,2018-01-19,53.209999084472656,53.58000183105469,53.0099983215332,53.27999877929688,479000.0,-0.0007511909019219942,-1.4255405493149795,0.11864351986552783,6.521732369984136,20.837133264821233,2.7596991530005326,4.47501128624932,7.457448786579306,6.208314758712014,29.958440850361512,0.5700035095214844,-2.4650064098604574,-3.91500110626221,-8.26692813809364,0.43692592556921994,-6.090964622177921,-1.7390375903464985,3.0773393672706746,6.430891436926248,-15.150359383221517,2.1759635159157136,1,2.1949996948242188,4.960000991821289,9.447501182556145,7.245000839233384,-2.0999984741210938,4,-0.017665826778472726,1.4262352492386199,53.25,1.0416597127847815,53.86999893188477,-1.1204849732740751,53.90999984741211,-0.017665826778472726
2533,2018-01-22,53.349998474121094,53.79999923706055,53.18000030517578,53.36000061035156,427500.0,0.0026310729572873726,-2.542866485013624,0.14288828337873208,7.152480299739466,18.769040913702533,2.216290449331197,4.06122950731077,7.231048232958322,6.01144583002894,31.705516402764133,0.6199989318847656,-2.48974419027482,-3.469001579284665,-7.9842485837376955,1.0462454251683653,-5.72662508151118,-1.21137807705815,2.2818719515802144,13.654615397578512,0.06511542229321421,2.2576235022265148,1,2.030000686645508,4.380001068115234,9.235001564025879,7.105001449584947,-2.2699966430664062,0,-0.03805058739189249,-1.4255405493149795,53.209999084472656,1.4262352492386199,53.25,1.0416597127847815,53.86999893188477,-0.03805058739189249
2534,2018-01-23,53.47000122070313,53.77000045776367,53.2599983215332,53.27999877929688,439700.0,0.002249348641317095,-3.434736458022083,-18.99618611746758,10.603611951388544,16.95861241004448,1.584066622619936,3.7349900381533203,7.019099297513982,5.841879232844079,32.95023530320953,0.5100021362304688,-2.4915420924499116,-3.096498870849601,-7.773152642385661,1.580154900686459,-5.434825756617627,-0.7581719850815745,1.6374947841645522,38.33355055901233,23.92486482989394,2.3383268857680286,1,1.5849971771240163,4.099998474121087,9.197499275207505,6.984998703002908,-2.4200019836425852,1,-0.043388809460620514,-2.542866485013624,53.349998474121094,-1.4255405493149795,53.209999084472656,1.4262352492386199,53.25,-0.043388809460620514
2535,2018-01-24,53.29999923706055,53.63999938964844,53.13000106811523,53.5099983215332,403700.0,-0.0031793899338226073,1.1701999870138604,-1.1052441374879538,11.187623846235752,15.30562372233064,1.2384201177687473,3.620423195676125,7.097797212434749,5.968649499406318,34.28361215723346,0.5099983215332102,-2.5751917208863233,-2.96800079345703,-7.680062533355958,1.7440609464418984,-5.324031663406494,-0.6119699235075657,1.3879972311402398,34.52391224381361,19.269385549122713,2.356030869949463,1,1.414999008178711,4.270000457763672,9.175001144409173,7.155000686645494,-2.239997863769524,2,-0.03958725404416974,-3.434736458022083,53.47000122070313,-2.542866485013624,53.349998474121094,-1.4255405493149795,53.209999084472656,-0.03958725404416974
2536,2018-01-25,54.43999862670898,54.459999084472656,53.34000015258789,53.34000015258789,391300.0,0.021388356584736368,-1.036364519104724,-5.238110808356006,27.162364763564128,15.302877090264756,-0.2001003642718402,2.250863351693674,5.89043092401738,4.7837846678196385,35.80250506505379,1.1599998474121094,-2.6651088349596748,-1.609001350402842,-6.22787371497094,3.009871014165256,-3.9184375326868874,0.7004348318812035,-1.4300003051757741,98.62065881102477,79.94775887085991,2.3094361822840486,1,0.1250000000000071,3.1300010681152415,7.805002212524421,6.325002670288093,-2.509998321533196,3,-0.035635537759862945,1.1701999870138604,53.29999923706055,-3.434736458022083,53.47000122070313,-2.542866485013624,53.349998474121094,-0.035635537759862945
2537,2018-01-26,54.36000061035156,54.75,53.72000122070313,54.47000122070313,356600.0,-0.001469471314758053,2.074631624496096,-0.10000069358229025,26.998501163683855,15.168010830965478,-0.43554467341962066,2.0724646322684706,5.887203630316492,4.819433620669962,37.13126437119961,1.029998779296868,-2.773036635432703,-1.4574993133544893,-5.917090903808237,3.0020922770992584,-3.6872951085813668,0.7722964818723881,-1.3210022735595714,75.92594772919409,54.33214475506128,2.2297957952268743,1,-0.10500144958496094,2.5999984741210938,7.77500057220459,6.489999771118157,-3.3199996948242188,4,-0.04819718363626824,-1.036364519104724,54.43999862670898,1.1701999870138604,53.29999923706055,-3.434736458022083,53.47000122070313,-0.04819718363626824
2538,2018-01-29,53.72000122070313,54.08000183105469,53.56000137329102,54.04999923706055,323400.0,-0.011773351406595745,1.66664710427728,2.9999653211261115,20.34885622862899,15.642777961201174,-0.06583818180014589,2.3700908501287756,6.392270766487407,5.412029836668147,39.298693071322866,0.7999992370605398,-2.810974992791806,-1.8029987335205035,-5.976842883391441,2.370845416350434,-3.889920808455976,0.2839233414149689,-0.6125628173828233,36.41978651809817,15.03512398237994,2.08692207493547,1,0.15999794006346946,2.8299980163574148,8.149999618530266,7.129999160766587,-2.8800010681152415,0,-0.048585267145260236,2.074631624496096,54.36000061035156,-1.036364519104724,54.43999862670898,1.1701999870138604,53.29999923706055,-0.048585267145260236
2539,2018-01-30,53.79999923706055,54.45000076293945,53.79999923706055,53.97999954223633,349900.0,0.0014891663168201674,-6.222226931717035,0.5454587490029826,22.492401039592224,16.257939902607003,-0.18224580295185433,1.9240638711435594,6.19418612309174,5.291957458635572,41.75496016136451,0.729999542236321,-2.873692334404005,-1.4280006408691435,-5.170516709962911,2.314515428224624,-3.299258675416027,0.4432573936777402,-0.6268583698730481,41.357938931837225,19.81981610124356,1.8712580345468839,1,0.07999992370605469,2.6599998474121094,7.725002288818352,7.08000183105468,-2.9099998474121094,1,-0.05055757331929789,1.66664710427728,53.72000122070313,2.074631624496096,54.36000061035156,-1.036364519104724,54.43999862670898,-0.05055757331929789
2540,2018-01-31,54.34000015258789,54.40999984741211,53.43999862670898,53.86000061035156,381500.0,0.01003719188076424,2.1290415864245995,-2.6666596024244478,34.17936565003794,18.516326368095,-0.7247846943360585,1.1301202489138404,5.531879267627225,4.709984929830853,43.01453250143142,0.9700012207031321,-2.9033149411357826,-0.6899997711181669,-4.157072245199352,2.777072702963018,-2.423536008158756,1.043536465922422,-1.1037849200878895,70.92199349066482,46.108821633607434,1.7335362370405911,1,-0.46000099182128906,2.1199989318847656,6.850000381469727,6.645000457763665,-3.270000457763672,2,-0.060544735117573634,-6.222226931717035,53.79999923706055,1.66664710427728,53.72000122070313,2.074631624496096,54.36000061035156,-0.060544735117573634
2541,2018-02-01,53.43999862670898,54.5099983215332,53.27000045776367,54.29999923706055,467900.0,-0.01656241301714556,-1.0666683620919852,-1.7916696469017623,30.239509160692805,21.151634900395965,0.22909411980165117,1.7770564494695265,6.301430811028119,5.558363486176937,43.974502508695366,1.2399978637695312,-2.707090124169632,-1.3715011596679787,-4.646370692851505,1.9033683735155478,-3.0089359262597384,0.265933606923781,1.3100013732910227,11.486366319305246,-14.404538144304668,1.6374347665917617,2,0.5000019073486399,3.020000457763679,7.75000190734864,7.545001983642578,-1.7700004577636648,3,-0.04453587789256508,2.1290415864245995,54.34000015258789,-6.222226931717035,53.79999923706055,1.66664710427728,53.72000122070313,-0.04453587789256508
2542,2018-02-02,52.86000061035156,53.6500015258789,52.709999084472656,53.06000137329102,336900.0,-0.010853256573018277,-2.759981079245888,0.23255886162417908,30.699086559978838,23.76792448486701,0.8428594552597559,2.1033939122307714,6.742839044615444,6.07629525770875,44.802123384984725,0.9400024414062429,-2.542832127303612,-1.721999168395996,-4.858739556381529,1.414741219589537,-3.290369362388759,-0.1536289744032331,1.8603993988037075,8.333421636548206,-19.628265428366813,1.5683701939927654,2,0.8699989318847656,3.4499988555908203,8.109999656677246,8.124999999999993,-1.44000244140625,4,-0.017593649156970703,-1.0666683620919852,53.43999862670898,2.1290415864245995,54.34000015258789,-6.222226931717035,53.79999923706055,-0.017593649156970703
2543,2018-02-05,51.6500015258789,53.349998474121094,51.61000061035156,52.72999954223633,380900.0,-0.022890636975053447,-1.999996711467442,5.3999694825381335,32.06350321252036,26.15235684721499,1.9962851142272626,3.0142868076484817,7.778955024953845,7.237319244999391,45.90062772016283,1.7399978637695312,-2.307290648271156,-2.643998336792002,-5.74496818765946,0.45697151407545533,-4.194483262225731,-1.0935134113582734,2.989982446289069,1.3793430033790532,-28.361013535803462,1.5504849254337296,2,1.529998779296882,4.109998703002937,9.239998817443855,9.334999084472656,-0.5300025939941264,0,-0.011810272842797898,-2.759981079245888,52.86000061035156,-1.0666683620919852,53.43999862670898,2.1290415864245995,54.34000015258789,-0.011810272842797898
2544,2018-02-06,50.88999938964844,51.27999877929688,50.0099983215332,51.11999893188477,484400.0,-0.014714464932777727,3.618189888957383,0.21296293025802754,28.77493341940847,28.106502355345288,2.6282115471796885,3.4046228071498206,8.356848637073504,7.945505389321042,47.18128885626681,1.640003204345696,-2.039341310732702,-3.0585004806518583,-6.052664955566762,-0.06433600573695486,-4.555582718109314,-1.561418243194403,3.5681855808105496,19.555579291449654,-12.832443527100594,1.4970822374574528,2,1.489999771118164,4.069999694824219,10.000000953674316,10.095001220703118,0.2700004577636719,1,-0.00098249631873093,-1.999996711467442,51.6500015258789,-2.759981079245888,52.86000061035156,-1.0666683620919852,53.43999862670898,-0.00098249631873093
2545,2018-02-07,50.81000137329102,51.52999877929688,50.7400016784668,50.81000137329102,235300.0,-0.001571979118036415,-10.285722070843642,-0.0,31.172848772556307,28.55211168967775,2.590251662389626,3.1242054047018897,8.242961480115056,7.972536538336406,48.410185842753165,0.7899971008300852,-1.7812575251529381,-2.8079986572265554,-5.643789414291355,0.027792099838244155,-4.225894035758955,-1.3901032786941556,3.2923286652539048,17.777845594618213,-17.421361566721004,1.4178953785324013,2,1.5699977874755788,4.104997634887688,10.079998970031731,10.174999237060533,1.0900001525878764,2,0.0015744541270463763,3.618189888957383,50.88999938964844,-1.999996711467442,51.6500015258789,-2.759981079245888,52.86000061035156,0.0015744541270463763
2546,2018-02-08,50.33000183105469,51.38999938964844,50.27999877929688,50.77000045776367,399700.0,-0.00944694999533402,-3.1110773599701296,-100.0,29.19076578414095,28.79569664750632,2.7110315494217545,3.310852889805517,8.507572723778651,8.40055144667462,48.99903545817884,1.1100006103515554,-1.6366725701723581,-2.9939983367919893,-5.916213555054497,-0.07178311852948127,-4.455105945923243,-1.5328907276607353,3.444941670129303,8.79129746752534,-28.805701372686777,1.4611076091312551,2,1.9299964904785156,3.954998016357422,10.019997596740723,10.654998779296868,2.009998321533203,3,0.014702917481575373,-10.285722070843642,50.81000137329102,3.618189888957383,50.88999938964844,-1.999996711467442,51.6500015258789,0.014702917481575373
2547,2018-02-09,52.13000106811523,52.540000915527344,50.47000122070313,50.47000122070313,408200.0,0.03576394141813655,-1.4939757651800964,-3.7727387010914946,42.89045636327658,31.300318884689382,0.627421070732872,1.264592883184875,6.4899625661281135,6.567288644812763,49.047551647360166,2.2099990844726562,-1.4550974703954935,-0.9964990615844798,-3.656607363493549,1.6636092403245897,-2.326553212539018,0.3335550893700585,1.343746818696701,63.47313322544039,21.90377377862859,1.3300541509545356,2,0.12999725341797586,1.9949989318847727,7.739998817443855,8.834999084472656,-0.26000213623045454,4,-0.008824149045553509,-3.1110773599701296,50.33000183105469,-10.285722070843642,50.81000137329102,3.618189888957383,50.88999938964844,-0.008824149045553509
2548,2018-02-12,52.22000122070313,52.61000061035156,51.18999862670898,52.18000030517578,662300.0,0.0017264559897152143,2.4634207612650085,0.02409693927967008,42.69005456581582,33.54450260982534,0.33779225573906047,0.9740815646524155,6.169561610174576,6.443252524789749,48.77138230565444,1.4200019836425852,-1.453523731325845,-0.7474988937377844,-3.2080999508820938,1.7131021634065249,-1.9777994223099356,0.48280163483436667,0.9766467008864979,85.00003667974939,41.24420078776069,1.2303005285721533,2,0.03999710083007102,1.7199974060058523,7.3749990463256765,8.514999389648423,-0.3000030517578196,0,-0.015319858924872087,-1.4939757651800964,52.13000106811523,-3.1110773599701296,50.33000183105469,-10.285722070843642,50.81000137329102,-0.015319858924872087
2549,2018-02-13,51.81999969482422,52.13000106811523,51.1500015258789,52.13000106811523,629400.0,-0.007659929462436099,5.322549683135711,-7.749856952125091,41.57175175951925,34.365878844212155,0.4776213538912657,1.2748389569348006,6.3039734792927575,6.808622300399236,47.744277781708874,1.069999694824233,-1.4659104239210308,-1.0430004119873075,-3.5125707925221903,1.4265699685475752,-2.2777856022547454,0.1917847782801303,1.1217162587608982,66.0944079529007,20.29625207110668,1.2347851902674398,2,0.4399986267089844,2.0849990844726562,7.77500057220459,8.915000915527337,0.3800010681152344,1,-0.013508312756886465,2.4634207612650085,52.22000122070313,-1.4939757651800964,52.13000106811523,-3.1110773599701296,50.33000183105469,-0.013508312756886465
2550,2018-02-14,50.91999816894531,51.79999923706055,50.63999938964844,51.11999893188477,688900.0,-0.017367841203765888,-2.0526379191784327,0.6451608933735687,29.391091026122666,34.27161016259325,0.9403677106013362,2.047477352436232,6.9385704521918115,7.663616890238032,46.75540551745193,1.1800003051757812,-1.3999722142456505,-1.7955018997192411,-4.36230533991106,0.771301540472578,-3.0789036198151507,-0.5121001796233315,1.7871803740756533,27.467763377625044,-11.16750530803721,1.283401720095909,2,0.9100017547607422,2.960000991821289,8.675002098083496,9.815002441406243,0.6000022888183594,2,0.004713308858937948,5.322549683135711,51.81999969482422,2.4634207612650085,52.22000122070313,-1.4939757651800964,52.13000106811523,0.004713308858937948
2551,2018-02-15,51.59000015258789,51.63999938964844,50.84000015258789,51.02000045776367,376300.0,0.013157934166054153,1.3880639504429615,-2.849987602281079,34.83022927873819,34.730626020233174,-0.021963448085116966,1.31411101876688,6.013859135587786,6.966257832718284,45.47006034457349,0.7999992370605469,-1.3624735151219056,-1.0424999237060533,-3.6436559192538596,1.558656071841753,-2.34307792147996,0.25807807406785344,0.901403972714057,52.33641361312525,17.65732963300652,1.3005779977739043,2,0.08999824523925781,1.9649982452392578,8.005000114440918,9.145000457763665,0.7599983215332031,3,0.006008943058230631,-2.0526379191784327,50.91999816894531,5.322549683135711,51.81999969482422,2.4634207612650085,52.22000122070313,0.006008943058230631
2552,2018-02-16,52.27000045776367,52.45000076293945,51.36999893188477,51.59000015258789,407000.0,0.013180854878165116,1.0769247698345608,1.1929836302552503,42.093781628804635,35.845101399820315,-0.8878203480699014,0.5903448906261914,5.11403752683033,6.260660847057565,43.71740805820712,1.0800018310546804,-1.4727352099661744,-0.3154996871948228,-2.9066701374437116,2.275670763054066,-1.6110849123192637,0.9800855379296181,-2.2600021362304688,82.74111970009139,46.287734060910836,1.2955852251244437,2,-0.9600009918212891,0.9449977874755859,6.800000190734863,7.94000053405761,0.6399993896484375,4,0.001339194455924675,1.3880639504429615,51.59000015258789,-2.0526379191784327,50.91999816894531,5.322549683135711,51.81999969482422,0.001339194455924675
2553,2018-02-20,51.31999969482422,52.09000015258789,50.88999938964844,51.95000076293945,352100.0,-0.01817487573406651,1.6373647563833311,-0.9264717432036711,37.64941048896874,36.831154407549235,0.01167458752515671,1.455067567424976,5.807690957328916,7.180717904686162,42.32792038926324,1.3800010681152344,-1.5080253942706747,-1.1640005111694336,-3.787909582823062,1.4599085604841946,-2.4759550469962477,0.1479540246573805,-1.2612013244628884,37.56904912946988,1.6643417936271945,1.3119545358268143,2,0.125,1.7449989318847656,7.477499961853027,8.840000152587884,1.8400001525878906,1,0.01071705456607841,1.0769247698345608,52.27000045776367,1.3880639504429615,51.59000015258789,-2.0526379191784327,50.91999816894531,0.01071705456607841
2554,2018-02-21,51.1500015258789,52.20000076293945,51.08000183105469,51.36999893188477,537300.0,-0.003312513054485988,-5.222271672441746,0.34920163971155926,33.50569817821615,37.09035989706699,0.24857269436708407,1.5202916126862718,5.715048294838219,7.325228026136671,40.815871574208465,1.1199989318847656,-1.5227845989516169,-1.217998695373545,-3.8634119622940304,1.4274145715469402,-2.5407053288337877,0.10470793808669754,-1.0433791076660057,28.17689222539957,-3.162111906032507,1.3227066334602424,2,0.2949981689453196,1.6049976348877024,7.302499771118171,8.75,2.6499977111816477,2,0.015053697362586327,1.6373647563833311,51.31999969482422,1.0769247698345608,52.27000045776367,1.3880639504429615,51.59000015258789,0.015053697362586327
2555,2018-02-22,51.18999862670898,51.7400016784668,50.95000076293945,51.27000045776367,233900.0,0.0007819569821487793,-1.8214441416893732,0.3636489743545371,37.23041643862192,37.983654414231545,0.2996591418277319,1.3851298381278525,5.4023019849283145,7.258439298175162,39.19198071083483,0.7900009155273438,-1.468838305747795,-1.0725015640258846,-3.7296850506796133,1.5846819226278441,-2.4010933073527525,0.2560901793009833,-1.03650864160155,21.739027418421934,-11.610900622642966,1.3285917433268648,2,0.3500022888183665,1.1900005340576243,6.152503013610847,7.915002822875977,1.6400032043457102,3,0.01973045835761167,-5.222271672441746,51.1500015258789,1.6373647563833311,51.31999969482422,1.0769247698345608,52.27000045776367,0.01973045835761167
2556,2018-02-23,52.5,52.5,51.22000122070313,51.36000061035156,383900.0,0.025590963243501852,1.2456130957957874,-14.249666221627573,48.11320452933279,38.56395976601557,-0.7489134743614585,-0.08186041925863208,3.8397886851402063,5.937933523153021,38.46310447343455,1.3100013732910227,-1.275066502090013,0.3344997406005845,-2.122057172746544,2.791056653947713,-0.8937787160729798,1.5627781972741488,-2.300579799335935,100.0,60.863125341486025,1.2282784566735647,2,-0.875,-0.12000083923339844,4.752501487731934,6.595001220703125,0.9000015258788991,4,-0.018666657947358667,-1.8214441416893732,51.18999862670898,-5.222271672441746,51.1500015258789,1.6373647563833311,51.31999969482422,-0.018666657947358667
2557,2018-02-26,51.7400016784668,52.7599983215332,51.56000137329102,52.59000015258789,301500.0,-0.014476158505394299,1.0168103862798406,-0.7456130957957998,50.49505033595777,39.43118151825357,-0.05593669072309382,0.4972861953802976,4.359995117905967,6.677632258715072,38.013218296925075,1.1999969482421804,-1.1141869155090518,-0.29449863433838175,-2.5275842459780193,1.9385869773012558,-1.4110414401582005,0.822044171481437,-1.448558285829293,45.45469381427106,1.4780574264049164,1.1165428058198206,2,-0.04000282287597656,0.6399974822998047,5.114998817443848,7.04999923706054,1.7899971008300852,0,0.011789655505716201,1.2456130957957874,52.5,-1.8214441416893732,51.18999862670898,-5.222271672441746,51.1500015258789,0.011789655505716201
2558,2018-02-27,51.11000061035156,52.06999969482422,51.08000183105469,51.86000061035156,293500.0,-0.012176286194003572,-1.4444465375631075,0.8823545251366561,51.227685508832124,40.50406304595499,0.44706623900405873,0.9715381565113148,4.7437424761432965,7.282985235005526,37.56444005001408,0.9899978637695312,-0.890997492756739,-0.7939996719360352,-2.9145691156836833,1.326569771811613,-1.8542843938098557,0.26628504993778535,-0.6704439219803149,8.839782498735458,-36.64687866760566,1.0602847218738225,2,0.5899982452392578,1.269998550415039,5.677498817443848,7.6299991607665945,3.1100006103515696,1,0.0352181415684818,1.0168103862798406,51.7400016784668,1.2456130957957874,52.5,-1.8214441416893732,51.18999862670898,0.0352181415684818
2559,2018-02-28,51.08000183105469,51.58000183105469,51.02000045776367,51.25,1406100.0,-0.0005869453910903877,-2.8620662439820053,0.22666422526041666,51.5151541099189,42.96229227748791,0.40348860090226424,0.8298607446277373,4.555266758459311,7.282163065457468,37.65011515879595,0.5600013732910156,-0.9002009074338346,-0.6879985809326143,-2.638659049596704,1.2626618877314755,-1.6633288152646628,0.2873316533994341,-0.5012186446937221,7.182389141797336,-40.08215381637317,0.9753302343320462,2,0.7199974060058594,1.299997329711914,5.474997520446777,7.6599979400634695,2.80999755859375,2,0.040720398234067146,-1.4444465375631075,51.11000061035156,1.0168103862798406,51.7400016784668,1.2456130957957874,52.5,0.040720398234067146
2560,2018-03-01,51.04999923706055,51.68000030517578,50.540000915527344,51.09000015258789,369600.0,-0.0005873647791433401,-1.1509471987101976,0.2353020375190737,54.255302359745656,45.120633730933186,0.507209638798642,0.6332121083461857,4.339697630569809,7.279739651088462,37.604311996882174,1.1399993896484375,-0.920788599541531,-0.5535011291503906,-2.104952061215677,0.9979498029148957,-1.3292265951830373,0.22222433688225607,1.7099990844726562,22.972924209437434,-27.953729334976675,0.7757254660326439,3,0.6000003814697266,1.3299999237060547,5.262499809265137,7.69000053405761,2.770000457763672,3,0.05386875692651527,-2.8620662439820053,51.08000183105469,-1.4444465375631075,51.11000061035156,1.0168103862798406,51.7400016784668,0.05386875692651527
2561,2018-03-02,51.06000137329102,51.459999084472656,50.599998474121094,50.95000076293945,359200.0,0.00019592823467107223,-1.1234446966628677,-2.749952317375726,41.97901975519632,45.107882411643374,0.4627880723230007,0.45931362275759824,4.102065735687624,7.242788656473458,37.4324030101817,0.8600006103515625,-0.9015230679724056,-0.42449913024901775,-1.7281535825732917,0.8791553220752562,-1.0763263564111512,0.22732809591311565,1.6555970001220643,23.42347141293491,-24.845567952447688,0.6518272261621357,3,0.5899982452392507,1.3199977874755788,5.0824975967407156,7.679998397827134,2.7199974060058594,4,0.034665107915361926,-1.1509471987101976,51.04999923706055,-2.8620662439820053,51.08000183105469,-1.4444465375631075,51.11000061035156,0.034665107915361926
2562,2018-03-05,51.93000030517578,52.13000106811523,50.79999923706055,50.97000122070313,426500.0,0.01703875653124931,-1.0461518598072592,8.72721598002434,48.05368632659724,46.26391306026876,-0.5146307240894927,-0.5100831970943815,3.0411240990538744,6.349508581880258,36.566787884204984,1.3300018310546804,-0.6616663311197186,0.4919998168945341,-0.6629365380250363,1.6469361718141045,-0.08546836056525109,1.0694679943543193,0.7420861190795875,87.42133687132515,41.98924988590774,0.5774681774597852,3,-0.2800006866455078,0.4499988555908203,4.13749885559082,6.809999465942376,1.5200004577636719,0,0.028307360139888216,-1.1234446966628677,51.06000137329102,-1.1509471987101976,51.04999923706055,-2.8620662439820053,51.08000183105469,0.028307360139888216
2563,2018-03-06,51.040000915527344,52.0099983215332,50.81000137329102,52.0099983215332,281400.0,-0.01713844375925666,1.4742271284691078,-1.0104149281962103,45.08817040641408,47.55085441895742,0.3704284933566342,0.3498081558612256,3.740409054460912,7.203310591637674,35.00641077908887,1.1999969482421804,-0.5307310563188992,-0.36749954223633097,-1.5310489763146649,0.7960498918420029,-0.9492742592754979,0.21427517480283598,1.589443798553468,31.44653786266625,-10.902142838919726,0.5817747170391683,3,0.6099987030029297,1.2199974060058594,4.567498207092285,7.699998855590813,1.8899993896484375,1,0.04878522372855265,-1.0461518598072592,51.93000030517578,-1.1234446966628677,51.06000137329102,-1.1509471987101976,51.04999923706055,0.04878522372855265
2564,2018-03-07,50.84000015258789,51.33000183105469,50.52999877929688,50.79999923706055,306400.0,-0.00391851017539091,-1.7586225040120396,-0.04123816752464812,49.447527639424784,48.908311219046624,0.5831562512575417,0.5753705910050684,3.774065287964305,7.364146451235186,32.73155488347669,0.8000030517578054,-0.5391615080252521,-0.5650003433227511,-1.7334359912611603,0.6034353046156582,-1.1492181672919557,0.019217480646453566,1.747655685521849,19.375058114445252,-23.829184540315076,0.5842178239692047,3,0.8049983978271484,1.4199981689453125,4.374999046325684,7.899999618530266,2.4300003051757812,2,0.06648310499549015,1.4742271284691078,51.040000915527344,-1.0461518598072592,51.93000030517578,-1.1234446966628677,51.06000137329102,0.06648310499549015
2565,2018-03-08,50.88999938964844,51.31000137329102,50.68999862670898,51.0099983215332,315000.0,0.0009834625670825936,-1.384623849172861,-2.999904634751097,44.71298432113073,48.53050897369084,0.5432560900126902,0.5604041073274857,3.530694412296647,7.264337128402609,30.68037155946901,0.6200027465820455,-0.4131304874661552,-0.5190010070800781,-1.6793803507182332,0.641378336558077,-1.0991906788991557,0.06118866473899942,1.6153501661087901,22.500005960455706,-18.741526218628426,0.5801896718190785,3,0.7549991607666016,1.3699989318847656,4.279999732971191,7.8500003814697195,3.770000457763672,3,0.05895067863982395,-1.7586225040120396,50.84000015258789,1.4742271284691078,51.040000915527344,-1.0461518598072592,51.93000030517578,0.05895067863982395
2566,2018-03-09,51.06999969482422,51.1500015258789,50.459999084472656,50.90999984741211,395300.0,0.0035370467151625284,3.31246796285494,-1.3333439298089456,40.196070487140695,47.38617787937784,0.15542268521075187,0.46239219367515716,3.169934272583646,7.03858054082972,28.400096121076935,0.6900024414062429,-0.21973701093548925,-0.3760005950927763,-1.4342100838217746,0.6822088936362221,-0.9051053394572719,0.15310414927171934,1.3563358298745953,36.52693926872128,0.5127327072022183,0.5291047443644978,3,0.22500038146972656,1.1899986267089844,4.09999942779541,7.670000076293938,3.520000457763672,4,0.05384766039618172,-1.384623849172861,50.88999938964844,-1.7586225040120396,50.84000015258789,1.4742271284691078,51.040000915527344,0.05384766039618172
2567,2018-03-12,51.66999816894531,51.68999862670898,50.709999084472656,51.09000015258789,661200.0,0.011748550571890837,2.161294292095614,3.624991059294757,53.0329174848106,47.58675921004212,-0.5090858769606967,-0.1832298197818858,2.3869406118670895,6.394892168501187,27.210039158853235,0.979999542236321,-0.0646612170106522,0.24699802398681925,-0.7677171428449512,1.2617131908185897,-0.2603595594290624,0.7543556074027009,0.6383571693399333,78.06449548758007,40.501787464929514,0.5073575834158838,3,-0.3749980926513672,0.1600017547607422,3.530001640319824,7.0700016021728445,2.5,0,0.040836088351551725,3.31246796285494,51.06999969482422,-1.384623849172861,50.88999938964844,-1.7586225040120396,50.84000015258789,0.040836088351551725
2568,2018-03-13,51.41999816894531,52.06999969482422,51.11999893188477,51.709999084472656,657000.0,-0.004838397694201135,-1.1348346391894157,-0.5000032885433726,52.307664217869544,47.67481588870329,-0.23522475622274186,0.0039662977267198585,2.427279962451152,6.597229237625477,25.871265314084745,0.950000762939446,-0.13188611582002352,0.03699817657470561,-0.9059669882139474,0.9799633413633586,-0.43448440581962444,0.5084807589690357,0.7774557941111766,59.62724972278297,20.014879433667467,0.47148258239432683,3,-0.12499809265136719,0.26000022888183594,3.600001335144043,7.170001983642571,2.4800033569335866,1,0.03947885387557526,2.161294292095614,51.66999816894531,3.31246796285494,51.06999969482422,-1.384623849172861,50.88999938964844,0.03947885387557526
2569,2018-03-14,51.11999893188477,51.52999877929688,50.6500015258789,50.959999084472656,545800.0,-0.005834291087970511,-1.2564177805165477,-0.5517218699850288,49.427171130673784,47.13835686325086,0.07939383274960932,0.26228167058207674,2.5069083665230423,6.846059839169335,24.607129513050463,0.879997253417983,-0.18554626400018748,-0.22800102233885866,-1.154490883559781,0.6984888388820636,-0.6912459529493162,0.2352439082715989,0.9732077384566864,40.993763801617305,-0.8431343981925465,0.4632449306104605,3,0.17500114440917258,0.2649993896484304,3.350001335144036,6.920001983642564,2.729999542236321,2,0.03540691336286517,-1.1348346391894157,51.41999816894531,2.161294292095614,51.66999816894531,3.31246796285494,51.06999969482422,0.03540691336286517
2570,2018-03-15,51.15999984741211,51.52000045776367,50.84000015258789,51.04999923706055,879900.0,0.000782490539184888,-1.5660447976046525,0.6875044703525909,36.15702365348674,46.49146840750535,0.06329340676720818,0.25421681439706845,2.287591001676674,6.753964716836528,22.982777461162705,0.6800003051757812,-0.20220343906943583,-0.20000019073486186,-1.109204576380371,0.7092041949106473,-0.6546023835576165,0.25460200208789274,0.9099998474121094,43.47829177447329,8.62691046169018,0.45460219282275616,3,0.13500022888183594,0.3599987030029297,2.5099992752075195,6.079999923706048,2.8800010681152344,3,0.04124317077100814,-1.2564177805165477,51.11999893188477,-1.1348346391894157,51.41999816894531,2.161294292095614,51.66999816894531,0.04124317077100814
2571,2018-03-16,51.9000015258789,52.02999877929688,51.27000045776367,51.31000137329102,4143500.0,0.014464458183617968,-1.2686449893815297,5.363607990012355,51.659748245992326,46.8921419541048,-0.6090742846595987,-0.48630252834808374,1.3889711537817604,5.966441379801935,21.042319488141704,0.8699989318847727,-0.20071299848251556,0.5245014190673771,-0.41139066110378053,1.4603934992385348,0.0565553789817983,0.992447459152956,-1.440002441406243,88.0282825243653,52.26606043578023,0.4679460400855774,3,-0.6350021362304616,-0.3800029754638601,1.747497558593757,5.339998245239258,2.3999977111816477,4,0.05317915684755792,-1.5660447976046525,51.15999984741211,-1.2564177805165477,51.11999893188477,-1.1348346391894157,51.41999816894531,0.05317915684755792
2572,2018-03-19,52.34000015258789,52.45000076293945,51.72000122070313,51.95000076293945,405200.0,0.008477815294275048,1.3934387272681559,0.6610157437041506,63.282929357260784,48.91378183753221,-1.1005308723710598,-0.9705485982172632,0.8038024883576185,5.478282829764794,19.942519408738697,0.729999542236321,-0.21111661203809717,0.9610000610351577,0.010611675629760953,1.9113884464405544,0.48580586833246286,1.4361942537378525,-1.8486010742187489,93.88885239022676,52.46064962259136,0.4751941927026982,3,-0.8850002288818359,-0.7300014495849609,0.9324989318847656,4.899999618530266,2.450000762939453,0,0.042988154249914645,-1.2686449893815297,51.9000015258789,-1.5660447976046525,51.15999984741211,-1.2564177805165477,51.11999893188477,0.042988154249914645
2573,2018-03-20,51.86999893188477,52.68000030517578,51.58000183105469,52.31000137329102,288200.0,-0.008979771099214995,-1.1568668516675966,-1.1282131538792597,57.790893037317154,49.840822437298044,-0.5592210762417054,-0.4819394119048468,1.1214686697352718,5.901213301380672,18.559183744830506,1.0999984741210938,-0.11757990319840417,0.46349887847900817,-0.5112188675641036,1.43821662452212,-0.023859994542547724,0.9508577515005641,-1.3002557861328157,60.09843052361028,13.746059678396172,0.48735887302155606,3,-0.299999237060554,-0.26000022888184304,1.3225002288818288,5.370000839233384,2.9099998474121094,1,0.04434160949339683,1.3934387272681559,52.34000015258789,-1.2686449893815297,51.9000015258789,-1.5660447976046525,51.15999984741211,0.04434160949339683
2574,2018-03-21,51.91999816894531,52.56000137329102,51.7599983215332,51.959999084472656,234500.0,0.0009639336435345314,-3.444453863434109,0.09091066722152864,58.54615821025506,51.37784175831186,-0.491609839570998,-0.49676402953154764,0.9040018007880946,5.811460705296554,17.237105366927047,0.8000030517578196,-0.13450897542215756,0.4749982833862276,-0.517722468112467,1.4677190348849223,-0.0213620923631197,0.971358659135575,-1.2236395936279294,58.69553949973567,8.998107105340807,0.49636037574934583,3,-0.34999847412109375,-0.3099994659423828,1.1800003051757812,5.3200016021728445,3.44000244140625,2,0.038135659221149254,-1.1568668516675966,51.86999893188477,1.3934387272681559,52.34000015258789,-1.2686449893815297,51.9000015258789,0.038135659221149254
2575,2018-03-22,52.20000076293945,53.31000137329102,51.88000106811523,51.88000106811523,371000.0,0.005392962324132222,-7.937510430822475,-7.999809269502371,60.63432145368419,53.648758532372234,-0.6327917093466482,-0.7348987642464238,0.46858285417518175,5.490055278108059,16.040399036321425,1.4300003051757955,-0.045499438516657165,0.7045007705688491,-0.33524558481001066,1.7442471259477088,0.18462759287942276,1.2243739482582754,-1.3846236838305686,45.588229794268074,-7.125645536529369,0.519873177689429,3,-0.2199993133544922,-0.3150005340576172,0.8824977874755859,5.039999008178704,2.739997863769524,3,0.03160915109321394,-3.444453863434109,51.91999816894531,-1.1568668516675966,51.86999893188477,1.3934387272681559,52.34000015258789,0.03160915109321394
2576,2018-03-23,51.52000045776367,52.86999893188477,51.47000122070313,52.36999893188477,344000.0,-0.01302682557925483,-1.9473730705601238,-2.6562477648236524,46.034819244660696,52.871192061244464,0.13159240017600382,-0.13921986851865853,1.0210686502729516,6.109748148847203,15.525374336634362,1.3999977111816406,0.005923775329804926,0.07350044250487997,-0.8531408438025352,1.0001417288122951,-0.3898202006488276,0.5368210856585875,-0.5050534351202174,2.7173496149018104,-43.72231747883714,0.46332064315370824,3,0.46000099182128906,0.36499977111816406,1.3349990844726562,5.719999313354485,3.6699981689453054,4,0.04891305192882478,-7.937510430822475,52.20000076293945,-3.444453863434109,51.91999816894531,-1.1568668516675966,51.86999893188477,0.04891305192882478
2577,2018-03-26,52.349998474121094,52.43999862670898,51.63000106811523,51.7400016784668,643300.0,0.016110209801683872,1.0506342561071964,-0.7176445772858994,62.81797849436686,54.039004758633055,-0.6613519467382147,-0.9709567605747509,0.07476254255626458,5.22397619332564,15.280431876942489,0.9199981689453054,0.1207071192785989,0.8729986190795884,-0.13122569884735924,1.877222937006536,0.37088646011611104,1.3751107780430658,-1.1514471034258307,47.82593371964012,-0.4891849328668201,0.5021121589634748,3,-0.3699970245361328,-0.4649982452392578,0.2674999237060547,4.890001296997063,2.44000244140625,0,0.03724929932717047,-1.9473730705601238,51.52000045776367,-7.937510430822475,52.20000076293945,-3.444453863434109,51.91999816894531,0.03724929932717047
2578,2018-03-27,52.90999984741211,53.38000106811523,51.959999084472656,52.38000106811523,272400.0,0.010697256726145854,-1.0729914406161316,0.8688550219815384,68.92138238461075,56.20502823129273,-1.1038513683117728,-1.4642661386332776,-0.5755158819130344,4.609613693266212,14.970112544141124,1.420001983642571,0.27869321023108995,1.3430000305175795,0.1689816093171146,2.5170184517180445,0.7559908199173435,1.9300092411178156,-1.5425324765091872,75.39260428005092,22.44944029472701,0.5870092106002336,3,-0.7999992370605469,-0.9899997711181641,-0.6475009918212891,4.329999923706048,2.470001220703118,1,0.035532055821904995,1.0506342561071964,52.349998474121094,-1.9473730705601238,51.52000045776367,-7.937510430822475,52.20000076293945,0.035532055821904995
2579,2018-03-28,53.15999984741211,53.54999923706055,52.79999923706055,52.93000030517578,371700.0,0.004725004738631133,-2.061214003783544,0.4339623999539298,70.01763371787541,59.96731823844702,-1.1555657791478922,-1.6342362466621623,-0.8667146719320016,4.312700947945906,14.649656294591274,0.75,0.31128386762701155,1.4890001296997042,0.14100521132139932,2.836995048078009,0.8150026705105518,2.1629975888888566,-1.5912791067879581,81.25001146244256,23.445740896618048,0.6739974591891539,3,-0.75,-1.1550006866455078,-0.9050006866455078,3.635000228881836,2.3699989318847727,2,0.03047402062706439,-1.0729914406161316,52.90999984741211,1.0506342561071964,52.349998474121094,-1.9473730705601238,51.52000045776367,0.03047402062706439
2580,2018-03-29,53.79999923706055,54.18999862670898,53.11999893188477,53.16999816894531,637300.0,0.012039115716430793,-1.9315078514880122,2.739140530409832,72.26752909095106,62.257071665664654,-1.5440752941439513,-2.1688470000353135,-1.5400358862193073,3.621369886672518,14.129221610636744,1.0699996948242045,0.3911894160654228,1.991499519348146,0.3757838538145677,3.607215184881724,1.1836416865813604,2.7993573521149315,-1.9935250768640316,85.66177347127983,24.126479467163158,0.8078578327667878,3,-0.9699993133544922,-1.4750003814697266,-1.6999998092651367,2.8700008392333984,1.5400009155273438,3,0.02899630846493384,-2.061214003783544,53.15999984741211,-1.0729914406161316,52.90999984741211,1.0506342561071964,52.349998474121094,0.02899630846493384
2581,2018-04-02,52.83000183105469,53.93999862670898,52.5099983215332,53.61000061035156,434500.0,-0.01802969181712677,-1.0140767127114765,-1.2380912013853989,58.92310509314908,61.772646747430024,-0.4786156951716478,-1.1167003882668638,-0.5953313066503441,4.527008125365896,13.290946443974594,1.4300003051757741,0.5032148084398429,0.933002090454103,-0.7038513091627863,2.5698554900709922,0.1145753906456548,1.7514287902625512,-0.6898342455464288,46.8750745058773,-12.050158278076417,0.8184266998084464,4,-1.9073486328125e-06,-0.5050029754638672,-0.8700017929077148,3.839998245239258,0.8299980163574219,0,0.03993936631692452,-1.9315078514880122,53.79999923706055,-2.061214003783544,53.15999984741211,-1.0729914406161316,52.90999984741211,0.03993936631692452
2582,2018-04-03,53.4000015258789,53.790000915527344,52.43000030517578,52.77000045776367,381700.0,0.010789318097073286,-1.0763346330468917,-0.807694941116623,64.51615429276518,62.51989799803536,-0.9861454399606373,-1.655819350367338,-1.1832323185885727,3.8895622133841172,13.218419986169721,1.3600006103515625,0.7204835893389543,1.4295017242431598,-0.3402144674590559,3.1992179159453755,0.5446436283920519,2.3143598200942677,-0.9728575946025373,64.57411376695433,5.500663704142546,0.8848580958511095,4,-0.5700016021728445,-1.0750026702880788,-1.3975019454955984,3.269998550415046,-0.18000030517576704,1,0.033520544001531594,-1.0140767127114765,52.83000183105469,-1.9315078514880122,53.79999923706055,-2.061214003783544,53.15999984741211,0.033520544001531594
2583,2018-04-04,53.52999877929688,53.7599983215332,53.040000915527344,53.29999923706055,372400.0,0.002434405425156827,1.086953156530056,0.365078019509434,68.12030584130743,63.5836921792634,-0.9564944091797187,-1.6756172645394614,-1.3345026853353161,3.6830886732787533,13.1419741084643,0.7199974060058594,0.8069851620823272,1.4349990844726648,-0.4079223698475545,3.277920538792884,0.5135383573125551,2.3564598116327744,-1.0999984741211009,62.49997290695447,1.092489906695917,0.921460727160111,4,-0.6999988555908274,-1.2049999237060618,-1.4899997711181712,3.140001296997063,0.19000244140625,2,0.023538243320823327,-1.0763346330468917,53.4000015258789,-1.0140767127114765,52.83000183105469,-1.9315078514880122,53.79999923706055,0.023538243320823327
2584,2018-04-05,54.22000122070313,54.349998474121094,52.75,53.54999923706055,351700.0,0.012890014144239403,2.4408699183323557,2.9130579005854154,70.95891570615548,64.73086931842687,-1.437052761230028,-2.212870061209742,-2.0420675960057864,2.9172911319945243,12.999737900546027,1.5999984741210938,0.8186704278559063,1.9560014724731545,-0.017619022973406118,3.929621967919715,0.9691912247498706,2.9428117201964383,-1.7900009155273509,93.22930326077491,28.33305710428084,0.9868102477232804,4,-1.3100013732910227,-1.815002441406257,-2.180002212524421,2.449998855590813,-0.5,3,0.02139431614341536,1.086953156530056,53.52999877929688,-1.0763346330468917,53.4000015258789,-1.0140767127114765,52.83000183105469,0.02139431614341536
2585,2018-04-06,53.88999938964844,54.5099983215332,53.77000045776367,54.20000076293945,350900.0,-0.00608634864671842,-1.6909050555212617,-0.4626872469923714,64.4412049350782,66.77602328402884,-0.9410786869226797,-1.7355758714858993,-1.7283444738599627,3.17104482287408,12.899371139377052,0.7399978637695312,0.8934357103717048,1.4759996414184542,-0.5138743394489964,3.465873622285905,0.48106265098473244,2.470936631852176,-1.1527993774414043,70.19233061719294,7.882483718529123,0.994936990433725,4,-0.8199996948242188,-1.4050006866455078,-1.8000001907348633,2.3400001525878906,-0.3999977111816406,4,0.03043235123813104,2.4408699183323557,54.22000122070313,1.086953156530056,53.52999877929688,-1.0763346330468917,53.4000015258789,0.03043235123813104
2586,2018-04-09,53.81999969482422,54.33000183105469,53.77999877929688,54.02000045776367,297100.0,-0.0012989366416222836,-2.9285568316509436,0.645160893373531,61.3496889442241,66.61288000067964,-0.5705091864262641,-1.527294826871703,-1.712523732604346,3.1698424247902324,12.577310016709045,0.5500030517578054,0.9693870995126161,1.2684999465942397,-0.7103602989964628,3.247360192184942,0.2790698237988849,2.2579300693895945,-1.0699996948242188,66.82695746425094,8.160035212097497,0.9894301227953517,4,-0.5850009918212891,-1.335000991821289,-1.8050003051757812,2.25,-0.3400001525878906,0,0.02824229777745324,-1.6909050555212617,53.88999938964844,2.4408699183323557,54.22000122070313,1.086953156530056,53.52999877929688,0.02824229777745324
2587,2018-04-10,53.77999877929688,53.97999954223633,53.63999938964844,53.93999862670898,452400.0,-0.0007432351496498013,1.8333147897957562,0.7999961853172152,65.68144334610955,66.2528867741795,-0.3423305276795503,-1.392507493861764,-1.7257046676958083,3.130979613100351,12.896578295197237,0.3400001525878906,1.0171956309860732,1.1229990005493207,-0.8827835398110366,3.128781540909678,0.12010773036914202,2.1258902707294993,-0.7131990814209033,58.52271372620458,0.03534467862520074,1.0028912701801778,4,-0.3099994659423899,-1.2950000762939524,-1.7649993896484446,2.2900009155273366,-0.629997253417983,1,-0.002231292945491292,-2.9285568316509436,53.81999969482422,-1.6909050555212617,53.88999938964844,2.4408699183323557,54.22000122070313,-0.002231292945491292
2588,2018-04-11,53.45000076293945,54.0099983215332,52.95000076293945,53.72000122070313,279000.0,-0.006136073332981606,1.4941275732538675,1.6875044703528157,62.00944152702893,65.36308764186322,0.08082125638614457,-0.9514082139770323,-1.4331873524654881,3.3583176473886738,13.360020447513794,1.05999755859375,1.2186809268115582,0.6915008544921903,-1.255299984020688,2.6383016930050687,-0.2818995647642524,1.664901273748633,1.05999755859375,39.77280855186584,-17.91623689839441,0.9734004192564399,4,0.019998550415039062,-0.9650020599365234,-1.4350013732910156,2.6199989318847656,-0.19000244140625,2,-0.004303078371437508,1.8333147897957562,53.77999877929688,-2.9285568316509436,53.81999969482422,-1.6909050555212617,53.88999938964844,-0.004303078371437508
2589,2018-04-12,52.93000030517578,53.72999954223633,52.7400016784668,53.43999862670898,386600.0,-0.009728726853905356,-1.2247253618622673,1.888879469899188,55.52193567413119,63.50246615110545,0.6311359695440757,-0.3044643652829393,-0.9600617871834629,3.780853096870864,13.262605603535016,0.9899978637695312,1.2529026304450426,0.08100032806396484,-1.706887625288573,1.8688882814165027,-0.8129436486123041,0.9749443047402337,1.5487980651855437,10.734406048354074,-46.4824330075463,0.8939439766762695,4,0.5399990081787109,-0.44500160217285156,-0.975001335144043,2.529998779296875,0.279998779296875,3,0.01492539034521978,1.4941275732538675,53.45000076293945,1.8333147897957562,53.77999877929688,-2.9285568316509436,53.81999969482422,0.01492539034521978
2590,2018-04-13,53.27000045776367,53.63000106811523,53.04999923706055,53.04999923706055,489900.0,0.006423581156765001,-4.272714662227706,-0.4313763622628021,63.95535037435156,64.06160451568351,0.23249903412382622,-0.5041305526720237,-1.361360966421877,3.3403837491075166,13.15992634034074,0.700000762939446,1.210910511679785,0.3155004501342802,-1.2927346513670273,1.9237355516355876,-0.48861710061637353,1.119618000884934,1.1392460449218689,33.333253360652,-29.506021743074072,0.8041175507506523,4,0.1999988555908203,-0.7850017547607422,-1.3175020217895508,1.779998779296875,0.20000076293946023,4,0.008447545693119674,-1.2247253618622673,52.93000030517578,1.4941275732538675,53.45000076293945,1.8333147897957562,53.77999877929688,0.008447545693119674
2591,2018-04-16,54.65999984741211,54.81999969482422,53.47000122070313,53.47000122070313,721900.0,0.026093474332716138,-1.2689076169013875,5.409054653904809,66.91070310532083,64.32766549485636,-0.972930307650735,-1.767369911705373,-2.7687571433290543,1.859373056484067,14.142409491695085,1.5499992370605469,1.1740644447402317,1.5674999237060518,-0.13088189387153193,3.2658817412836356,0.71830901491726,2.4166908324948437,-1.9199981689453125,92.3076923076923,26.430469885435272,0.849190908788791,4,-0.8799991607666016,-2.020000457763672,-2.7075014114379883,0.2999992370605469,-1.0799980163574219,0,-0.02140501595703359,-4.272714662227706,53.27000045776367,-1.2247253618622673,52.93000030517578,1.4941275732538675,53.45000076293945,-0.02140501595703359
2592,2018-04-17,54.59000015258789,55.0099983215332,54.459999084472656,54.75,458200.0,-0.0012806384013835936,-1.619031616424919,-0.13445380845068697,63.24922141622821,63.78643389206978,-0.8005656293772816,-1.6023145394422045,-2.698628392111459,1.8376690784570258,15.477581022872993,0.5499992370605469,1.0592160530961579,1.385000228881836,-0.3994061929491082,3.16940665071278,0.49279701796636743,2.2772034397973044,-1.8083985137939464,81.49785065858241,16.129267218646987,0.8922032109154707,4,-0.7150001525878906,-1.760000228881836,-2.8125009536743164,0.3699989318847656,-0.3600006103515625,1,-0.020333405518390357,-1.2689076169013875,54.65999984741211,-4.272714662227706,53.27000045776367,-1.2247253618622673,52.93000030517578,-0.020333405518390357
2593,2018-04-18,54.16999816894531,55.20000076293945,54.16999816894531,54.709999084472656,377500.0,-0.007693753113548363,-2.814817954478023,3.375008940705243,57.757285575577015,62.31958609978329,-0.313165267462054,-1.0552718373937466,-2.2443672959422187,2.153492834505066,16.47650113578839,1.0300025939941406,1.1067490078670232,0.8499982833862276,-0.8673435403216203,2.5673401070940756,-0.008672628467699894,1.7086691952401551,-1.299260662841796,58.12996027130881,-5.013694608578483,0.8586709118539251,4,-0.1999969482421875,-1.2449970245361328,-2.6074981689453125,0.7900009155273438,0.07000350952148438,2,-0.018829549151640146,-1.619031616424919,54.59000015258789,-1.2689076169013875,54.65999984741211,-4.272714662227706,53.27000045776367,-0.018829549151640146
2594,2018-04-19,53.9000015258789,54.22000122070313,53.5099983215332,54.06999969482422,347000.0,-0.004984246856061358,2.021281085643728,0.31481089023581754,50.814351473039515,60.80549127066787,-0.10430269269168946,-0.6633425306037637,-1.918041687342246,2.318759341115303,17.221868802658253,0.710002899169929,1.0593730817194569,0.48100147247313885,-1.1209299534851738,2.0829328984314515,-0.31996424050601746,1.2819671854522952,-0.8895082243652297,39.53496211919557,-19.902715532958076,0.8009657129791569,4,0.06999969482422586,-0.9750003814697195,-2.4125022888183523,1.059997558593757,0.5900001525878977,3,-0.011873899558952905,-2.814817954478023,54.16999816894531,-1.619031616424919,54.59000015258789,-1.2689076169013875,54.65999984741211,-0.011873899558952905
2595,2018-04-20,53.849998474121094,53.97999954223633,53.45000076293945,53.86999893188477,300800.0,-0.0009277003774071924,3.4166256059763174,0.11765101875957372,59.77008050324758,60.62997922167049,-0.06768866771398052,-0.5095106028147356,-1.8085503588960634,2.259165457870054,17.16119773335112,0.529998779296875,0.9743725692172305,0.34849853515625284,-1.156094512824538,1.8530915831370436,-0.40379798883414253,1.1007950591466482,-0.7081347249218766,22.857012067522323,-36.592997378238394,0.7522965239903967,4,0.12000274658203125,-0.8299980163574219,-2.5099992752075195,1.1100006103515625,0.5,4,-0.011884854369234699,2.021281085643728,53.9000015258789,-2.814817954478023,54.16999816894531,-1.619031616424919,54.59000015258789,-0.011884854369234699
2596,2018-04-23,54.040000915527344,54.58000183105469,53.9000015258789,54.02999877929688,455800.0,0.003528364842898979,-4.037101924326556,-0.5000953652483704,56.61155852324052,59.62221424135169,-0.24943258709120641,-0.5281178464694065,-1.9201559718766248,1.9536504586856225,17.851454284053307,0.7300033569335938,0.7967766082399592,0.4125009536743178,-0.7839124700792937,1.6089143774279293,-0.1857057582024879,1.0107076655511236,-0.7746489455037135,33.71429443359375,-24.051209453582224,0.5982067118768052,4,-0.06999969482421875,-0.8050003051757812,-2.6325016021728516,0.9199981689453125,0.7999992370605469,0,-0.010547736587110834,3.4166256059763174,53.849998474121094,2.021281085643728,53.9000015258789,-2.814817954478023,54.16999816894531,-0.010547736587110834
2597,2018-04-24,54.29999923706055,54.56999969482422,53.72000122070313,54.099998474121094,646000.0,0.004811219784019327,1.2972879625954123,19.995804729228546,57.74647563009593,59.1485513639147,-0.47819957341243224,-0.6688276983415875,-2.1551481223813482,1.5692178360432365,18.495083205009628,0.8499984741210866,0.7103173990510712,0.5749992370605455,-0.4941168964351803,1.6441153705562712,0.04044117031268257,1.1095573038084083,-0.9185683394619701,48.571341378348215,-8.240221702417571,0.5345580667478614,4,-0.3299980163574219,-0.9649982452392578,-2.9075002670288086,0.6149997711181641,0.18000030517578125,1,-0.013259620923059767,-4.037101924326556,54.040000915527344,3.4166256059763174,53.849998474121094,2.021281085643728,53.9000015258789,-0.013259620923059767
2598,2018-04-25,54.790000915527344,55.2400016784668,53.81000137329102,53.81000137329102,549600.0,0.00902397210592154,-1.918369332933726,4.8999790192450385,55.9748342167641,59.19887342420725,-0.8472279590052025,-1.065385731869739,-2.616835612246412,0.9517374229739346,18.447950035215037,1.4300003051757741,0.6714869592111086,0.9710008621215849,-0.1266114468021513,2.068613171045321,0.42219470765971323,1.5198070165834565,-1.2994558260083124,74.86030543135894,21.719472769140808,0.5488061544618682,4,-0.6450004577636719,-1.4349994659423828,-3.2575016021728516,-0.5050010681152344,-1.7900009155273438,2,-0.010220868113406278,1.2972879625954123,54.29999923706055,-4.037101924326556,54.040000915527344,3.4166256059763174,53.849998474121094,-0.010220868113406278
2599,2018-04-26,54.77999877929688,55.02000045776367,54.54999923706055,54.9900016784668,554900.0,-0.00018255404386435803,2.48148462114469,-0.21428877271788951,59.99998285531092,58.759388144313846,-0.6115135182980893,-0.9779336805979639,-2.5651565182475125,0.8201347056702986,18.243089731792512,0.470001220703125,0.60946917459394,0.8799987792968835,-0.25142725717480374,2.011424815768571,0.31428576106103634,1.4457117975327307,-1.1494971626620298,74.30152715679503,22.35436853948174,0.5657130182358451,4,-0.4349975585937571,-1.4249973297119212,-3.189999580383308,-0.6549987792968821,-1.7899971008300852,3,-0.009857559563038354,-1.918369332933726,54.790000915527344,1.2972879625954123,54.29999923706055,-4.037101924326556,54.040000915527344,-0.009857559563038354
2600,2018-04-27,55.36000061035156,55.6500015258789,54.56000137329102,54.68000030517578,496200.0,0.010587839430070911,-1.3695702652049218,-3.2380519881565464,65.52418176392598,58.605330217492195,-0.9653927871363948,-1.5126248218955922,-3.066868252816704,0.10844673826428419,17.6751990957706,1.0900001525878764,0.6134705854856009,1.3820005416870131,0.07771492746758923,2.686286155906437,0.7298577345773012,2.034143348796725,-1.6007389887701535,84.97404820353508,33.467025814388585,0.6521428071097132,4,-0.8099994659423828,-1.7999992370605469,-3.7700014114379883,-1.4200019836425781,-2.6800003051757812,4,-0.015715298451822735,2.48148462114469,54.77999877929688,-1.918369332933726,54.790000915527344,1.2972879625954123,54.29999923706055,-0.015715298451822735
2601,2018-04-30,54.93999862670898,55.75,54.93000030517578,55.52999877929688,424600.0,-0.007586740950361381,-1.688537712545417,-0.8676468938280679,60.86140596392031,58.340017389457984,-0.5604314746071068,-0.9765082222424653,-2.593441931326602,0.3971348227124665,17.93653570668477,0.8199996948242188,0.7064896840447332,0.8564987182617116,-0.39716551317933124,2.1101629497027545,0.22966660254119375,1.4833308339822295,-0.9916630146978207,60.0984305236093,9.087284558555808,0.6268321157205213,4,-0.3399982452392507,-1.3299980163574148,-3.007497787475579,-1.0349998474121023,-3.0999984741210866,0,-0.01073899103268372,-1.3695702652049218,55.36000061035156,2.48148462114469,54.77999877929688,-1.918369332933726,54.790000915527344,-0.01073899103268372
2602,2018-05-01,55.18999862670898,55.18999862670898,54.58000183105469,54.81000137329102,422200.0,0.004550418752257812,2.210532656052445,-0.6440629748164993,66.53987294035734,59.31586042998913,-0.800558546810187,-1.1441937024762083,-2.8079328737075073,0.03190868540446701,18.13360351546613,0.6099967956542898,0.7292888541805311,1.0169988632202092,-0.28582530944365203,2.3198230358840704,0.36558677688827856,1.6684109495521398,-1.0254632881391572,71.13392939658871,17.928681664312784,0.6514120863319292,5,-0.5899982452392507,-1.49999809265136,-3.257497787475579,-1.3099994659423757,-3.05999755859375,1,-0.006341701084074836,-1.688537712545417,54.93999862670898,-1.3695702652049218,55.36000061035156,2.48148462114469,54.77999877929688,-0.006341701084074836
2603,2018-05-02,54.790000915527344,55.459999084472656,54.6500015258789,55.16999816894531,452700.0,-0.007247648507605842,-1.4545528107551677,-1.0000000000000373,68.09336644347508,61.23575098225975,-0.3390157319629168,-0.6798142331222579,-2.3457159437726034,0.3028058225637551,18.428788224968013,0.8099975585937571,0.6061225200103593,0.5540010452270536,-0.7397309130969489,1.8477330035510562,-0.09286493393494766,1.200867024389055,-0.4352098175858998,20.000127156494678,-36.983803962888054,0.646865979162,5,-0.1900005340576172,-0.9350013732910156,-2.8575000762939453,-1.2350025177001953,-2.7800025939941406,2,-0.005657991752344715,2.210532656052445,55.18999862670898,-1.688537712545417,54.93999862670898,-1.3695702652049218,55.36000061035156,-0.005657991752344715
2604,2018-05-03,55.38000106811523,55.540000915527344,54.1500015258789,54.68000030517578,410500.0,0.010768390997063726,1.7254877761447032,-1.8421205854598564,69.57326403191037,62.32499359655562,-0.7789109896931734,-1.2421393852894482,-2.8598778112218355,-0.41369568058714634,17.93455866848576,1.3899993896484446,0.5378910455033505,1.086001205444326,-0.3050589057439126,2.4770613166325646,0.3904711498502067,1.7815312610384453,0.36999893188477273,76.87504470352587,16.201362568672877,0.6955300555941194,5,-0.6450004577636648,-1.2900009155273366,-3.3650007247924734,-2.1650028228759695,-3.5400009155273366,3,-0.0429758219973293,-1.4545528107551677,54.790000915527344,2.210532656052445,55.18999862670898,-1.688537712545417,54.93999862670898,-0.0429758219973293
2605,2018-05-04,55.52999877929688,55.79999923706055,55.13999938964844,55.4000015258789,311400.0,0.0027085176650170073,-1.0307639940373488,0.18571015961768095,60.481901352974965,62.75503168874834,-0.7437529604677948,-1.3312254217442288,-2.932020052983141,-0.6931615210137565,17.36131288759532,0.6599998474121094,0.5480890570453525,1.1539989471435632,-0.32721507458295207,2.6352129688700785,0.41339193628030557,1.8946059580068209,-1.379997253417983,83.63631319401628,25.850260586957262,0.7406070108632593,5,-0.7699985504150462,-1.414999008178718,-3.3224992752075266,-2.4650001525878977,-2.819999694824226,4,-0.045740989675243204,1.7254877761447032,55.38000106811523,-1.4545528107551677,54.790000915527344,2.210532656052445,55.18999862670898,-0.045740989675243204
2606,2018-05-07,55.34000015258789,55.66999816894531,55.16999816894531,55.5,456100.0,-0.003421549268605939,1.0000152589054787,-1.2307940606841778,58.78219261789815,62.870111354059695,-0.3910834085688535,-1.0767173230686637,-2.7070002672844993,-0.6297811149087238,16.757088192395056,0.5,0.6380507614927353,0.8880002975463839,-0.628652286740504,2.4046528818332717,0.12967400540293994,1.6463265896898278,-1.1899986267089915,72.12122893532819,16.618486546313683,0.7583262921434438,5,-0.5349998474121094,-1.2250003814697266,-2.762500762939453,-2.585000991821289,-1.9500007629394531,0,-0.04806649512247463,-1.0307639940373488,55.52999877929688,1.7254877761447032,55.38000106811523,-1.4545528107551677,54.790000915527344,-0.04806649512247463
2607,2018-05-08,53.65999984741211,55.34000015258789,53.5,55.34000015258789,456400.0,-0.030357793649142595,1.1904759742235502,10.500011920940324,45.3888057657777,61.693885970616755,1.3282673464654309,0.6259234368656905,-0.9862777270873195,0.9257991593386663,15.953598363689316,1.8400001525878906,0.6414928002502194,-0.7860000610351534,-2.31474740657589,0.7427472845055831,-1.5503737338055217,-0.021626388264785135,2.1399993896484375,6.95651741244023,-46.22223312542878,0.7643736727703689,5,0.9899997711181641,0.4549999237060547,-1.0825004577636719,-1.2800006866455078,-0.1100006103515625,1,-0.03391725121132283,1.0000152589054787,55.34000015258789,-1.0307639940373488,55.52999877929688,1.7254877761447032,55.38000106811523,-0.03391725121132283
2608,2018-05-09,53.22000122070313,53.88999938964844,52.95000076293945,53.47000122070313,320500.0,-0.008199750800599315,-1.3797406008865112,0.14880949677794378,44.03508983270233,59.92000896810469,1.7010217883476813,1.104432412258653,-0.48952015884461275,1.240430139484971,16.299332285553362,0.9399986267089844,0.6464077076331307,-1.21449871063232,-2.7778613897645315,0.34886396849989154,-1.9961800501984257,-0.4328173710662142,2.533998031616207,9.473705344594753,-43.554189355112776,0.7816813395661061,5,1.154998779296868,1.0499992370605398,-0.6425018310546946,-0.8400020599365305,1.029998779296868,2,-0.020481024569459882,1.1904759742235502,53.65999984741211,1.0000152589054787,55.34000015258789,-1.0307639940373488,55.52999877929688,-0.020481024569459882
2609,2018-05-10,53.72000122070313,53.84000015258789,53.290000915527344,53.54999923706055,249200.0,0.009394964083644153,1.6829241061044482,-0.6800079345703409,48.94311202305446,58.07766788578563,1.1564631646160848,0.7026785898810246,-0.9248138289270358,0.6331433551143064,16.946006746694774,0.6199989318847585,0.6370737498501029,-0.7539987564086843,-2.1922193548123943,0.6842218419950257,-1.4731090556105357,-0.03488845720683287,1.921838092041014,27.017574386636756,-28.594622437899016,0.7191102992018534,5,0.6549987792968679,0.5499992370605398,-1.1425018310546946,-1.3400020599365305,1.430000305175767,3,-0.03183177327462372,-1.3797406008865112,53.22000122070313,1.1904759742235502,53.65999984741211,1.0000152589054787,55.34000015258789,-0.03183177327462372
2610,2018-05-11,53.72000122070313,53.91999816894531,53.4900016784668,53.91999816894531,244200.0,0.0,3.300030518043793,-1.176438909458004,47.3154383894295,56.57256037750887,1.005057196420509,0.7780090119757475,-0.8578061734000144,0.5137500634279704,17.59287921271453,0.4299964904785156,0.6018260245818325,-0.776498794555657,-2.1479403775307944,0.5949427884194805,-1.4622195860432257,-0.09077800306808825,1.8141645500488295,28.30886735639851,-28.830971216147972,0.6857207914875687,5,0.6549987792968679,0.5499992370605398,-1.06250190734864,-1.3400020599365305,2.289997100830071,4,-0.0349962960795821,1.6829241061044482,53.72000122070313,-1.3797406008865112,53.22000122070313,1.1904759742235502,53.65999984741211,-0.0349962960795821
2611,2018-05-14,53.4900016784668,53.9900016784668,53.18000030517578,53.9000015258789,331800.0,-0.004281450800632025,1.7457666569682864,2.0500305180438305,43.170341341409596,53.975945755403565,1.126173651778636,0.9653552310191031,-0.5624124857906239,0.6331434345565725,17.13213279783957,0.8100013732910156,0.5372280074956066,-0.9479984283447251,-2.3881672046215243,0.49217034793207404,-1.6680828164831283,-0.227914040206322,1.940797491972667,22.594186336038206,-34.15769121995362,0.7200843881384,5,0.8849983215332031,0.779998779296875,-0.7125024795532227,-1.1100025177001953,2.3899993896484304,0,-0.014582212927993665,3.300030518043793,53.72000122070313,1.6829241061044482,53.72000122070313,-1.3797406008865112,53.22000122070313,-0.014582212927993665
2612,2018-05-15,53.47999954223633,53.77999877929688,52.97999954223633,53.33000183105469,400100.0,-0.00018699076306993856,1.1333421495673897,-0.36584821220890296,37.98164045958347,50.63019842386006,0.9701223791540414,0.93592022861705,-0.5138311011901209,0.5468464958024271,16.54343211627381,0.799999237060554,0.37885432386363505,-0.9025005340576158,-2.4023226284080863,0.5973215602928548,-1.6524115812328475,-0.15258948688238405,1.851567691903135,50.96137622418663,-3.3553294443824626,0.7499110471752337,5,0.8950004577636719,0.7900009155273438,-0.6200008392333984,-1.1000003814697266,2.6199989318847656,1,-0.0016828749693016398,1.7457666569682864,53.4900016784668,3.300030518043793,53.72000122070313,1.6829241061044482,53.72000122070313,-0.0016828749693016398
2613,2018-05-16,53.1500015258789,53.63999938964844,52.77999877929688,53.63999938964844,241600.0,-0.0061704940011604315,2.5102218762163977,-3.2667022710511397,35.875232220657466,46.885972667054176,1.1655968913087449,1.24965505349072,-0.11960129161438005,0.7848340357770454,16.41197572689106,0.8600006103515554,0.25495271739090697,-1.1814987182617287,-2.7779975819525333,0.41500014542907593,-1.9797481501071275,-0.38324928641632994,2.086303049412564,30.57866612020897,-20.333926930057,0.798249431845401,5,1.1399974822998118,1.1199989318847727,-0.1725025177001882,-0.7700023651122976,3.549999237060554,2,0.007525826899306587,1.1333421495673897,53.47999954223633,1.7457666569682864,53.4900016784668,3.300030518043793,53.72000122070313,0.007525826899306587
2614,2018-05-17,53.2599983215332,53.459999084472656,52.97000122070313,53.4000015258789,432000.0,0.002069553951014491,2.7692386695423252,0.285722070844668,30.188626282154274,43.52005321474077,0.8082487275877313,1.1481169620857372,-0.15631619242640227,0.5977010846799118,17.154559703821832,0.48999786376952414,0.06559986768954928,-1.0395017623901381,-2.6969116614796675,0.6179081366993913,-1.8682067119349028,-0.21079681284537344,1.828927905998583,39.669288607953746,-6.648291683125251,0.828704949544763,5,0.9650001525878906,1.0100021362304688,-0.2824993133544922,-0.8799991607666016,4.310001373291016,3,0.01858809068092926,2.5102218762163977,53.1500015258789,1.1333421495673897,53.47999954223633,1.7457666569682864,53.4900016784668,0.01858809068092926
2615,2018-05-18,53.209999084472656,53.59000015258789,52.77000045776367,53.5099983215332,503200.0,-0.0009387765421752237,2.5651935946660918,2.142802648429307,32.45432605444134,40.594734707690016,0.55266637680689,1.2097343598603203,-0.03371701356270762,0.5575149601465412,18.084471969895503,0.8199996948242188,-0.1171367025747756,-1.0575010299682646,-2.7750737814651316,0.6600717215286025,-1.9162874057166945,-0.19871465421983459,1.7403914961650386,36.06542511944368,-8.15747351308628,0.858786375748432,5,0.845001220703125,1.0750007629394531,-0.2325000762939453,-0.9500007629394531,3.720001220703125,4,0.03645935866915595,2.7692386695423252,53.2599983215332,2.5102218762163977,53.1500015258789,1.1333421495673897,53.47999954223633,0.03645935866915595
2616,2018-05-21,53.47000122070313,53.52000045776367,52.88000106811523,53.27000045776367,365600.0,0.004886339798986228,3.2666734483679885,-0.666670905229987,32.59108764630457,39.17276602774855,-0.0005483256850524754,0.9537384279403938,-0.22240394255803864,0.2151090115642873,18.437143197170364,0.6399993896484446,-0.3704291610658572,-0.7689989089965721,-2.5210365414723057,0.9830387234791615,-1.645017725234439,0.10701990724129473,1.3059581501046438,69.30712140955208,27.311465424050326,0.8760188162378658,5,-0.09000015258789773,0.8149986267089773,-0.49250221252442117,-1.210002899169929,3.489997863769524,0,0.04750321755830833,2.5651935946660918,53.209999084472656,2.7692386695423252,53.2599983215332,2.5102218762163977,53.1500015258789,0.04750321755830833
2617,2018-05-22,53.58000183105469,53.709999084472656,53.34000015258789,53.5,313500.0,0.0020572397202220927,1.176487747957993,0.40000762936541334,36.989240078492706,38.38989383283637,-0.1375554428400605,0.8295638976221653,-0.2776834673545707,0.01979321030965764,18.940114716065853,0.3699989318847656,-0.5762535360382586,-0.6229984283447294,-2.399180520416813,1.1531836637273543,-1.5110894743807677,0.2650926176913089,1.0354808267095592,86.17048475133413,39.68265907266954,0.8880910460360414,5,-0.20000076293945312,0.7049980163574219,-0.37000179290771484,-1.1650028228759766,3.509998321533203,1,0.04292644939268131,3.2666734483679885,53.47000122070313,2.5651935946660918,53.209999084472656,2.7692386695423252,53.2599983215332,0.04292644939268131
2618,2018-05-23,54.22999954223633,54.2400016784668,53.63999938964844,53.66999816894531,529900.0,0.012131349178209794,1.0689532704133644,6.999856952126645,37.79189371310849,37.15086957617571,-0.7031634767112962,0.1427816714197121,-0.8562193522692638,-0.7225057386155953,18.531183748373113,0.6599998474121094,-0.764112176588597,0.054999351501464844,-1.699746845711772,1.8097455487147016,-0.8223737471051535,0.9323724501080832,0.23784453952787032,99.31958313438103,54.33432835379304,0.8773730986066198,5,-0.7249984741210938,0.05500030517578125,-0.8774995803833008,-1.720001220703125,3.020000457763672,2,0.03448273921574252,1.176487747957993,53.58000183105469,3.2666734483679885,53.47000122070313,2.5651935946660918,53.209999084472656,0.03448273921574252
2619,2018-05-24,54.2400016784668,54.5099983215332,53.86000061035156,54.20000076293945,550100.0,0.00018443917231980578,1.2413938253903527,0.07143003113057812,35.88623343798021,35.880957914903576,-0.7058769904515927,0.0951272653927191,-0.7834986967497741,-0.8271250568725321,17.966112374810518,0.6499977111816406,-0.7564432951053988,0.09200134277343608,-1.6400196603089583,1.8240223458558305,-0.7740091587677611,0.9580118443146333,-1.470001220703125,84.48293249731437,42.55320470419119,0.8660105015411969,5,-0.6000022888183594,0.0449981689453125,-0.7925004959106445,-1.6350021362304688,3.109996795654297,3,0.045353964018206794,1.0689532704133644,54.22999954223633,1.176487747957993,53.58000183105469,3.2666734483679885,53.47000122070313,0.045353964018206794
2620,2018-05-25,54.4900016784668,54.63000106811523,53.959999084472656,54.25,296300.0,0.004609144400141929,1.5769284378095285,5.999904634751097,40.820745374161895,35.61989169632049,-0.933313938314619,-0.23546518122387283,-0.9474548647502132,-1.1488950408391787,16.74430196830525,0.670001983642571,-0.695265483708944,0.38550128936767436,-1.2598868384116315,2.0308894171469802,-0.43719277452198213,1.2081953532573309,-1.6852012634277358,92.00003487723255,51.66321633862911,0.8226940638896543,5,-0.7900009155273438,-0.2050018310546875,-1.0425004959106445,-1.8850021362304688,3.6799964904785156,4,0.05652409472350173,1.2413938253903527,54.2400016784668,1.0689532704133644,54.22999954223633,1.176487747957993,53.58000183105469,0.05652409472350173
2621,2018-05-29,54.349998474121094,54.849998474121094,54.02999877929688,54.40999984741211,275000.0,-0.0025693374937264535,-1.342853717418461,-0.2500039736151951,61.165025770809486,38.19582339756782,-0.7358765362345991,-0.14959970323047855,-0.7451167561733385,-1.0743806865512653,15.394426444636517,0.8199996948242116,-0.7051405167437892,0.27499809265136577,-1.3279263352959632,1.8779225205986947,-0.5264641213222987,1.0764603066250302,-1.4721900329589843,66.88738041163408,21.40582426384327,0.8014622139736628,5,-0.5399990081787109,-0.06499862670898438,-0.8549976348876953,-1.7449989318847656,4.2800025939941335,1,0.0474701362187373,1.5769284378095285,54.4900016784668,1.2413938253903527,54.2400016784668,1.0689532704133644,54.22999954223633,0.0474701362187373
2622,2018-05-30,54.84000015258789,55.04999923706055,53.86000061035156,54.31000137329102,394200.0,0.00901567051009411,1.5052683146211792,-8.833110814419108,75.79613501098822,42.63147926316013,-1.1316829867621792,-0.7032213464942316,-1.1799890984146657,-1.6219385516745035,14.591249740609138,1.1899986267089844,-0.6896898232957227,0.7824996948242173,-0.7762022310003402,2.341201620648775,0.003148731911942093,1.5618506577364926,-1.8438603094482389,85.1064462979847,33.621427916418725,0.7793509629122771,5,-0.9300003051757812,-0.5550003051757812,-1.2374992370605469,-2.1000003814697266,4.200000762939453,2,0.03865789434693734,-1.342853717418461,54.349998474121094,1.5769284378095285,54.4900016784668,1.2413938253903527,54.2400016784668,0.03865789434693734
2623,2018-05-31,54.47999954223633,55.099998474121094,54.40999984741211,54.88999938964844,307100.0,-0.006564562533732499,-1.5090893958204732,-0.7735863994933022,62.66662258577633,46.24014551911813,-0.6293666483369478,-0.3875035646153435,-0.7527538806254483,-1.3215331351736452,13.51814636047427,0.6899986267089844,-0.6310699279965135,0.4379991531372056,-1.096002429078247,1.9720007353526583,-0.32900163797052073,1.204999944244932,-1.3195509475830036,50.0,-4.390791017189443,0.7670007911077259,5,-0.5450000762939453,-0.19499969482421875,-0.8274984359741211,-1.739999771118164,2.270000457763672,3,0.04790750059254534,1.5052683146211792,54.84000015258789,-1.342853717418461,54.349998474121094,1.5769284378095285,54.4900016784668,0.04790750059254534
2624,2018-06-01,53.0,54.61999893188477,52.97999954223633,54.61999893188477,398700.0,-0.02716592427811859,1.0246919394451641,3.9512183775435377,41.9642781116581,47.29680685880889,0.9050492229902289,0.9539601104543536,0.7770569055591281,0.08343288763978762,13.385547294792827,1.6399993896484446,-0.5723718446942598,-0.9230003356933594,-2.3876585711844243,0.5416578997977055,-1.6553294534388954,-0.19067121794782338,2.0999984741210938,0.9434182943616226,-54.40241876920115,0.7323291177455328,6,0.9899997711181641,1.2849998474121094,0.7500009536743164,-0.14999961853027344,4.880001068115227,4,0.08018867924528306,-1.5090893958204732,54.47999954223633,1.5052683146211792,54.84000015258789,-1.342853717418461,54.349998474121094,0.08018867924528306
2625,2018-06-04,52.9900016784668,53.88999938964844,52.790000915527344,53.7400016784668,691700.0,-0.0001886475760981554,1.095244323342416,0.46296326820871386,44.13145834191493,48.57907026943226,0.984041606913479,0.805194170947864,0.8287505880837216,0.023645328458613335,13.058192589495892,1.0999984741210938,-0.4647847314064748,-0.8059988021850586,-2.116304192887384,0.5043065885172666,-1.4611514975362212,-0.150846106833896,2.109996795654297,8.658050836261792,-48.730888067021795,0.6551526953511617,6,0.9549980163574219,1.2949981689453125,0.8599996566772461,-0.1400012969970703,5.479999542236335,0,0.08227961233347236,1.0246919394451641,53.0,-1.5090893958204732,54.47999954223633,1.5052683146211792,54.84000015258789,0.08227961233347236
2626,2018-06-05,52.68000030517578,53.15999984741211,52.40999984741211,53.15999984741211,343700.0,-0.0058501861383595255,2.125002980235081,0.6399993896484375,41.2280811827566,49.05005261435048,1.3077169884911868,0.9546423007652933,1.1996265435297317,0.2806699334642744,12.846989895993799,0.75,-0.3373217769705974,-0.9830001831054673,-2.167373655106509,0.20137328889557438,-1.5751869191059882,-0.3908134471049465,2.327598266601562,10.037196862587159,-46.17514788601891,0.5921867360005213,6,1.0749988555908203,1.4249992370605469,1.3750009536743164,0.375,5.950000762939446,1,0.1042140818520485,1.095244323342416,52.9900016784668,1.0246919394451641,53.0,-1.5090893958204732,54.47999954223633,0.1042140818520485
2627,2018-06-06,51.84000015258789,52.959999084472656,51.52999877929688,52.63999938964844,367900.0,-0.01594533310026125,-1.0140821233327615,1.6666666666666667,37.08086324959322,48.97104922951544,2.095282958222782,1.740539949080116,2.065238094559021,1.064346612722133,14.004359048351878,1.4300003051757741,-0.2444699431718078,-1.7320003509521484,-3.169887598653723,-0.2941131032505737,-2.4509439748029322,-1.0130567271013646,3.011742495727539,8.6835125991873,-48.67400923757555,0.7189436238507867,6,1.4749984741210938,1.8249988555908203,2.265000343322754,1.2649993896484375,6.829998016357422,2,0.13097995554670883,2.125002980235081,52.68000030517578,1.095244323342416,52.9900016784668,1.0246919394451641,53.0,0.13097995554670883
2628,2018-06-07,52.13000106811523,52.61000061035156,51.79999923706055,52.040000915527344,467800.0,0.0055941534466383835,-1.8420925828018444,-0.11250029802349922,39.2381370353523,49.34348296255678,1.6495371589688475,1.4384416399417788,1.7866931849157766,0.7299944240196297,14.698438013475752,0.8100013732910156,-0.16228175798865152,-1.3874994277954187,-2.958069060377909,0.1830702047870716,-2.172784244086664,-0.6022146115041735,2.4560020706787213,19.41754884108469,-38.517727946640136,0.7852848162912446,6,1.184997558593757,1.5349979400634837,2.0149993896484446,0.9749984741211009,6.129997253417976,3,0.1325532266608478,-1.0140821233327615,51.84000015258789,2.125002980235081,52.68000030517578,1.095244323342416,52.9900016784668,0.1325532266608478
2629,2018-06-08,52.0099983215332,52.43000030517578,51.84000015258789,52.20000076293945,342100.0,-0.0023019901040328694,-1.2264207980652964,-2.1111346585853403,38.72182095483391,49.11026913818701,1.5868190084829834,1.5007088254531595,1.908934212731836,0.8282889028211144,15.430025868331745,0.5900001525878906,-0.12262498658623144,-1.4220020294189482,-3.1266164095003504,0.28261235066245405,-2.274309219459653,-0.5696948393782435,2.33152446850098,20.33895839394797,-38.69536573257254,0.8523071900407021,6,1.3050003051757812,1.6550006866455078,2.217501640319824,1.095001220703125,6.100002288818359,4,0.09113635515162755,-1.8420925828018444,52.13000106811523,-1.0140821233327615,51.84000015258789,2.125002980235081,52.68000030517578,0.09113635515162755
2630,2018-06-11,51.84000015258789,52.16999816894531,51.52999877929688,52.099998474121094,283600.0,-0.0032685670915495457,2.200015258876339,1.3683946353999357,34.4168371607895,46.138248181518115,1.4990213948790867,1.604925851969334,2.0586091680188545,0.9760085868718917,16.39377189647005,0.6399993896484304,-0.14476250189822082,-1.498000144958496,-3.337732580167774,0.341732290250782,-2.4178663625631387,-0.5781339273538535,2.2766007165873106,19.01847669642717,-37.11707279872856,0.9198662176046397,6,1.4749984741210938,1.8249988555908203,2.572500228881836,1.2649993896484375,5.8899993896484375,0,0.11651236299670065,-1.2264207980652964,52.0099983215332,-1.8420925828018444,52.13000106811523,-1.0140821233327615,51.84000015258789,0.11651236299670065
2631,2018-06-12,52.709999084472656,52.93999862670898,51.849998474121094,51.849998474121094,347900.0,0.01678238675393473,-1.534882276751638,-3.3077160086271404,42.7378802275315,42.46510876113404,0.4156321547276036,0.7098913953792945,1.209248165276378,0.09846361101370604,16.666914869838813,1.0999984741210866,-0.1462163529536653,-0.589001083374022,-2.4481341132963266,1.2701319465482825,-1.5185675983351743,0.34056543158713026,1.199673617512282,82.51748624841935,28.93440172424721,0.9295665149611534,6,0.6049995422363281,0.8899993896484375,1.7275009155273438,0.4200000762939453,5.569999694824226,1,0.10927721943230417,2.200015258876339,51.84000015258789,-1.2264207980652964,52.0099983215332,-1.8420925828018444,52.13000106811523,0.10927721943230417
2632,2018-06-13,53.38999938964844,53.68000030517578,52.61000061035156,52.83000183105469,1044500.0,0.012900783854805642,-1.1399993896484375,0.6511594897180675,43.023263919032196,40.28251335371802,-0.5494629222414034,0.024035082269556085,0.5398373564034387,-0.5845664778956916,16.408294161467612,1.0699996948242188,-0.18555451979473503,0.09549922943115519,-1.7622242949802214,1.9532227538425317,-0.8333625327745295,1.02436099163684,0.3292993985214565,86.51159489718063,37.11463982159398,0.9288617622056873,6,-0.3150005340576101,0.04500007629394531,1.0700006484985352,-0.26000022888183594,5.209999084472656,2,0.09814575273216342,-1.534882276751638,52.709999084472656,2.200015258876339,51.84000015258789,-1.2264207980652964,52.0099983215332,0.09814575273216342
2633,2018-06-14,53.54999923706055,53.63999938964844,52.93000030517578,53.06999969482422,452400.0,0.002996813059397141,1.151512874606248,0.8571457765667575,44.408413347100016,40.554083935433795,-0.9557654654159222,-0.11010667367728644,0.3883137087754207,-0.7489318677725905,15.94071651258871,0.7099990844726562,-0.31680234251320627,0.23549919128417685,-1.6242857032930544,2.095284085861408,-0.6943932560044388,1.1653916385727925,-2.0200004577636648,93.9534429836234,46.97071053748306,0.9298924472886172,6,-0.8400001525878906,-0.2350006103515625,0.8325004577636719,-0.4200000762939453,5.319999694824226,3,0.09561155938058996,-1.1399993896484375,53.38999938964844,-1.534882276751638,52.709999084472656,2.200015258876339,51.84000015258789,0.09561155938058996
2634,2018-06-15,54.25,54.33000183105469,53.27000045776367,53.5,669500.0,0.013071909858310526,1.329663972634897,1.5625014901175405,48.18730029762676,41.00473304162399,-1.6313621100420193,-0.7717016936235979,-0.3171462677425012,-1.451188124440371,15.254704294921062,1.0600013732910156,-0.5410733114075512,0.8859998703002958,-1.0198075351789413,2.791807275779533,-0.06690383243932274,1.8389035730399144,-2.677801208496085,97.14279486215334,53.5471587652492,0.9529037027396168,6,-1.3199996948242188,-0.9350013732910156,0.07250022888183594,-1.1200008392333984,4.680000305175781,4,0.07391701975176401,1.151512874606248,53.54999923706055,-1.1399993896484375,53.38999938964844,-1.534882276751638,52.709999084472656,0.07391701975176401
2635,2018-06-18,55.1500015258789,55.15999984741211,54.15999984741211,54.22000122070313,348000.0,0.016589889877951958,1.1052699208146612,1.2400004069010226,55.42007129033856,42.58162083135532,-2.4504355095440076,-1.600994902362899,-1.2016228950025933,-2.345520130342301,14.630674335846116,1.0,-0.6785749826547587,1.6890012741088825,-0.3747402467723049,3.75274279499007,0.6571305136682923,2.7208720345494726,-3.4674906127929503,99.69793603066486,56.609314296272444,1.0318707604405926,6,-1.805002212524407,-1.805002212524407,-0.8275012969970632,-2.0200023651122976,4.069999694824233,0,0.05367178608478729,1.329663972634897,54.25,1.151512874606248,53.54999923706055,-1.1399993896484375,53.38999938964844,0.05367178608478729
2636,2018-06-19,56.0099983215332,56.02000045776367,55.18999862670898,55.18999862670898,421700.0,0.01559377646165161,-1.0243954632997896,0.8817198126287158,57.54837528351816,44.85578883512476,-3.116086946886,-2.3831289748750137,-2.0335248197182807,-3.2129915483184845,14.23724011423491,0.8699989318847727,-0.5936924505714742,2.4219982147216825,0.0642508983468062,4.779745531096559,1.243124556534248,3.600871872909117,-4.118838072387682,99.70668220885524,59.37464299969477,1.1788736581874377,6,-2.2349987030029297,-2.2349987030029297,-1.6874980926513672,-2.8799991607666016,3.3400001525878906,1,0.030708824714280825,1.1052699208146612,55.1500015258789,1.329663972634897,54.25,1.151512874606248,53.54999923706055,0.030708824714280825
2637,2018-06-20,55.88000106811523,56.11999893188477,55.58000183105469,55.97999954223633,253400.0,-0.002320965136826225,1.8421105467102328,-0.12194940406963982,59.30852493910174,47.085831935541364,-2.629242074603006,-2.1839594013544072,-1.8750744730678335,-3.090023388526639,14.164142754871412,0.5399971008300852,-0.5149221909577619,2.1770009994506765,-0.3938404989522226,4.747842497853576,0.8915802502492269,3.462421748652126,-3.658533602280251,92.47655275585048,51.1628914391663,1.2854207492014504,6,-2.0550022125244,-2.0550022125244,-1.5575008392333913,-2.7500019073486257,3.029998779296882,2,0.042949135026969065,-1.0243954632997896,56.0099983215332,1.1052699208146612,55.1500015258789,1.329663972634897,54.25,0.042949135026969065
2638,2018-06-21,56.099998474121094,56.45000076293945,55.790000915527344,55.97999954223633,537100.0,0.003936961377966064,-1.6400195313990127,-1.200007629510863,74.76039292635068,51.090117710154345,-2.4885733075239713,-2.3786317229510985,-2.052837305602914,-3.3056230092850996,14.997457116236573,0.6599998474121094,-0.37620327648320995,2.3034984588623075,-0.4756286914050989,5.082625609129714,0.9139348837286079,3.693062033996007,-3.48867786168114,88.99363977265367,40.814750393653114,1.3895635751337017,6,-2.1099987030029297,-2.1099987030029297,-1.7774982452392578,-2.969999313354492,2.3199996948242188,3,0.04456328106948604,1.8421105467102328,55.88000106811523,-1.0243954632997896,56.0099983215332,1.1052699208146612,55.1500015258789,0.04456328106948604
2639,2018-06-22,56.70000076293945,56.81000137329102,56.04999923706055,56.349998474121094,654400.0,0.010695228255579003,1.6666577434531082,2.9167117016880186,77.08029132042016,55.830501505668856,-2.6298978817902423,-2.9353863550742076,-2.5859984227904036,-3.898971221857451,16.35864129545562,0.7600021362304759,-0.10583833705139511,2.78050079345703,-0.28433868028767506,5.845340267201735,1.248081056584681,4.312920530329379,-3.628038532439561,95.84903596177794,40.9083302201708,1.5324197368723513,6,-2.3700008392333984,-2.5300006866455007,-2.4200010299682617,-3.5700016021728516,2.6300010681152344,4,0.038271572129566556,-1.6400195313990127,56.099998474121094,1.8421105467102328,55.88000106811523,-1.0243954632997896,56.0099983215332,0.038271572129566556
2640,2018-06-25,57.56999969482422,57.70000076293945,56.65999984741211,56.70000076293945,427000.0,0.015343896299440996,-1.1894738532828455,2.485694978801321,82.99596496448365,60.30362203199688,-2.907359491472981,-3.755347106349774,-3.388629497374538,-4.7658117975816054,18.181170754102048,1.0400009155273438,0.18350804728520842,3.496499824523923,0.028017632437709494,6.964982016610136,1.7622587284808162,5.23074092056703,-3.9747119843335668,94.82067898513942,32.78721541224639,1.7342410960431076,6,-2.414999008178711,-2.9549999237060547,-3.322500228881836,-4.440000534057617,0.6599998474121094,0,0.023623425700205924,1.6666577434531082,56.70000076293945,-1.6400195313990127,56.099998474121094,1.8421105467102328,55.88000106811523,0.023623425700205924
2641,2018-06-26,56.93000030517578,57.7400016784668,56.86000061035156,57.41999816894531,347700.0,-0.011116890620827546,-1.7936663639115955,-0.5632166268388398,85.29822116475852,65.00083950374425,-1.7945136930210168,-3.069526214593978,-2.7321208106200245,-4.111973094531926,20.044281324401425,0.8800010681152344,0.5041973261774757,2.7275003433227525,-0.9687160489814843,6.423716735626989,0.8793921471706341,4.575608539474871,-2.677958506293322,62.49993377261224,-6.022439345564109,1.8481081961521197,6,-1.5949993133544922,-2.2950000762939453,-2.760000228881836,-3.8000011444091797,1.8699989318847656,1,0.04022485338576676,-1.1894738532828455,57.56999969482422,1.6666577434531082,56.70000076293945,-1.6400195313990127,56.099998474121094,0.04022485338576676
2642,2018-06-27,56.959999084472656,57.11000061035156,56.63999938964844,56.9000015258789,397600.0,0.0005269414919386595,1.6111134658585173,-0.12244453094590785,84.74822149855729,69.48304040946172,-1.413497166052231,-3.091035537133841,-2.742664673792987,-4.118556704960525,21.622409999000585,0.470001220703125,0.902902019720969,2.651499176025389,-1.2382241082337018,6.54122246028448,0.7066375338958437,4.596360818154935,-2.080124507265019,59.99988262474544,-14.125277456780537,1.9448616421295466,6,-1.4549980163574219,-2.3249988555908203,-3.1274986267089844,-3.8299999237060547,2.4000015258789062,2,0.041959259621897615,-1.7936663639115955,56.93000030517578,-1.1894738532828455,57.56999969482422,1.6666577434531082,56.70000076293945,0.041959259621897615
2643,2018-06-28,57.09000015258789,57.52999877929688,56.86999893188477,57.06999969482422,308900.0,0.002282322159493644,-2.1428415727378654,0.33335452695825146,86.49431083243805,73.73937491332963,-1.104713899840057,-3.17843631436898,-2.8377590929787573,-4.204828703583651,23.32094397126339,0.6599998474121094,1.2305082042763473,2.6510002136230497,-1.4332178242179623,6.735218251464062,0.6088911947025437,4.693109232543556,-1.6953026971536076,61.53842681209144,-18.589331681635265,2.0421090189205073,6,-1.1399993896484375,-2.4549999237060547,-3.2574996948242188,-3.960000991821289,2.4199981689453125,3,0.0318794830961604,1.6111134658585173,56.959999084472656,-1.7936663639115955,56.93000030517578,-1.1894738532828455,57.56999969482422,0.0318794830961604
2644,2018-06-29,57.25,57.38000106811523,56.72999954223633,57.040000915527344,478700.0,0.0028025897177170744,1.765956756054855,10.49971390425329,88.92090066463611,77.46168928825159,-0.8877699925968727,-3.1660357955373897,-2.951569249295531,-4.307590076907601,24.24823462550244,0.6500015258788991,1.5423358878628193,2.5985000610351534,-1.610809200383855,6.807809322454162,0.4938454303256492,4.703154691744658,-1.433147784419866,55.454485554465094,-31.064643908950714,2.1046546307095055,6,-0.7849998474121094,-2.614999771118164,-3.354999542236328,-4.024999618530273,1.9099998474121094,4,0.020436649239219395,-2.1428415727378654,57.09000015258789,1.6111134658585173,56.959999084472656,-1.7936663639115955,56.93000030517578,0.020436649239219395
2645,2018-07-02,57.349998474121094,57.61000061035156,56.84000015258789,57.11999893188477,302900.0,0.0017466982379230611,1.0533241102899664,1.0952406902815284,87.54049262737885,80.79414677090277,-0.7184313582963853,-3.0805898349668084,-3.0016517155069167,-4.34791015417327,25.086051601169636,0.7700004577636719,1.8676380937169412,2.4804986953735337,-1.8171797586775185,6.778177149424586,0.33165946834800764,4.62933792239906,-1.1869793552213608,64.54523701358377,-21.55144476024074,2.1488392270255248,7,-0.6899967193603516,-2.714998245239258,-3.3874988555908203,-4.124998092651367,1.7800025939941335,0,0.034524906880809336,1.765956756054855,57.25,-2.1428415727378654,57.09000015258789,1.6111134658585173,56.959999084472656,0.034524906880809336
2646,2018-07-03,58.16999816894531,58.47000122070313,57.15999984741211,57.43000030517578,131400.0,0.014298164196015373,-1.0468790978232474,3.2173884198830045,87.81649351621361,83.96169883502631,-1.3408144142895395,-3.6556302498026767,-3.767303058088025,-5.0951931029703275,25.786726528631732,1.3100013732910227,2.164286311118971,3.025998497009276,-1.382726543662912,7.434723537681464,0.8216359766731856,5.230361017345366,-1.7231221893235045,83.606407017368,-2.337088403711803,2.2043625203360935,7,-1.0399971008300781,-3.1699981689453054,-4.177497863769531,-4.944997787475586,1.3400001525878906,1,0.0010314831559175008,1.0533241102899664,57.349998474121094,1.765956756054855,57.25,-2.1428415727378654,57.09000015258789,0.0010314831559175008
2647,2018-07-05,58.63000106811523,58.6500015258789,57.88000106811523,58.16999816894531,181200.0,0.00790790637183636,2.0799783326849273,0.621627333931305,88.36862219026008,85.47372430879403,-1.5306735953588344,-3.7743753844672057,-4.1748735912218535,-5.507806982445892,25.788705536134554,0.7700004577636719,2.367265634964923,3.146501350402822,-1.2366159154337737,7.529618616239418,0.9549427174845206,5.3380599833211235,-1.7900009155273366,98.95831056769391,13.448536621917498,2.191558632918299,7,-1.2800006866455007,-3.5400009155273366,-4.582501411437981,-5.3100013732910085,0.6800003051757955,3,0.002899508201403833,-1.0468790978232474,58.16999816894531,1.0533241102899664,57.349998474121094,1.765956756054855,57.25,0.002899508201403833
2648,2018-07-06,59.040000915527344,59.13999938964844,58.63999938964844,58.68999862670898,160600.0,0.006993004263052827,-1.2222184546263721,0.7608697454949811,87.8357448911333,86.66877470553993,-1.6536788490578402,-3.836870667723595,-4.542392432193431,-5.868989624186284,25.891940257008017,0.5099983215332102,2.51307272895545,3.211001205444333,-1.148404796379502,7.570407207268168,1.031298204532419,5.390704206356247,-1.8800010681152344,95.85068545840475,11.324451932059347,2.1797030009119163,7,-1.1500015258789062,-3.7050018310546875,-4.942501068115234,-5.505001068115234,0.6299972534179688,4,0.005420048947527345,2.0799783326849273,58.63000106811523,-1.0468790978232474,58.16999816894531,1.0533241102899664,57.349998474121094,0.005420048947527345
2649,2018-07-09,56.75,59.040000915527344,56.540000915527344,59.040000915527344,205000.0,-0.038787277778057794,1.1834052406256768,-6.542816972021971,60.36269302038297,84.15396671175095,0.7198614384220434,-1.2369734384026358,-2.2353222065333043,-3.5366052608287006,25.05536494670433,2.5,2.6137808161458906,0.6840002059936552,-3.30047195489324,4.66847236688055,-1.3082358744497924,2.6762362864371028,2.3899993896484375,8.076892604471416,-71.45145597513928,1.992236080443449,7,1.0900001525878906,-1.4150009155273438,-2.640000343322754,-3.114999771118164,3.270000457763672,0,0.04863433165697284,-1.2222184546263721,59.040000915527344,2.0799783326849273,58.63000106811523,-1.0468790978232474,58.16999816894531,0.04863433165697284
2650,2018-07-10,57.88000106811523,57.97000122070313,55.97999954223633,56.5099983215332,368300.0,0.019911913094541545,1.5677390456876634,-0.5982542353117525,61.702147975918166,81.53218080187982,-0.4040295370072897,-1.9934782804711872,-3.353469374445659,-4.602851236681239,23.712194933129258,1.990001678466804,2.6312098551638883,1.5120012283325153,-2.0129036827974787,5.036906139462509,-0.2504512272324817,3.2744536838975122,1.2599983215332102,60.12663346914117,-16.153264757577503,1.7624524555649979,7,-0.32000160217284446,-2.545001983642571,-3.7425012588500906,-4.245000839233391,2.579998016357429,1,0.022114698612229367,1.1834052406256768,56.75,-1.2222184546263721,59.040000915527344,2.0799783326849273,58.63000106811523,0.022114698612229367
2651,2018-07-11,58.47000122070313,58.58000183105469,57.90999984741211,57.90999984741211,208800.0,0.010193506249137174,-1.3928583592754817,0.40875930700734153,65.325443306155,79.37409433605734,-0.8410534812449555,-2.244926437321979,-3.9109753809562804,-5.13571624193024,23.70279220804256,0.7000007629394602,2.5883842942004094,1.8140012741088967,-1.3779983813946046,5.006000929612398,0.21800144635714247,3.410001101860651,0.5699996948242116,78.7975252753888,4.377761853911537,1.5959998277517506,7,-0.9100017547607493,-3.135002136230476,-4.355001449584968,-4.835000991821296,2.8499984741210866,2,0.011287837072567086,1.5677390456876634,57.88000106811523,1.1834052406256768,56.75,-1.2222184546263721,59.040000915527344,0.011287837072567086
2652,2018-07-12,58.63000106811523,58.86999893188477,58.20000076293945,58.59000015258789,161600.0,0.0027364433738961136,1.5769326701585613,0.07143003113056454,65.07748288274604,76.99444678609156,-0.826127569458329,-2.0998929292622677,-4.044011391458852,-5.247928169399849,24.77265844371474,0.6699981689453196,2.4119703201637464,1.712001037597652,-1.199107756904013,4.623109832099317,0.25644664034681597,3.167555434848488,0.28759979248047784,83.8608118303906,10.818392807416458,1.4555543972508331,7,-1.0700016021728445,-3.295001983642571,-4.700001716613762,-4.995000839233391,3.2599983215332102,3,0.015009333743583042,-1.3928583592754817,58.47000122070313,1.5677390456876634,57.88000106811523,1.1834052406256768,56.75,0.015009333743583042
2653,2018-07-13,58.66999816894531,59.040000915527344,58.38999938964844,58.7599983215332,207400.0,0.0006821951236810619,-1.000011737571379,-2.249952317375948,62.579807823005794,74.06765869257708,-0.6911100679363358,-1.8304958099937778,-4.043128855014267,-5.224250813227414,25.944720550320344,0.6500015258789062,2.2707862822858544,1.4959981918334933,-1.045012056617061,4.037008440284048,0.22549306760821253,2.766503316058774,-2.6899986267089844,87.90841240100178,17.01760661716868,1.2705051242252774,7,-1.1099987030029297,-3.3349990844726562,-5.179999351501465,-5.034997940063477,3.0500030517578196,4,0.010908526066470303,1.5769326701585613,58.63000106811523,-1.3928583592754817,58.47000122070313,1.5677390456876634,57.88000106811523,0.010908526066470303
2654,2018-07-16,58.2599983215332,58.68999862670898,58.06999969482422,58.68999862670898,246800.0,-0.006988236921901314,1.8837139156509557,4.777773068282887,54.681131117426965,70.41661852480465,-0.13720384129829455,-1.1643714558913913,-3.6151911331790245,-4.7495998162143,27.612770789221386,0.6199989318847585,2.13530549488344,0.8854984283447251,-1.290693047072466,3.0616899037619163,-0.202597309363874,1.9735941660533243,-2.218798751831052,74.50973059024311,6.371357851044664,1.0880957377085958,7,-0.6999988555908203,-2.924999237060547,-4.7699995040893555,-4.594999313354492,3.3400001525878906,0,0.024201851837180044,-1.000011737571379,58.66999816894531,1.5769326701585613,58.63000106811523,-1.3928583592754817,58.47000122070313,0.024201851837180044
2655,2018-07-17,58.11000061035156,58.5099983215332,58.099998474121094,58.349998474121094,167900.0,-0.0025746260814120125,-2.1538190674608995,0.5581341707918689,58.57558703667767,67.16762891596733,0.1474426077076174,-0.8234675394983242,-3.4534643083491545,-4.535805473222325,28.503909090685802,0.4099998474121094,1.9717244215721905,0.587500762939456,-1.3401147776622437,2.5151163035411557,-0.37630700736139033,1.5513085332403023,-2.00882501373291,17.699165831147482,-49.03937733544595,0.9638077703008485,7,-0.5500011444091797,-2.7750015258789062,-4.620001792907715,-4.445001602172852,2.7000007629394602,1,0.03286869432714945,1.8837139156509557,58.2599983215332,-1.000011737571379,58.66999816894531,1.5769326701585613,58.63000106811523,0.03286869432714945
2656,2018-07-18,57.72999954223633,58.20000076293945,57.33000183105469,58.11000061035156,203300.0,-0.006539340287797901,2.1071314228104714,1.5833518771656547,55.32503808102249,63.49611957049648,0.5123447513265802,-0.3246461079954841,-3.0597827825457813,-4.114486771717303,28.40180543994052,0.8699989318847656,1.7648101264778404,0.12149963378906392,-1.6707091176422892,1.913708385220417,-0.7746047419266162,1.017604009504744,-1.5700474392395023,23.39169154029081,-42.373421569149414,0.8961043757156768,7,-0.1700000762939453,-2.2350006103515625,-4.2400007247924805,-4.065000534057617,2.9099998474121094,2,0.047289096897342064,-2.1538190674608995,58.11000061035156,1.8837139156509557,58.2599983215332,-1.000011737571379,58.66999816894531,0.047289096897342064
2657,2018-07-19,58.27999877929688,58.6500015258789,57.84000015258789,57.93000030517578,514200.0,0.009527095815377029,-2.0566159958541794,-0.9210460272047569,57.777771129066,60.15634470804456,-0.10339670939748657,-0.7226765383654978,-3.5352687440439965,-4.607415685652434,28.351068834051528,0.920001983642571,1.6094671401946883,0.5514989852905359,-1.0663137703311705,2.169311740912242,-0.25740739252031375,1.3604053631013855,-2.0624457000494445,55.555406834335386,-10.300515498669839,0.8089063778108525,7,-0.7699985504150462,-2.404998779296882,-4.822500228881843,-4.614999771118171,2.659999847412095,3,0.05216199346605421,2.1071314228104714,57.72999954223633,-2.1538190674608995,58.11000061035156,1.8837139156509557,58.2599983215332,0.05216199346605421
2658,2018-07-20,58.599998474121094,58.81999969482422,57.79999923706055,58.16999816894531,508400.0,0.005490729264357563,1.344821235958012,1.2285776566757243,58.64275861799483,59.965240885556994,-0.5502378377462804,-0.8914863378994227,-3.7613157955561647,-4.857845564794729,28.079453697678993,1.0200004577636719,1.3878420599662462,0.7464986801147475,-0.7208479716971752,2.21384533192667,0.012825354208786166,1.4801720060207089,-2.32599643814806,85.2347962334291,17.316991507876608,0.7336733259059623,7,-1.0899982452392578,-2.5649986267089844,-5.344999313354492,-4.934999465942383,1.5699996948242188,4,0.0561433617951419,-2.0566159958541794,58.27999877929688,2.1071314228104714,57.72999954223633,-2.1538190674608995,58.11000061035156,0.0561433617951419
2659,2018-07-23,58.86999893188477,59.25,58.459999084472656,58.63999938964844,712400.0,0.004607516464064654,-1.6779685125917305,0.534882276751671,59.52381293832575,59.72320365915783,-0.5452280961718756,-1.0441126615278193,-3.9484080416701133,-5.055520885906525,27.63776344187376,0.7900009155273438,1.109762852017404,0.9079992294311623,-0.5206195598192451,2.3366180186815697,0.19368983480595858,1.622308624056366,-2.5406769183206492,80.20825882745667,11.373763687762775,0.7143093946252033,7,-0.579998016357429,-2.609998703002937,-5.857500076293952,-5.204999923706062,0.7100028991699148,0,0.04841179447133914,1.344821235958012,58.599998474121094,-2.0566159958541794,58.27999877929688,2.1071314228104714,57.72999954223633,0.04841179447133914
2660,2018-07-24,58.93000030517578,59.04999923706055,57.90999984741211,58.79999923706055,706800.0,0.0010192181820902757,5.1621766519233345,0.5652231602341723,55.26317179871928,58.60517349166498,-0.4924054989890152,-1.0508813250384463,-3.923094594388843,-5.0416349025347245,26.335378750943907,1.1399993896484375,0.8060131655849787,0.9000005722045898,-0.5786475580056774,2.378648702414857,0.1606765070994527,1.639324637309727,-2.4838511721542247,83.33333333333334,15.691265879225739,0.7393240651051337,7,-0.6399993896484375,-2.2250003814697266,-5.807500839233398,-5.26500129699707,1.2099990844726562,1,0.04530796122719183,-1.6779685125917305,58.86999893188477,1.344821235958012,58.599998474121094,-2.0566159958541794,58.27999877929688,0.04530796122719183
2661,2018-07-25,59.22000122070313,59.88999938964844,58.88999938964844,58.93000030517578,842800.0,0.004921108332352819,-4.405365280326619,2.2307579447754295,54.184398698133045,57.394830804485764,-0.7429611536136349,-1.223240835282418,-4.115237139487661,-5.255471706781584,25.17898873347784,1.0,0.8778819310960913,1.0755014419555735,-0.39914756046582056,2.5501504443769676,0.3381769407448729,1.812825943166274,-2.6616980530024392,67.94267368278912,4.085845660315329,0.7373245012106971,7,-0.6100006103515696,-1.6800022125244212,-5.87500190734864,-5.555002212524421,1.009998321533196,2,0.026849039510523198,5.1621766519233345,58.93000030517578,-1.6779685125917305,58.86999893188477,1.344821235958012,58.599998474121094,0.026849039510523198
2662,2018-07-26,59.349998474121094,59.91999816894531,59.11000061035156,59.58000183105469,372100.0,0.002195157898316813,-1.2816862058219878,-0.7931125200599632,52.289495659582336,56.2514627863276,-0.8494109037698863,-1.2279630388921419,-4.143525367345447,-5.32166709046534,24.28881078984702,0.80999755859375,0.8620996731644084,1.0859987258911161,-0.37174873164742195,2.543746183429654,0.35712499712185064,1.8148724546603816,-2.5917935331035338,73.113208395937,12.753838925144208,0.7288737287692678,7,-0.7249984741210938,-1.5999984741210938,-5.57499885559082,-5.57499885559082,0.6100006103515625,3,0.021735483550009427,-4.405365280326619,59.22000122070313,5.1621766519233345,58.93000030517578,-1.6779685125917305,58.86999893188477,0.021735483550009427
2663,2018-07-27,58.90999984741211,59.45000076293945,58.58000183105469,59.38000106811523,359600.0,-0.007413624903475635,1.8524526602796607,2.0434537433243465,71.95124315078849,58.17036412336776,-0.4154799936244302,-0.679459775675376,-3.594195067768929,-4.805566682771314,22.849754010479206,0.8699989318847656,0.7481065933843425,0.5550001144409151,-0.8189915710030178,1.928991799884848,-0.13199572828104777,1.241995957162878,-1.898851448160329,49.75128532630872,-16.51006485765278,0.6869958427219663,7,-0.2849998474121094,-1.0550003051757812,-5.085000991821282,-5.085000991821282,0.7099990844726634,4,0.03445932413096142,-1.2816862058219878,59.349998474121094,-4.405365280326619,59.22000122070313,5.1621766519233345,58.93000030517578,0.03445932413096142
2664,2018-07-30,58.41999816894531,58.88000106811523,58.22999954223633,58.77999877929688,394700.0,-0.00831780138747229,1.321412514815908,0.7659567560548284,56.30838476793163,57.918452760173764,0.11130986972521839,-0.10256929019504213,-3.001847464516274,-4.2383465169378525,21.415384368346967,0.6800003051757812,0.6091941987608891,0.006498527526858311,-1.265222897734283,1.2782199527879996,-0.6293621851037088,0.6423592401574254,-1.176141788118052,25.373072010536923,-39.943170208905094,0.6358607126305701,7,0.2050018310546875,-0.4699993133544922,-4.429998397827148,-4.429998397827148,2.2000007629394602,0,0.029955495632491447,1.8524526602796607,58.90999984741211,-1.2816862058219878,59.349998474121094,-4.405365280326619,59.22000122070313,0.029955495632491447
2665,2018-07-31,59.33000183105469,59.349998474121094,58.63000106811523,58.72999954223633,277700.0,0.01557692041478198,1.250007450632134,-1.666670198787743,59.34783582200942,58.36543028695009,-0.678822823060024,-0.9029237418602634,-3.7952088570603024,-5.065854472698376,19.880267124854356,0.9300003051757812,0.5192966694414167,0.8175020217895508,-0.4132426340626054,2.048246677641707,0.20212969386347623,1.4328743497156253,-1.8720541071779806,65.08894572065107,1.4169406860834783,0.6153723279260773,7,-0.4700031280517578,-1.3800029754638672,-5.0800018310546875,-5.160001754760735,1.4299964904785156,1,0.004213719741858135,1.321412514815908,58.41999816894531,1.8524526602796607,58.90999984741211,-1.2816862058219878,59.349998474121094,0.004213719741858135
2666,2018-08-01,58.22999954223633,59.099998474121094,58.02999877929688,59.099998474121094,315000.0,-0.018540405441932584,1.4597724332975084,-1.4499926885247987,46.389878521880874,57.10010888615173,0.5582713737570089,0.2127099284768832,-2.5973234388125164,-3.8917895161165035,17.47173208917227,1.3000030517578054,0.5120083526548598,-0.28550033569335653,-1.5130179811084545,0.9420173097217415,-0.8992591584009091,0.328258487014196,-0.5750877827541316,10.582054366517509,-48.44860399478246,0.6137588227075491,8,0.6299991607666016,-0.2800006866455078,-3.344999313354492,-3.614999771118164,2.1599998474121094,2,0.032800959341013236,1.250007450632134,59.33000183105469,1.321412514815908,58.41999816894531,1.8524526602796607,58.90999984741211,0.032800959341013236
2667,2018-08-02,58.79999923706055,58.959999084472656,58.16999816894531,58.16999816894531,154900.0,0.009788763512023957,-1.5079351623665616,-0.7241400477933922,51.07084837686925,56.25878552602668,0.07799255874490285,-0.3624857571014388,-3.0643446108628893,-4.393240388797281,14.822543539689848,0.7900009155273438,0.5016727120105315,0.27599945068359233,-0.9571977077964604,1.509196609163645,-0.34059912855643404,0.8925980299236187,-0.9638805648213022,54.225308600518254,-1.1048991688789798,0.6165985792400247,8,0.11499977111816406,-0.8500003814697266,-3.8149986267089844,-4.164999008178711,1.6800003051757812,3,0.02431973339677329,1.4597724332975084,58.22999954223633,1.250007450632134,59.33000183105469,1.321412514815908,58.41999816894531,0.02431973339677329
2668,2018-08-03,59.36000061035156,59.459999084472656,58.54999923706055,58.81000137329102,216400.0,0.009523833002672122,1.4266786024912643,0.8730131818759689,58.842454970356386,56.18307908514119,-0.4055088274069618,-0.9457747174651985,-3.533691577362923,-4.876748850916499,11.903770758548937,0.9099998474121094,0.565955776173503,0.8200008392334013,-0.4491640393311087,2.0891657177979113,0.18541839995114628,1.4545832785156563,-1.3571715783758336,93.00710120416359,38.44636158940422,0.6345824392822557,8,-0.44500160217285156,-1.4100017547607422,-4.289999961853027,-4.725000381469727,0.5699996948242188,4,0.010107790902152747,-1.5079351623665616,58.79999923706055,1.4597724332975084,58.22999954223633,1.250007450632134,59.33000183105469,0.010107790902152747
2669,2018-08-06,59.5099983215332,59.93000030517578,59.11000061035156,59.36000061035156,144900.0,0.0025269155936544774,-1.5230848685098566,0.2727234895511864,61.25399178307515,56.84872575006962,-0.508667286167146,-0.9258681659603312,-3.589745245836994,-4.943814717976501,11.679941809176492,0.8199996948242188,0.5751764247794995,0.8319986343383761,-0.1947100614078252,1.8587073300845773,0.3186442864652719,1.3453529822114803,-1.353795758599908,77.89465019254159,17.899882654658654,0.5133543478731022,8,-0.529998779296875,-1.5549983978271484,-4.217497825622559,-4.874998092651367,0.26000213623046875,0,0.0018484391439104186,1.4266786024912643,59.36000061035156,-1.5079351623665616,58.79999923706055,1.4597724332975084,58.22999954223633,0.0018484391439104186
2670,2018-08-07,59.15999984741211,59.97999954223633,58.9000015258789,59.5,141200.0,-0.00588133900172616,-1.5116326521559524,-2.2667022710510922,61.550886439157146,57.66722438796119,-0.13702167014357514,-0.5007313506427806,-3.1559922994789815,-4.512716383892581,11.919713558801034,1.079998016357429,0.5459974715031848,0.4180002212524414,-0.5575669344678431,1.393567376972726,-0.06978335660770085,0.9057837991125837,-0.826417510254565,57.94875005135152,-6.400279260038609,0.48778357786014115,8,-0.1550006866455078,-1.1800003051757812,-3.609999656677246,-4.524999618530273,0.9799995422363281,1,0.024678821640269577,-1.5230848685098566,59.5099983215332,1.4266786024912643,59.36000061035156,-1.5079351623665616,58.79999923706055,0.024678821640269577
2671,2018-08-08,59.13000106811523,59.20000076293945,58.58000183105469,58.95000076293945,122200.0,-0.0005070787588616898,2.874997019764919,-0.5294124246877911,57.49560839017801,58.245681358027376,-0.1353673001387392,-0.4413816796550094,-3.0363473883435503,-4.412784561129811,11.572610528634595,0.6199989318847656,0.48565933337898315,0.35500144958495383,-0.626458853843765,1.3364617530136726,-0.13572870212940558,0.8457316012993132,-0.598848666348232,53.03879396645981,-11.909405917912963,0.4907301517143587,8,-0.1250019073486257,-1.1500015258788991,-3.482500076293938,-4.495000839233391,0.6199989318847727,2,0.027566332216708123,-1.5116326521559524,59.15999984741211,-1.5230848685098566,59.5099983215332,1.4266786024912643,59.36000061035156,0.027566332216708123
2672,2018-08-09,59.5099983215332,59.61999893188477,59.08000183105469,59.20000076293945,122600.0,0.0064264712760657705,1.0377296021189335,1.7222057389904464,57.94066247915396,56.688950172290205,-0.5478992500741597,-0.7927143293398018,-3.33623123504627,-4.726954655031939,11.126935963649505,0.5399971008300852,0.4771434466782125,0.6909988403320284,-0.34070739179770726,1.722705072461764,0.17514572426716057,1.2068519563968962,-0.9299964904785156,67.13278878319187,4.554460099854019,0.5158531160648677,8,-0.5049991607666016,-1.529998779296875,-3.444997787475586,-4.509998321533196,0.3800010681152344,3,0.014787449049495471,2.874997019764919,59.13000106811523,-1.5116326521559524,59.15999984741211,-1.5230848685098566,59.5099983215332,0.014787449049495471
2673,2018-08-10,59.31000137329102,60.22999954223633,59.2400016784668,59.59000015258789,158800.0,-0.0033607285142506216,-3.714296094459582,-0.9032289820830643,53.88695008674061,56.41990187438008,-0.31871095750917533,-0.5716187207437358,-3.0451874259296545,-4.454120650055877,10.714223614376543,0.9899978637695312,0.45255170789276633,0.45900173187256854,-0.5927522489289387,1.5107557126740758,-0.0668752585281851,0.9848787222733222,-0.7299995422363352,44.24245787065658,-15.440489100337373,0.525876990400753,8,-0.18000221252442117,-1.2050018310546946,-3.090001106262214,-4.220001220703132,1.009998321533196,4,0.019726827547709158,1.0377296021189335,59.5099983215332,2.874997019764919,59.13000106811523,-1.5116326521559524,59.15999984741211,0.019726827547709158
2674,2018-08-13,59.66999816894531,59.7400016784668,59.06000137329102,59.43999862670898,141400.0,0.006069748563796384,2.675612144955887,-0.8214305177112179,56.208044670425046,56.071036190870714,-0.5394806327392132,-0.8649100873812756,-3.260364868983018,-4.739245914240087,10.55104202749478,0.6800003051757741,0.4428694707173406,0.7484985351562514,-0.32525107998993263,1.8222481503024355,0.2116237275831594,1.2853733427293434,-0.8589966583251964,66.06047575120742,8.982113939231198,0.5368748075730905,8,-0.5399990081787109,-1.5649986267089844,-3.0574989318847656,-4.334999084472656,-1.3899993896484304,0,0.004357334409401448,-3.714296094459582,59.31000137329102,1.0377296021189335,59.5099983215332,2.874997019764919,59.13000106811523,0.004357334409401448
2675,2018-08-14,60.02000045776367,60.4900016784668,59.70000076293945,59.72000122070313,171800.0,0.005865632638824447,-3.6470621234390603,1.3043471049706552,56.64451985134064,57.21044078303291,-0.873132867363239,-1.1220091785983612,-3.458172561591468,-5.016052157839312,10.593519535330065,0.8200035095214844,0.3595735540472802,1.0030008316040053,-0.10602672208565167,2.1120283852936623,0.44848705475917683,1.5575146084488338,-1.0103392227172847,75.39260428005073,18.87519302653059,0.554513776844828,8,-0.6900005340576172,-1.7849998474121094,-3.4325008392333984,-4.685001373291016,-0.9099998474121094,1,-0.0041652782088185125,2.675612144955887,59.66999816894531,-3.714296094459582,59.31000137329102,1.0377296021189335,59.5099983215332,-0.0041652782088185125
2676,2018-08-15,60.459999084472656,60.81999969482422,59.75,60.27999877929688,198400.0,0.007330866766964039,1.3777730682829652,0.6000025431379685,58.767785364325015,58.065656003861335,-1.0767745738204368,-1.4197898293538316,-3.7277320469138857,-5.36869540206802,11.539378659996508,1.0699996948242188,0.4292955345456022,1.3064994812011719,0.1924307512844905,2.4205682111178533,0.7494651162428312,1.8635338461595126,-1.3999977111816335,79.54540035936208,24.08926522499744,0.5570343649583397,8,-0.7749996185302734,-1.3849983215332031,-4.012499809265137,-5.125,-1.3199996948242188,2,-0.005292750573434923,-3.6470621234390603,60.02000045776367,2.675612144955887,59.66999816894531,-3.714296094459582,59.31000137329102,-0.005292750573434923
2677,2018-08-16,61.31999969482422,61.36000061035156,60.15999984741211,60.43999862670898,190300.0,0.014224290826567731,1.4999940395535227,4.888886534141715,67.85186081037779,59.06670109719705,-1.7229028613581576,-2.1506275758173103,-4.376706289128599,-6.14870562101477,12.27361072508093,1.2000007629394531,0.43971227225866016,2.0145000457763658,0.6104384884183887,3.418561603134343,1.3124692670973772,2.7165308244553543,-1.9431986236572243,98.26082918277547,40.34466074779351,0.7020307786789897,8,-1.3499984741210938,-1.9749984741210938,-4.872500419616699,-5.9850006103515625,-2.7099990844726562,3,-0.02560338719239652,1.3777730682829652,60.459999084472656,-3.6470621234390603,60.02000045776367,2.675612144955887,59.66999816894531,-0.02560338719239652
2678,2018-08-17,61.88999938964844,61.9900016784668,61.040000915527344,61.34000015258789,322500.0,0.009295494091013934,1.5333224826940781,0.6249983744207469,75.40266593388672,60.63877600284277,-2.119130378744053,-2.5945340354221855,-4.734054289624268,-6.643529950975648,13.044684411767388,0.9500007629394531,0.6378210718656021,2.41999969482422,0.6426688296651761,4.197330559983264,1.5313342622446982,3.308665127403742,-2.1399993896484375,96.58695295554381,33.1268991289736,0.8886654325795222,8,-1.6049976348876953,-2.2299976348876953,-5.442500114440918,-6.555000305175781,-4.299999237060547,4,-0.03231539860597432,1.4999940395535227,61.31999969482422,1.3777730682829652,60.459999084472656,-3.6470621234390603,60.02000045776367,-0.03231539860597432
2679,2018-08-20,61.72000122070313,62.15999984741211,61.63999938964844,61.95000076293945,182200.0,-0.0027467792958766335,-1.6666471042773163,-0.41818156597006595,69.62236306213654,61.53560673872937,-1.791020724851542,-2.318967954813324,-4.345126763574129,-6.402573540255069,13.529087319786953,0.5200004577636719,0.7757871088604915,2.107501411437994,0.09171220625179899,4.123290616624189,1.0996068088448965,3.1153960140310915,-1.5600013732910227,82.11387030644775,18.08077897284005,1.0078946025930964,8,-1.3500003814697337,-1.9750003814697337,-5.272501945495613,-6.385002136230476,-4.729999542236335,0,-0.02268310917351868,1.5333224826940781,61.88999938964844,1.4999940395535227,61.31999969482422,1.3777730682829652,60.459999084472656,-0.02268310917351868
2680,2018-08-21,61.599998474121094,61.91999816894531,61.20000076293945,61.72000122070313,175400.0,-0.001944308882187551,1.76923866954238,0.5217521105269739,82.97461914534176,64.36660793374756,-1.439929683195615,-2.0961502137627974,-3.997594865646249,-6.221808945366448,14.434702504824998,0.7199974060058594,0.8220488720417549,1.8539987564086928,-0.3189972315452323,4.026994744362618,0.7675007624317303,2.9404967503856554,-1.0399986267089858,76.76342702293726,5.722560018108837,1.0864979939769634,8,-0.9899978637695312,-1.8549976348876953,-5.152499198913574,-6.2649993896484375,-4.079998016357422,1,-0.05389610027699898,-1.6666471042773163,61.72000122070313,1.5333224826940781,61.88999938964844,1.4999940395535227,61.31999969482422,-0.05389610027699898
2681,2018-08-22,60.81000137329102,61.77000045776367,60.56000137329102,61.6500015258789,127200.0,-0.012824628577904229,1.2407431609063324,6.999841057917962,68.85560225132127,65.57937901954392,-0.431991828310089,-1.244745441848103,-3.0126042475145525,-5.359538831704903,14.4197881945136,1.2099990844726491,0.8271834009286749,0.984501647949223,-1.2235267656437046,3.1925300615421506,-0.11951255884724077,2.088515854745687,1.3499984741210866,32.50007629394567,-38.98789899917561,1.1040142067964642,8,-0.20000076293946023,-1.0650005340576243,-4.362502098083503,-5.4750022888183665,-2.1500015258789134,2,-0.027955940216211506,1.76923866954238,61.599998474121094,-1.6666471042773163,61.72000122070313,1.5333224826940781,61.88999938964844,-0.027955940216211506
2682,2018-08-23,60.63999938964844,61.0099983215332,60.38000106811523,60.90999984741211,243300.0,-0.0027956253873273607,1.680854172246737,0.32142905799701726,62.95548684621016,66.58699421504055,-0.09481310604330417,-1.0257345482426459,-2.6674856367406505,-5.126619928470632,14.306823133301172,0.6299972534179759,0.8602203857088,0.7499996185302749,-1.4748458830247344,2.974845120085284,-0.3624231322472298,1.8624223693077795,1.4880004882812514,14.606657294220856,-51.92202875630181,1.112422750777503,8,-0.029998779296875,-0.6599998474121094,-4.112500190734863,-5.305000305175781,-2.1800003051757812,3,-0.024736148006229364,1.2407431609063324,60.81000137329102,1.76923866954238,61.599998474121094,-1.6666471042773163,61.72000122070313,-0.024736148006229364
2683,2018-08-24,60.93999862670898,60.97000122070313,60.290000915527344,60.790000915527344,191800.0,0.004947217019790173,5.476103976312503,-0.5555461365659042,64.0471854366676,67.45800985573416,-0.15565015969332308,-1.2288578071266585,-2.7904297662797433,-5.363394705495814,14.730203493404408,0.6800003051757884,0.9501264165001686,0.9484989166259723,-1.2733190278122422,3.1703168610641868,-0.16241005559313493,2.0594078888450795,1.1180812988281303,34.759255746018155,-29.078740534669485,1.1109089722191083,8,-0.00999832153319602,-0.9599990844726491,-4.247498512268059,-5.604999542236321,-1.9099998474120952,4,-0.03823429715891424,1.680854172246737,60.63999938964844,1.2407431609063324,60.81000137329102,1.76923866954238,61.599998474121094,-0.03823429715891424
2684,2018-08-27,60.16999816894531,60.97000122070313,60.06999969482422,60.97000122070313,161700.0,-0.01263538685782295,1.2499952316465857,-5.333435060146278,59.165154516269986,67.73808037405965,0.774143462390434,-0.3383783805079972,-1.8712377501851378,-4.545022807190115,15.447620177993782,0.9000015258789134,1.0001644801791088,0.09099845886230185,-2.004479165506787,2.1864760832313905,-0.956740353322239,1.1387372710468426,1.7819970159912089,5.405327383775357,-56.73305254206461,1.047738812184543,8,0.7850017547607422,-0.13499832153320312,-3.39749813079834,-4.834999084472656,-1.279998779296875,0,-0.04287847922337151,5.476103976312503,60.93999862670898,1.680854172246737,60.63999938964844,1.2407431609063324,60.81000137329102,-0.04287847922337151
2685,2018-08-28,59.58000183105469,60.6500015258789,59.40999984741211,60.18000030517578,280600.0,-0.009805490374688586,-1.6382945912602926,0.7499952316466011,53.70676798991467,67.17574511023628,1.4473686251510216,0.2859694459132811,-1.1648438343940626,-3.9043255639466423,15.522850312465264,1.2400016784667898,1.0893531925891793,-0.5114978790283189,-2.591085480508127,1.5680897224514894,-1.5512916797682195,0.5282959217115817,2.2214337146728482,7.203472020172631,-53.769091824705406,1.039793800739903,8,1.2049980163574219,0.4549980163574219,-2.3050012588500977,-4.19000244140625,-0.18000030517578836,1,-0.04347096463561895,1.2499952316465857,60.16999816894531,5.476103976312503,60.93999862670898,1.680854172246737,60.63999938964844,-0.04347096463561895
2686,2018-08-29,60.13999938964844,60.22999954223633,59.52999877929688,59.790000915527344,173500.0,0.009399085958098574,1.6415183969597245,-0.5833322736925092,55.040017773470076,65.7522069950243,0.9355931561693609,-0.1302783603435529,-1.6272612374660156,-4.408733437560656,16.216358195189716,0.700000762939446,1.1561319032932715,-0.04700031280517436,-1.933072041432517,1.8390714158221684,-0.9900361771188457,0.896035551508497,1.4222925862475577,45.625014901175405,-13.966519568045854,0.9430358643136697,8,0.6450004577636719,-0.04500007629394531,-2.6424989700317383,-4.75,0.3800010681152344,2,-0.04356499764673649,-1.6382945912602926,59.58000183105469,1.2499952316465857,60.16999816894531,5.476103976312503,60.93999862670898,-0.04356499764673649
2687,2018-08-30,60.22999954223633,60.65999984741211,60.0,60.25,231100.0,0.0014965107000546318,-1.7500019868233874,-0.05714441416893733,57.491851820557365,63.76211653798771,0.7540085482521803,-0.1134712110281697,-1.612432692275135,-4.441417500643581,17.09937734849167,0.6599998474121094,1.2027516974213412,-0.02850017547607564,-1.7979990541560227,1.7409987032038714,-0.9132496148160456,0.8562492638638943,1.117063220811275,52.5640367286552,-8.598550386270972,0.8847494393399734,8,0.5550003051757812,-0.13500022888183594,-2.1549997329711914,-4.520000457763672,0.9799995422363281,3,-0.026066739278708728,1.6415183969597245,60.13999938964844,-1.6382945912602926,59.58000183105469,1.2499952316465857,60.16999816894531,-0.026066739278708728
2688,2018-08-31,59.959999084472656,60.43000030517578,59.52999877929688,60.27000045776367,191400.0,-0.004482823506819611,1.8571428571428346,15.49971390425329,52.39670359464555,61.848154374933166,0.8062317202012821,0.21479713455293137,-1.2456718839975025,-4.109819981198868,17.374893786162133,0.9000015258788991,1.1942361162865964,-0.32850055694579794,-2.0536490272309678,1.3966479133393719,-1.1910747920883864,0.5340736781967905,1.193357387011396,35.256330313367165,-24.242139053989938,0.8625742351425864,8,0.7049999237060547,0.13500022888183594,-1.7724990844726562,-4.2350006103515625,1.440002441406243,4,-0.025016678167169015,-1.7500019868233874,60.22999954223633,1.6415183969597245,60.13999938964844,-1.6382945912602926,59.58000183105469,-0.025016678167169015
2689,2018-09-04,59.61999893188477,60.52999877929688,59.540000915527344,60.08000183105469,199300.0,-0.005670449596053007,-2.193546997766575,1.4838737463852598,46.68872540970151,57.81638840430647,0.9130353585420039,0.5939109188331102,-0.8302100500018739,-3.701271581049795,17.28964239731651,0.9899978637695384,1.0266797419928153,-0.6740007400512624,-2.3893724688840763,1.0413709887815514,-1.5316866044676658,0.18368512436514095,1.3590218771920846,16.79992675781307,-39.007260416306735,0.8576858644164056,9,0.9700012207031179,0.47500038146971946,-1.3799991607666087,-3.895000457763679,1.4600028991699148,1,-0.009896010787621146,1.8571428571428346,59.959999084472656,-1.7500019868233874,60.22999954223633,1.6415183969597245,60.13999938964844,-0.009896010787621146
2690,2018-09-05,60.61999893188477,60.6500015258789,59.68999862670898,59.68999862670898,156900.0,0.016772895302170188,-1.064521686341716,-2.021727051838154,51.212121036974324,55.85600160271236,-0.2688713321824707,-0.30683286561976075,-1.7696193817471126,-4.631641299926777,17.480772521473583,1.0300025939941264,0.7591213868763873,0.25299930572510476,-1.3815368974455282,1.8875355088957377,-0.5642687958602153,1.0702674073104248,0.20211978102560835,96.46009931706917,41.85226715138573,0.8172681015853179,9,-0.4099998474121165,-0.5249996185302805,-2.3324995040893626,-4.895000457763679,-1.05999755859375,2,-0.028538429111162444,-2.193546997766575,59.61999893188477,1.8571428571428346,59.959999084472656,-1.7500019868233874,60.22999954223633,-0.028538429111162444
2691,2018-09-06,60.7599983215332,60.959999084472656,60.47000122070313,60.61999893188477,137100.0,0.002309458794378161,-1.227289278840358,0.1505369287184983,45.238078246794295,53.88740064722171,-0.46568089187645256,-0.3356654592919668,-1.825519799850852,-4.722683745443305,18.152562968660664,0.48999786376952414,0.5572550286957494,0.31149883270263956,-1.2228142374682918,1.8458119028735709,-0.45565770238282965,1.0786553677881088,-1.3499984741210938,86.01393564633756,35.402459983239666,0.7671565350854671,9,-0.5699977874755859,-0.6649990081787109,-2.354999542236328,-5.034999847412109,-2.079998016357422,3,-0.022383094687682403,-1.064521686341716,60.61999893188477,-2.193546997766575,59.61999893188477,1.8571428571428346,59.959999084472656,-0.022383094687682403
2692,2018-09-07,60.38999938964844,60.56999969482422,60.13000106811523,60.54999923706055,176600.0,-0.006089515176198379,3.399969482538361,-1.1428610354224014,36.795757621345075,50.85946422329699,-0.15072405953009138,0.1092421547063509,-1.3749544760042554,-4.304264679061539,18.321193056318336,0.6299972534179759,0.2774027338880316,-0.10250015258789347,-1.5726216344106234,1.3676213292348365,-0.8375608934992584,0.6325605883234715,-0.9489995574951138,60.13988998735529,14.710158062084403,0.7350607409113659,9,-0.1999988555908203,-0.22500038146972656,-1.9850006103515625,-4.665000915527344,-1.8199996948242188,4,0.002152691992534095,-1.227289278840358,60.7599983215332,-1.064521686341716,60.61999893188477,-2.193546997766575,59.61999893188477,0.002152691992534095
2693,2018-09-10,60.47999954223633,60.97000122070313,60.22000122070313,60.66999816894531,167400.0,0.001490315507493012,-1.1126901316885676,1.1874925494122976,38.9285458836992,48.61095215301135,-0.34960140321474853,0.11740922182865177,-1.3858722866970083,-4.338123545750484,18.122083702070814,0.75,0.12890078881864042,-0.07099990844726278,-1.4320661397471781,1.2900663228526525,-0.7515330240972204,0.6095332072026949,-1.008619725036617,65.73415567162634,23.91427986173747,0.6805331156499569,9,-0.28999900817871094,-0.125,-2.0475006103515625,-4.755001068115234,-0.9799995422363281,0,0.01207009834261874,3.399969482538361,60.38999938964844,-1.227289278840358,60.7599983215332,-1.064521686341716,60.61999893188477,0.01207009834261874
2694,2018-09-11,59.93000030517578,60.70000076293945,59.84000015258789,60.40999984741211,143300.0,-0.009093902798006037,-1.6060630581163482,2.5263316401309055,36.152565340229685,46.66048519193524,0.18190303598812108,0.7250601097764431,-0.7667093028095024,-3.7303002075461507,17.96083154076815,0.8600006103515625,0.016655403006680558,-0.6339992523193345,-1.9642527092280275,0.6962542045893585,-1.299125980773681,0.03112747613501199,-0.39867563183593546,18.750093132069072,-17.879260305321647,0.6651267284543467,9,0.31999969482422586,0.4400005340576172,-1.4975013732910156,-4.2050018310546875,-0.6100006103515625,1,0.024528636963416783,-1.1126901316885676,60.47999954223633,3.399969482538361,60.38999938964844,-1.227289278840358,60.7599983215332,0.024528636963416783
2695,2018-09-12,59.77000045776367,60.08000183105469,59.540000915527344,59.959999084472656,258900.0,-0.0026697788519498555,1.5116081012748064,0.3958308498040992,40.37035100905911,45.03052221811179,0.4153689612455622,0.912135955587992,-0.5412026570629322,-3.5120212024380564,17.068906032765785,0.5400009155273438,-0.14143406357649013,-0.7814990997314482,-2.137720808283241,0.5747226088203448,-1.4596099540073482,-0.10338824545554814,1.2000007629394602,16.083880640015284,-20.19750955732057,0.6781108542758976,9,0.47999954223633523,0.6000003814697266,-1.3025007247924805,-4.040000915527344,0.2700004577636719,2,0.021917372649456812,-1.6060630581163482,59.93000030517578,-1.1126901316885676,60.47999954223633,3.399969482538361,60.38999938964844,0.021917372649456812
2696,2018-09-13,60.13999938964844,60.13999938964844,58.88999938964844,59.38000106811523,177800.0,0.006190378602158875,2.2894809490586208,-4.000020077499184,45.5357069871744,43.70206168106923,0.05070187296007589,0.5448700183905615,-0.8664798478850031,-3.824031586608129,16.12718852857427,1.25,-0.21486909725956593,-0.39550018310546875,-1.7637639576436541,0.9727635914327166,-1.079632070374565,0.2886317041636275,0.8014018249511778,60.09610094266935,20.202498795745328,0.6841318872690934,9,-0.20999908447265625,0.23000144958496094,-1.6475000381469727,-4.385000228881836,0.6100006103515625,3,-0.009644130732353262,1.5116081012748064,59.77000045776367,-1.6060630581163482,59.93000030517578,-1.1126901316885676,60.47999954223633,-0.009644130732353262
2697,2018-09-14,59.75,60.099998474121094,59.08000183105469,59.81000137329102,273100.0,-0.0064848585568088035,2.187511548479773,-0.07894934974326888,39.54305351914762,42.27387833934724,0.4084006669463207,0.8550574415054939,-0.4501980159029131,-3.38187419734799,14.74708481928149,1.05999755859375,-0.21909323891459564,-0.7069995880126925,-2.065870367630417,0.6518711916050322,-1.3864349778215583,-0.027564198203826606,1.1093451416015654,41.346146792355796,0.769909769892628,0.6794353898088629,9,0.18000030517578125,0.7749996185302734,-1.2575006484985352,-3.9950008392333984,0.5,4,-0.01790794468325052,2.2894809490586208,60.13999938964844,1.5116081012748064,59.77000045776367,-1.6060630581163482,59.93000030517578,-0.01790794468325052
2698,2018-09-17,59.88999938964844,60.209999084472656,59.34000015258789,59.81999969482422,179100.0,0.0023430860192206193,1.4507043766991543,-1.1666348782502274,47.23320813662974,42.334376420117046,0.287680258401636,0.5876707458624537,-0.5749638137837962,-3.476195909124371,12.828263481030872,0.8699989318847656,-0.27297742212227405,-0.46700019836426065,-1.6669139955335268,0.7329135988050055,-1.0669570969488902,0.13295670022036887,0.8905719218750008,55.24857686609158,9.801135878204775,0.5999568985846316,9,0.04000091552734375,0.6350002288818359,-1.3975000381469727,-4.135000228881836,-0.4799995422363281,0,-0.022040402542604975,2.187511548479773,59.75,2.2894809490586208,60.13999938964844,1.5116081012748064,59.77000045776367,-0.022040402542604975
2699,2018-09-18,60.31999969482422,60.36999893188477,59.47000122070313,59.90999984741211,299200.0,0.0071798348565370596,2.5294144046433757,5.85716621253406,57.55100801554532,43.03869719551383,-0.03641182730113712,0.04997006840102358,-0.9105949335834538,-3.857394671226558,10.625161920368075,0.8999977111816406,-0.3440086165762182,0.03300018310547159,-0.981070576470934,1.0470709426818772,-0.47403519668272764,0.5400355628936708,0.3849487398242175,96.62167212666814,44.42250803634971,0.507035379788202,9,-0.3899993896484375,0.2049999237060547,-1.702500343322754,-4.440000534057617,0.3899993896484375,1,-0.013594159465729838,1.4507043766991543,59.88999938964844,2.187511548479773,59.75,2.2894809490586208,60.13999938964844,-0.013594159465729838
2700,2018-09-19,58.27999877929688,60.33000183105469,57.77000045776367,60.33000183105469,377700.0,-0.03381964399615833,1.497558597384424,-5.000009304143117,35.423186433543535,41.94815366070819,1.829103030847179,1.9273059516887017,1.1655869813460455,-1.7892202510215398,9.464804871222594,2.5600013732910156,-0.40937051113797907,-1.8410007476806598,-3.023111118943376,-0.6588903764179435,-2.4320559333120144,-1.2499455620493052,2.3523516935515545,19.615331570746754,-32.035061721992655,0.5910551856313573,9,1.0900020599365163,1.6850013732910085,0.33750057220458274,-2.3999996185302805,0.7200012207031179,2,0.01784490283649043,2.5294144046433757,60.31999969482422,1.4507043766991543,59.88999938964844,2.187511548479773,59.75,0.01784490283649043
2701,2018-09-20,59.11000061035156,59.11999893188477,58.06999969482422,58.29999923706055,256000.0,0.014241624029503797,1.5301246903423322,-0.3951220329142769,42.13483778158173,42.541384789623365,0.8274505882988308,1.0154782935829019,0.363136438949212,-2.579229900121426,9.026327282398075,1.049999237060554,-0.38855377085853604,-0.9259988784790067,-2.1434572795639326,0.2914595226059191,-1.5347280790214697,-0.3172696779365438,1.3506088615917875,51.53849765395966,0.0035223375003496926,0.6087292005424622,9,0.26000022888183594,0.8549995422363281,-0.3275003433227539,-3.1000003814697266,-1.1500015258789062,3,0.015733383447350535,1.497558597384424,58.27999877929688,2.5294144046433757,60.31999969482422,1.4507043766991543,59.88999938964844,0.015733383447350535
2702,2018-09-21,59.13999938964844,59.72999954223633,58.77000045776367,58.93999862670898,638500.0,0.0005075076803775502,-2.5555712539824946,0.24691410352412374,44.04069751323775,43.10940163734987,0.6721793794384752,0.9142136030551313,0.3564475221784562,-2.572647834676033,8.497443699381332,0.9599990844726562,-0.4805603862086656,-0.8210000991821289,-2.066283736271707,0.4242835379074492,-1.4436419177269144,-0.1983582806373434,1.19000244140625,52.69229753482366,-0.864563768474234,0.622641818544788,9,0.095001220703125,0.8250007629394531,0.24000072479248047,-2.9650001525878906,0.220001220703125,4,0.027223547970366857,1.5301246903423322,59.11000061035156,1.497558597384424,58.27999877929688,2.5294144046433757,60.31999969482422,0.027223547970366857
2703,2018-09-24,58.61000061035156,59.13999938964844,58.38000106811523,59.13999938964844,280700.0,-0.008961765045091385,1.867924799907898,-2.6499837875983725,42.85715056516358,43.85435555123141,1.0158508211436796,1.328834708369591,0.9027887073695524,-2.002391928779126,8.168522841639586,0.7599983215332102,-0.5623103687402988,-1.2344989776611328,-2.5291265786326917,0.06012862331042612,-1.8818127781469087,-0.5871851771753569,1.5664011383056646,32.30771713709728,-24.828802698455213,0.6473138004857782,9,0.45999908447265625,1.3549995422363281,1.0475006103515625,-2.1650009155273438,1.2900009155273366,0,0.02798156240521843,-2.5555712539824946,59.13999938964844,1.5301246903423322,59.11000061035156,1.497558597384424,58.27999877929688,0.02798156240521843
2704,2018-09-25,57.59000015258789,58.63999938964844,57.56000137329102,58.599998474121094,236100.0,-0.01740318114897821,-1.0186956537239924,1.9056615995854207,28.631873453136663,42.550080267240034,1.8651566441327674,2.2615906900079565,1.9408335643306316,-0.9570775191997996,8.317498624955821,1.0799980163574148,-0.5943573744606994,-2.1254995346069308,-3.7545313335669164,-0.49646773564694513,-2.9400154340869236,-1.310983635126938,2.442017518615721,1.082988243297517,-48.96932744805368,0.8145158994799934,9,1.375000000000007,2.270000457763672,2.3825016021728516,-0.8299999237060547,1.1699981689453125,1,0.031602703420767986,1.867924799907898,58.61000061035156,-2.5555712539824946,59.13999938964844,1.5301246903423322,59.11000061035156,0.031602703420767986
2705,2018-09-26,56.9900016784668,57.95000076293945,56.93000030517578,57.75,273100.0,-0.010418448906604705,-1.3181800448226384,0.7524748361754764,25.033119676473007,40.27201501049544,2.2678282567937984,2.801224224202045,2.5571120537590204,-0.33739209864361186,9.380640117256666,1.0200004577636719,-0.6771585480867941,-2.5959980010986357,-4.63146569837685,-0.5605303038204212,-3.6137318497377393,-1.578264152459532,2.84425468890381,2.1429067728606017,-41.569328081072655,1.0177338486391068,9,1.6599979400634766,2.43499755859375,3.0674991607666016,-0.1450023651123047,2.2199974060058594,2,0.06527456214151028,-1.0186956537239924,57.59000015258789,1.867924799907898,58.61000061035156,-2.5555712539824946,59.13999938964844,0.06527456214151028
2706,2018-09-27,57.52000045776367,57.83000183105469,57.09000015258789,57.18999862670898,206200.0,0.009299855477932661,-1.7924655956699487,-0.4342138945635518,31.387803549402292,39.36587612496818,1.4830584499421278,2.176466168372187,2.0621380249905883,-0.8413884123610984,10.501235096852353,0.8400001525878906,-0.6919797347686156,-1.9349992752075167,-4.149690838963124,0.27969228854809103,-3.0423450570853205,-0.8276534933297128,2.023830303387456,21.071439762507783,-19.71337884516053,1.1073457818778052,9,1.1299991607666016,1.8299999237060547,2.6575002670288086,-0.6750011444091797,1.3899993896484375,3,0.02573017264356725,-1.3181800448226384,56.9900016784668,-1.0186956537239924,57.59000015258789,1.867924799907898,58.61000061035156,0.02573017264356725
2707,2018-09-28,58.65999984741211,58.65999984741211,57.56000137329102,57.56000137329102,298700.0,0.019819182555214532,-1.0000000000000129,3.333310214084153,39.61186737386668,38.519060484661175,0.1924172839380489,0.9621452603461051,0.9534015808530043,-1.9216674987005788,10.874570644075158,1.1399993896484375,-0.714092857389673,-0.7164999008178725,-2.926821815633815,1.49382201399807,-1.8216608582258402,0.3886610565900952,0.6224478681414851,78.28055470209101,38.9723813203842,1.10516095740797,9,-0.010000228881835938,0.3099994659423828,1.517500877380371,-1.8150005340576172,1.5600013732910227,4,-0.011933187261512379,-1.7924655956699487,57.52000045776367,-1.3181800448226384,56.9900016784668,-1.0186956537239924,57.59000015258789,-0.011933187261512379
2708,2018-10-01,58.459999084472656,58.70000076293945,58.06000137329102,58.70000076293945,282000.0,-0.0034094913648090586,4.333290948104526,-0.21818364671692966,41.26039290039597,36.70899213853347,0.18801206912877433,1.100427389725354,1.1726697122630583,-1.6554776113071483,11.787126242425709,0.6399993896484304,-0.8118693125823029,-0.8415006637573228,-3.070176743976525,1.3871754164618793,-1.9558387038669238,0.2728373763522782,0.5872038900431562,86.44058664425263,42.692385272826115,1.1143380401096024,10,0.17000198364257812,0.4900016784667969,1.835000991821289,-1.4549999237060547,2.569999694824226,0,0.015395168319767505,-1.0000000000000129,58.65999984741211,-1.7924655956699487,57.52000045776367,-1.3181800448226384,56.9900016784668,0.015395168319767505
2709,2018-10-02,59.02999877929688,59.11999893188477,58.47999954223633,58.47999954223633,181500.0,0.009750251518146458,-1.3272737361197104,-2.2916474608599198,45.80497718749423,37.862524444527985,-0.6528744628065297,0.5101138241371572,0.6202538301091067,-2.163285270555896,12.466418046484312,0.6599998474121165,-0.8338895621956297,-0.2420009613037024,-2.468544287543587,1.984542364936182,-1.355272624423641,0.8712707018162362,-2.099998474121101,95.89040141440007,46.633463586375285,1.113271663119941,10,-0.6999988555908274,-0.07999801635742898,1.4250011444091726,-1.6449985504150462,2.0,1,0.014738315510302025,4.333290948104526,58.459999084472656,-1.0000000000000129,58.65999984741211,-1.7924655956699487,57.52000045776367,0.014738315510302025
2710,2018-10-03,58.88999938964844,59.47999954223633,58.5,59.04999923706055,361500.0,-0.0023716651286387336,-1.08510845524826,-0.2909092170149568,42.72409468624434,37.92799743393495,-0.4662813141290343,0.5416302868146232,0.7746384478764838,-1.961276549124534,12.908151235184487,0.9799995422363281,-0.9352961592324718,-0.29550037384033345,-2.434229935240282,1.843229187559615,-1.3648651545403112,0.7738644068596443,-1.9161991119384751,75.31379484265567,26.294918414285547,1.0693647806999744,10,-0.5599994659423828,0.060001373291015625,1.6050004959106445,-1.3449993133544922,2.0600013732910156,2,-0.0022075236791068154,-1.3272737361197104,59.02999877929688,4.333290948104526,58.459999084472656,-1.0000000000000129,58.65999984741211,-0.0022075236791068154
2711,2018-10-04,59.4000015258789,59.68000030517578,58.52999877929688,58.63999938964844,256300.0,0.008660250322911622,-1.3469338502619872,-4.750017881410441,47.99082370315604,38.36690034392586,-1.0402099440245252,-0.07956271236546542,0.2758953747544908,-2.4020017481494307,12.963242781098517,1.1500015258788991,-1.1347854165067872,0.28250160217284304,-1.7280895851676448,2.293092789513331,-0.7227939914974044,1.2877971958430905,-2.3259532775878853,86.79250375621875,35.28278141598342,1.005295593670244,10,-1.095001220703118,-0.450000762939446,1.0099983215332102,-1.6850013732910085,2.2099990844726634,3,-0.0031986942175996624,-1.08510845524826,58.88999938964844,-1.3272737361197104,59.02999877929688,4.333290948104526,58.459999084472656,-0.0031986942175996624
2712,2018-10-05,60.52000045776367,60.66999816894531,59.4000015258789,59.4000015258789,342600.0,0.018855200389124915,-1.2678533111263084,1.4736786628520033,53.25077996594723,39.52174805512405,-2.17231142539994,-1.2535954118446924,-0.8237887122876231,-3.445347984932013,13.497021482496564,1.2699966430664134,-0.9968448909598635,1.396000480651857,-0.6326715364037412,3.424672497707455,0.38166447212405785,2.410336489179656,-3.2895950860595704,94.25295420165301,41.43095633443135,1.0143360085278,10,-1.720001220703125,-1.5699996948242188,-0.0800008773803711,-2.3600006103515625,1.6399993896484375,4,-0.026602785825739828,-1.3469338502619872,59.4000015258789,-1.08510845524826,58.88999938964844,-1.3272737361197104,59.02999877929688,-0.026602785825739828
2713,2018-10-08,61.209999084472656,61.4900016784668,60.52999877929688,60.6500015258789,228000.0,0.011401166911598537,-1.399998092658668,0.4999982970085283,54.47236011366651,42.39291323962736,-2.7431908262731213,-1.9880273884429442,-1.4708511607222476,-4.048634287480127,13.875070805928608,0.970001220703125,-0.9420013912082652,2.049499130249025,-0.1043070827234871,4.203305343221537,0.9725960237627689,3.126402236735281,-3.7044262889892607,90.6975948414177,41.62249262510296,1.076903106486257,10,-1.9999980926513672,-1.9999980926513672,-0.7699995040893555,-2.5349998474121094,1.3400001525878906,0,-0.016173793147803872,-1.2678533111263084,60.52000045776367,-1.3469338502619872,59.4000015258789,-1.08510845524826,58.88999938964844,-0.016173793147803872
2714,2018-10-09,61.4000015258789,62.06000137329102,61.15999984741211,61.290000915527344,423500.0,0.0031041078949214373,-3.8648370002268564,0.1964305177111565,69.25927984153454,47.30693103574532,-2.6104230630484224,-2.1737011671625837,-1.5990276924511662,-4.15169556435189,14.898480058467783,0.9000015258789134,-0.898657800105596,2.166001510620113,-0.18927820388126548,4.521281225121491,0.9883616533694237,3.343641367870802,-3.495985842097163,81.46068559512969,27.475241814671627,1.1776398572506874,10,-1.825000762939446,-1.9050006866455007,-1.0200023651122976,-2.5300006866455007,1.8999977111816477,1,-0.006026103214770595,-1.399998092658668,61.209999084472656,-1.2678533111263084,60.52000045776367,-1.3469338502619872,59.4000015258789,-0.006026103214770595
2715,2018-10-10,61.08000183105469,62.18999862670898,61.0,61.22999954223633,341600.0,-0.00521172128455627,-6.677376484341306,-1.3636079900125724,62.97761641114716,50.81691024260586,-1.8430622953803137,-1.8451280840684205,-1.2489824222945884,-3.7449344984797435,16.22096258615151,1.1899986267089773,-0.8041020197022704,1.7805017471313462,-0.7067075570774506,4.267711051340143,0.5368970950269514,3.024106399235741,-2.677267864531835,69.67221743358422,14.74203303042075,1.2436046521043969,10,-1.2050018310546875,-1.5200023651123047,-0.7375020980834961,-2.105001449584961,2.5699996948242116,2,-0.0008186484980159392,-3.8648370002268564,61.4000015258789,-1.399998092658668,61.209999084472656,-1.2678533111263084,60.52000045776367,-0.0008186484980159392
2716,2018-10-11,59.56000137329102,61.2599983215332,59.25,61.2599983215332,410000.0,-0.024885402950182267,1.3647081526958738,11.333485923552253,52.31278675879643,52.22812350759805,-0.003638822736604652,-0.39084644273541613,0.3194823343533102,-2.150282072380641,16.419747973825384,2.009998321533203,-0.5288367442889168,0.289501190185554,-2.1698140777130916,2.7488164580841996,-0.9401564437637688,1.5191588241348768,-0.62705035434211,10.544269322943087,-42.82376270620744,1.2296576339493228,10,0.5649986267089773,-1.9073486399179274e-06,0.5924978256225515,-0.490001678466804,3.8799972534179545,3,0.023337799825366767,-6.677376484341306,61.08000183105469,-3.8648370002268564,61.4000015258789,-1.399998092658668,61.209999084472656,0.023337799825366767
2717,2018-10-12,58.68000030517578,59.68000030517578,58.11999893188477,59.68000030517578,438800.0,-0.014775034382552343,2.120002746582017,0.5882363500911065,50.371154255349275,53.24043032481509,0.9828554121083286,0.42676316106044965,1.2203456357243496,-1.2017447137892106,16.92962657854017,1.5600013732910085,-0.15881424021504387,-0.5369998931884794,-2.9989471371379253,1.9249473507609665,-1.7679735151632059,0.6939737287862471,3.509998321533196,13.75924853270036,-40.526527097956325,1.2309736219747234,10,1.4749984741210938,0.8799991607666016,1.4624996185302734,0.3899993896484375,5.209999084472656,4,0.04993183861516348,1.3647081526958738,59.56000137329102,-6.677376484341306,61.08000183105469,-3.8648370002268564,61.4000015258789,0.04993183861516348
2718,2018-10-15,58.56999969482422,58.95000076293945,58.34000015258789,58.61000061035156,292500.0,-0.0018745843520703298,-1.44000244140625,0.04000091552734375,55.75117071351402,54.34556293881728,1.2405585150862493,0.4561914230476489,1.332307116597761,-1.0335302773107387,17.610271800684007,0.6100006103515625,0.13904983918099845,-0.581000518798831,-3.037750056505267,1.8757490189076051,-1.8093752876520455,0.6473742500543835,3.538598937988276,11.056530630990205,-47.89528339406324,1.2283747688532174,10,1.5849990844726562,0.9899997711181641,1.6075000762939453,0.5,5.220001220703125,0,0.06129418083137095,2.120002746582017,58.68000030517578,1.3647081526958738,59.56000137329102,-6.677376484341306,61.08000183105469,0.06129418083137095
2719,2018-10-16,59.5,59.6500015258789,58.27999877929688,58.5099983215332,264700.0,0.015878441352595196,1.1240274775480767,-24.749475491131033,64.18077781010571,56.72963884146855,0.42939450742997565,-0.5674863495085276,0.4102791812675761,-1.8994775572905596,18.318141653294102,1.370002746582017,0.3272902163130027,0.38999977111816264,-2.0113510755256527,2.791350617761978,-0.8106756522037415,1.5906751944400668,2.5288266387939373,33.9066626926328,-30.89966270696582,1.2006754233219064,10,0.654998779296875,0.05999946594238281,0.7725000381469727,-0.43000030517578125,3.3699989318847727,1,0.05126049137916877,-1.44000244140625,58.56999969482422,2.120002746582017,58.68000030517578,1.3647081526958738,59.56000137329102,0.05126049137916877
2720,2018-10-17,59.31999969482422,59.6500015258789,58.68999862670898,59.6500015258789,260300.0,-0.0030252152130383347,4.81816710593265,-0.3333346177410023,60.58822605437063,58.12935021382572,0.7563423258354476,-0.3220906311990319,0.6076078332057477,-1.6598124281301736,17.405191785936946,0.9600028991699219,0.5190836675324988,0.1579994201660142,-2.212517967080636,2.5285168074126645,-1.027259273457311,1.3432581137893393,2.630650389831537,38.216592235510085,-30.794979422804182,1.1852586936233256,10,0.8349990844726562,0.23999977111816406,0.9900007247924805,-0.25,3.9300003051757812,2,0.06709372155616489,1.1240274775480767,59.5,-1.44000244140625,58.56999969482422,2.120002746582017,58.68000030517578,0.06709372155616489
2721,2018-10-18,60.040000915527344,60.47999954223633,59.34000015258789,59.43000030517578,313800.0,0.012137579642738094,-1.8860710595188659,-1.8484764414852204,58.53960460312776,58.716997395734666,0.15273374148092955,-1.0212038469259497,-0.0853741923921234,-2.3131208718122664,16.416509110354337,1.1599998474121094,0.653803269580223,0.831500625610353,-1.5709920000327955,3.2339932512535015,-0.36974568721122125,2.032746938431927,1.8340361460729895,81.35599521546563,12.958518891823829,1.2012463128215756,10,0.11499786376953125,-0.48000144958496094,0.26999950408935547,-0.970001220703125,3.7099990844726562,3,0.06012659152738209,4.81816710593265,59.31999969482422,1.1240274775480767,59.5,-1.44000244140625,58.56999969482422,0.06012659152738209
2722,2018-10-19,60.75,61.13999938964844,59.5,59.81999969482422,278900.0,0.011825434271254931,-1.0891716030964658,1.524589138754784,63.32945202498603,59.70111871921461,-0.5824608942097242,-1.6911051433496382,-0.7717970745672886,-2.9594454206540917,16.347684017192478,1.6399993896484375,0.862296864805792,1.4609996795654325,-1.0377909863310109,3.959790345461876,0.21160434661720728,2.7103950125136578,1.0489562990060222,86.36366061472629,19.412071073821807,1.2493953329482228,10,-0.595001220703125,-1.1900005340576172,-0.5999994277954102,-1.6800003051757812,3.1699981689453125,4,0.044279812785332995,-1.8860710595188659,60.040000915527344,4.81816710593265,59.31999969482422,1.1240274775480767,59.5,0.044279812785332995
2723,2018-10-22,60.25,61.11999893188477,59.91999816894531,60.84000015258789,231500.0,-0.008230452674897082,1.0869620022224669,-0.6344085580449068,57.15962798661092,58.35671295755644,-0.260334416979461,-1.1193294520754193,-0.24709733989792682,-2.3922837408836983,15.928006452535415,1.2000007629394602,0.9787693534011339,0.8789997100830078,-1.6335701691146198,3.3915695892806355,-0.377285229515806,2.1352846496818216,1.4753771516635936,68.88114686314569,5.359200209174148,1.256284939598815,10,-0.095001220703125,-0.6900005340576172,-0.022500038146972656,-1.1800003051757812,3.3400001525878906,0,0.06041492762901979,-1.0891716030964658,60.75,-1.8860710595188659,60.040000915527344,4.81816710593265,59.31999969482422,0.06041492762901979
2724,2018-10-23,59.40999984741211,60.81999969482422,59.36999893188477,60.47000122070313,282500.0,-0.013941911246272087,-1.5438538372735222,1.7966120324572583,52.819957558413044,57.22808419614154,0.299157967137063,-0.1433373894638521,0.5967453789245241,-1.4656932569961612,14.649176095197392,1.450000762939446,0.932399132398757,-0.05200042724609233,-2.420687590685567,2.3166867361933825,-1.2363440089658297,1.132343154473645,2.2432697398559043,29.38779577518537,-31.29413084838448,1.1843435817197372,10,0.279998779296875,0.14999961853027344,0.817500114440918,-0.3400001525878906,4.060001373291023,1,0.07372498029565344,1.0869620022224669,60.25,-1.0891716030964658,60.75,-1.8860710595188659,60.040000915527344,0.07372498029565344
2725,2018-10-24,60.709999084472656,61.099998474121094,56.22999954223633,58.58000183105469,779800.0,0.02188182528866256,2.3470828668734383,-2.0094287678183784,56.54344295218639,57.6981571065182,-1.1832801992617021,-1.212520873785806,-0.6955093079666881,-2.6705040037804864,13.388907550700422,4.869998931884766,0.8413668448176992,1.0619989395141616,-1.0608357892262887,3.184833668254612,0.0005815751439399719,2.123416303884383,0.8726050896876956,91.24235603790457,32.46438622871531,1.061417364370225,10,-2.0249996185302734,-1.5,-0.4824991226196289,-1.6399993896484375,3.25,2,0.035578980068945,-1.5438538372735222,59.40999984741211,1.0869620022224669,60.25,-1.0891716030964658,60.75,0.035578980068945
2726,2018-10-25,59.0,60.22000122070313,58.83000183105469,60.209999084472656,656200.0,-0.028166679464009525,1.2601554407358788,-0.5680754200649754,42.830188068133346,56.860271974605325,0.4905114333633378,0.6472246627687355,0.9883390227487325,-0.8693437799018824,12.060532528059474,1.8799972534179688,0.5394388782719872,-0.7220001220703125,-2.6242166238475804,1.1802163797069554,-1.6731083729589429,0.22910812881831788,2.368499988883393,56.41548969138243,2.037090767709266,0.9511082508886332,10,-0.3150005340576172,0.20999908447265625,0.6675004959106445,0.06999969482421875,5.0500030517578125,3,0.07203389830508478,2.3470828668734383,60.709999084472656,-1.5438538372735222,59.40999984741211,1.0869620022224669,60.25,0.07203389830508478
2727,2018-10-26,57.959999084472656,59.40999984741211,57.61000061035156,59.34000015258789,396400.0,-0.01762713416148043,1.3684193354899752,1.1404976134479214,35.15982355551931,54.57234451260591,1.5842393042247878,1.7202948056696954,1.9618404793019266,0.270108613698568,11.946604320256588,1.7999992370605469,0.28293645507972087,-1.7270009994506808,-3.7343472031930887,0.28034520429172716,-2.730674101321881,-0.7233278975794804,3.202960886544851,35.37831816295385,-13.810851938531663,1.003673101871203,10,0.7250003814697266,1.25,1.7075014114379883,1.1100006103515625,6.059997558593736,4,0.0998964977050607,1.2601554407358788,59.0,2.3470828668734383,60.709999084472656,-1.5438538372735222,59.40999984741211,0.0998964977050607
2728,2018-10-29,59.36000061035156,59.47000122070313,58.22999954223633,58.22999954223633,329400.0,0.02415461607993641,-1.1946911617261446,-0.8188407199268021,41.611840866939914,52.06468485225415,0.34428994814303593,0.41231592253427607,0.4918609545200212,-1.0259213302322792,11.856240701921896,1.5100021362304759,0.25668056206856704,-0.3719995498657198,-2.3024061761717505,1.5584070764403108,-1.3372028630187387,0.5932037632872991,1.6056409435147003,64.27108325676521,18.37239598533752,0.9652033131530169,10,-0.6750011444091797,-0.15000152587890625,0.23999977111816406,0.38500022888183594,4.619998931884766,0,0.07681936508940246,1.3684193354899752,57.959999084472656,1.2601554407358788,59.0,2.3470828668734383,60.709999084472656,0.07681936508940246
2729,2018-10-30,59.9000015258789,60.27999877929688,59.22999954223633,59.47999954223633,378400.0,0.009097050370197701,-1.2826021154938725,0.3716828200376005,45.234249435498946,50.358687450157305,-0.14863423916662555,-0.062362000402949036,-0.10780550928115673,-1.4558389430944558,12.018890972089798,1.049999237060554,0.33485130289658116,0.12450122833251243,-1.7783113469889358,2.0273138036539606,-0.8269050593282117,1.0759075159932365,0.8762143475221649,75.35940017593028,31.12668893650894,0.9514062876607225,10,-1.2150020599365163,-0.6900024414062429,-0.38250160217284446,-0.1550006866455007,4.37999725341799,1,0.06160264662288495,-1.1946911617261446,59.36000061035156,1.3684193354899752,57.959999084472656,1.2601554407358788,59.0,0.06160264662288495
2730,2018-10-31,58.7599983215332,59.58000183105469,58.22000122070313,59.58000183105469,391400.0,-0.019031772542663083,2.317060462692868,-1.9523800873743529,46.66665607029207,49.03947094650888,1.0097667580201417,1.1250862394456504,0.9619236746773652,-0.2085495256258838,12.79041535632619,1.680000305175767,0.34520480458413516,-1.0090019226074247,-2.9253906289929716,0.9073867837781222,-1.9671962758001982,-0.050807569414651255,1.8343688986212712,43.07110486281356,-5.198950508568416,0.9581943531927727,10,-0.07499885559082031,0.4500007629394531,0.6525020599365234,0.9850025177001953,5.549999237060547,2,0.08015662072345386,-1.2826021154938725,59.9000015258789,-1.1946911617261446,59.36000061035156,1.3684193354899752,57.959999084472656,0.08015662072345386
2731,2018-11-01,59.209999084472656,59.2599983215332,58.40999984741211,58.7400016784668,367800.0,0.007658284135357851,1.9824723432449254,-0.5731651152080164,52.290399497792286,47.81290955459847,0.4801406723325172,0.6957948883329976,0.4708969056694343,-0.5614495544672522,13.82970982847554,0.8499984741210938,0.20205621394019602,-0.5495010375976577,-2.4754517473218627,1.3764496721265473,-1.5124763924597602,0.41347431726444484,1.2097934285650922,59.92507757985137,6.988509847292711,0.9629753548621036,11,-0.5349998474121094,0.0,-0.1724996566772461,0.33500099182128906,5.25,3,0.0802229365554179,2.317060462692868,58.7599983215332,-1.2826021154938725,59.9000015258789,-1.1946911617261446,59.36000061035156,0.0802229365554179
2732,2018-11-02,58.90999984741211,59.36999893188477,58.33000183105469,59.36999893188477,222200.0,-0.005066698897133071,3.5217355248535225,-0.9787268580519115,51.445578148542815,47.178015128146455,0.5494705332741603,0.9159539316551246,0.7310187624798061,-0.17596594441035052,14.740132193988407,1.0399971008300852,0.10463484285283187,-0.7690002441406278,-2.6956987568766877,1.157698268595432,-1.7323495005086542,0.19434901222739853,1.3422009467935823,33.49511866315037,-23.71704985778937,0.9633492563680293,11,-0.24500083923339844,0.2999992370605469,0.09000015258789062,0.6350002288818359,5.409999847412109,4,0.08725179456220111,1.9824723432449254,59.209999084472656,2.317060462692868,58.7599983215332,-1.2826021154938725,59.9000015258789,0.08725179456220111
2733,2018-11-05,60.22000122070313,60.45000076293945,59.04999923706055,59.09000015258789,316300.0,0.02223733452188381,-1.314046564416211,-2.456528950292715,52.96540693746605,47.194176170263454,-0.8551632195939973,-0.49752689384583704,-0.6141311975797592,-1.394552237747412,14.660523733274305,1.5400009155273438,0.006540463141405439,0.5905010223388771,-1.2178138967914052,2.3988159414691594,-0.313656437226264,1.4946584819040183,-3.990001678466804,89.68611706504346,28.306271894482222,0.9041574595651407,11,-1.5550022125244212,-1.0100021362304759,-1.4100017547607493,-0.6750011444091868,4.229995727539055,0,0.06310188218755552,3.5217355248535225,58.90999984741211,1.9824723432449254,59.209999084472656,2.317060462692868,58.7599983215332,0.06310188218755552
2734,2018-11-06,61.02999877929688,61.31000137329102,59.959999084472656,60.22000122070313,263800.0,0.013450640022824922,-1.0300758349299477,0.7168113212005774,56.695373971645225,47.21105739464777,-1.5770403715825907,-1.4089004639298182,-1.4257665742566203,-2.118673572439903,13.90129349889693,1.3500022888183665,-0.19043285009637145,1.4189987182617259,-0.3192635564735724,3.157260992997024,0.5498675808940732,2.2881298556293785,-4.715599212646488,90.93842782630166,25.528587482998844,0.8691311373676499,11,-1.569997787475593,-1.8199996948242259,-2.2399978637695384,-1.4849987030029368,2.900001525878899,1,0.04833689696779375,-1.314046564416211,60.22000122070313,3.5217355248535225,58.90999984741211,1.9824723432449254,59.209999084472656,0.04833689696779375
2735,2018-11-07,61.02999877929688,61.66999816894531,60.31000137329102,61.08000183105469,346300.0,0.0,1.2113845848478342,-0.06173234873030545,54.10787391304902,48.4641335996384,-1.7063117556610976,-1.4891901973213706,-1.4084179052110102,-2.046295974366565,13.19192807396577,1.3599967956542898,-0.2927818259580448,1.421498870849618,-0.3079887862781021,3.150986527977338,0.5567550422857579,2.286242699413478,-4.51577514038086,80.83832061766205,16.724903466307097,0.8647438285638596,11,-1.3899993896484446,-1.8199996948242259,-2.389998435974128,-1.4849987030029368,1.3100013732910085,2,0.053252499836236256,-1.0300758349299477,61.02999877929688,-1.314046564416211,60.22000122070313,3.5217355248535225,58.90999984741211,0.053252499836236256
2736,2018-11-08,60.95000076293945,61.36000061035156,60.33000183105469,61.13000106811523,226300.0,-0.0013107982624532832,2.2187492549412298,3.599786389991215,50.875659930821044,50.21033764133859,-1.4758148530716255,-1.3699559256508493,-1.3296962688831826,-1.9073824495646008,13.831778695641198,1.029998779296875,-0.2913802086838615,1.272000885009767,-0.5580709232607717,3.1020726932803058,0.35696498087449413,2.18703678914504,-4.126430652221671,78.44316780117867,16.436045242158094,0.9150359041352704,11,-1.0050010681152344,-1.7400016784667969,-2.310000419616699,-1.4050006866455078,1.3600006103515696,3,0.05512710014102806,1.2113845848478342,61.02999877929688,-1.0300758349299477,61.02999877929688,-1.314046564416211,60.22000122070313,0.05512710014102806
2737,2018-11-09,61.61000061035156,61.88000106811523,60.86000061035156,60.9900016784668,253800.0,0.010828545351116992,-1.3181800448226224,-3.444432670707549,55.8721951438055,51.79482144987921,-1.7473677750803418,-1.8964232302556496,-1.9862309744436146,-2.501955114260241,13.602615772028823,1.0200004577636648,-0.4223446604275978,1.7855007171630888,-0.1727961801015283,3.743797614427706,0.8063522685307802,2.7646491657953973,-4.495644816140128,90.45935395515127,28.11049802494564,0.9791484486323071,11,-1.5599994659423828,-2.4000015258789062,-2.9825000762939453,-2.065000534057617,0.529998779296875,4,0.04625869900806734,2.2187492549412298,60.95000076293945,1.2113845848478342,61.02999877929688,-1.0300758349299477,61.02999877929688,0.04625869900806734
2738,2018-11-12,62.15999984741211,62.9900016784668,61.45000076293945,61.61999893188477,213000.0,0.008927109748610107,-2.5000130046903584,0.8709707190716619,62.17891841008567,53.677562447055514,-2.076817956932203,-2.280606437389565,-2.51759833329222,-2.986177451491045,13.627801217232193,1.5400009155273438,-0.2320154038006237,2.1559999465942354,0.030848002135421382,4.2811518910530495,1.0934239743648249,3.218575918823646,-4.66439243128837,72.6072237462813,5.837484438267737,1.0625759722294081,11,-1.5549983978271484,-2.549999237060547,-3.2849998474121094,-2.614999771118164,0.049999237060546875,0,0.03474903237957516,-1.3181800448226224,61.61000061035156,2.2187492549412298,60.95000076293945,1.2113845848478342,61.02999877929688,0.03474903237957516
2739,2018-11-13,62.54999923706055,62.77000045776367,61.72000122070313,62.27000045776367,209700.0,0.006274121470492222,1.9166596024244282,0.5185153788553171,58.86319828154888,55.03273380386183,-2.2924607910157917,-2.561733101985027,-2.873088970687263,-3.3170446595856333,14.285379655892033,1.0499992370605398,0.17987307854639312,2.3934993743896484,-0.0001438822930381889,4.787142631072335,1.1966777460483016,3.5903210027309953,-4.504952394702499,83.58200032453387,19.085508356330223,1.1968216283413435,11,-1.8899974822998047,-2.9399986267089844,-3.339998245239258,-3.0049991607666016,-1.1300010681152344,1,0.030375663219127658,-2.5000130046903584,62.15999984741211,-1.3181800448226224,61.61000061035156,2.2187492549412298,60.95000076293945,0.030375663219127658
2740,2018-11-14,63.29999923706055,63.68999862670898,62.08000183105469,62.5099983215332,380900.0,0.011990407820111182,1.0509517307066276,2.821444141689373,72.82377033745485,57.314219452713225,-2.604642561628985,-3.160303747981885,-3.6113915782898687,-4.016842345367479,15.182957209376669,1.6099967956542898,0.4606089861570126,2.9444993972778306,0.20665183090025607,5.682346963655405,1.575575614089047,4.313423180466614,-4.760456911091623,88.39286423865515,21.929271056818948,1.368923783188787,11,-2.289999008178711,-3.3400001525878906,-3.764998435974121,-3.7549991607666016,-5.279998779296875,2,0.009952623628886048,1.9166596024244282,62.54999923706055,-2.5000130046903584,62.15999984741211,-1.3181800448226224,61.61000061035156,0.009952623628886048
2741,2018-11-15,63.6500015258789,63.7400016784668,61.97000122070313,63.040000915527344,314700.0,0.005529262133283419,3.4810086241030462,0.7721517764879626,82.58877579289303,60.774574746529915,-2.52402536406656,-3.4003232596238746,-3.9499015319212347,-4.303878444486784,16.170983046074245,1.7700004577636648,0.6786459235697109,3.1140016555786048,0.011958501120695075,6.216044810036514,1.5629800783496464,4.665023232807563,-4.492404443821172,96.87499586078985,25.385490870936508,1.5510215772289548,11,-2.2550010681152273,-3.6650009155273366,-3.9325017929077077,-4.090002059936516,-5.110000610351555,3,-0.020581325088553037,1.0509517307066276,63.29999923706055,1.9166596024244282,62.54999923706055,-2.5000130046903584,62.15999984741211,-0.020581325088553037
2742,2018-11-16,63.43999862670898,64.58000183105469,63.41999816894531,64.0,551500.0,-0.0032993384781702106,-2.8666641235448576,-0.9180341196188031,77.0556727902469,63.45127095239445,-1.792351121824062,-3.1394190929437116,-3.7186816061715646,-4.031970262008137,16.878878062834264,1.160003662109375,0.9800526529279665,2.769498825073235,-0.5938735057153721,6.132871155861842,1.0878126596789315,4.451184990467539,-3.640864901153982,63.57818481409733,-8.459875035057394,1.681686165394305,11,-1.1699981689453054,-3.0349979400634695,-3.597498893737786,-3.8799991607665945,-4.219997406005845,4,-0.017812063018270874,3.4810086241030462,63.6500015258789,1.0509517307066276,63.29999923706055,1.9166596024244282,62.54999923706055,-0.017812063018270874
2743,2018-11-19,63.88999938964844,63.93999862670898,62.97999954223633,63.27000045776367,350600.0,0.007093328699253831,1.6666737309463462,-1.1071382347531553,76.77849269882756,65.68272858874805,-1.862921886569822,-3.4812221401582235,-4.144700263041507,-4.418896280881086,17.486489673632033,0.9599990844726491,1.2073329519113685,3.0374996185302763,-0.6118457172770917,6.686844954337644,1.2128269506265923,4.86217228643396,-3.3259267672134882,75.87404565898208,4.0802973850798026,1.8246726679036847,11,-1.444997787475586,-3.4849987030029297,-4.032500267028809,-4.329999923706055,-4.479999542236328,0,-0.02739082824726924,-2.8666641235448576,63.43999862670898,3.4810086241030462,63.6500015258789,1.0509517307066276,63.29999923706055,-0.02739082824726924
2744,2018-11-20,63.790000915527344,64.76000213623047,63.349998474121094,64.05999755859375,274300.0,-0.0015651663026513551,-1.4521770282552593,-0.43547920678771174,89.2355905907305,69.58580821960155,-1.486574158354692,-3.200343555464535,-4.003656382772633,-4.258318943041921,18.80451598190286,1.410003662109375,1.499105126361755,2.718501091003418,-1.0886407580835566,6.5256429400904,0.8149301664599307,4.622072015546905,-2.5833796197132344,65.23294256626487,-9.77292219083995,1.9035709245434902,11,-1.2449989318847656,-3.2950000762939453,-3.932501792907715,-4.230001449584961,-4.3500022888183665,1,-0.02476880088380895,1.6666737309463462,63.88999938964844,-2.8666641235448576,63.43999862670898,3.4810086241030462,63.6500015258789,-0.02476880088380895
2745,2018-11-21,62.86999893188477,63.86000061035156,62.59000015258789,63.86000061035156,192200.0,-0.014422354137615834,1.5656531405694294,3.6667184718415062,76.59883197092849,72.44393844628014,-0.3108045173001841,-2.2242617503904327,-3.047295166595937,-3.284069544253775,18.43492572582291,1.2700004577636719,1.6758869480766663,1.6904991149902386,-2.195202049607964,5.576200279588441,-0.2523514673088627,3.63334969728934,-1.0237690847957168,32.25797189430429,-42.810837919425325,1.942850582299103,11,-0.059997558593757105,-2.3749980926513743,-3.012499809265144,-3.30999946594239,-4.840000152587891,2,-0.023063476818417583,-1.4521770282552593,63.790000915527344,1.6666737309463462,63.88999938964844,-2.8666641235448576,63.43999862670898,-0.023063476818417583
2746,2018-11-23,63.25,63.459999084472656,62.68000030517578,62.849998474121094,109300.0,0.006044235320044056,-1.1081108946006413,-0.404041260312191,81.17814902854062,75.2557111001396,-0.3690502168709173,-2.392186812513579,-3.397699704327067,-3.620155836157153,18.045362353054582,0.779998779296875,1.758004510543394,1.8580001831054673,-1.9905080958885577,5.706508462099492,-0.06625395639154874,3.7822543226024834,-0.8792911408654902,30.414711709351977,-47.851040417558764,1.9242541394970136,11,-0.14499855041503906,-2.7549991607666016,-3.392500877380371,-3.690000534057617,-5.130001068115227,4,-0.08268773979820276,1.5656531405694294,62.86999893188477,-1.4521770282552593,63.790000915527344,1.6666737309463462,63.88999938964844,-0.08268773979820276
2747,2018-11-26,63.75,63.93999862670898,62.97000122070313,63.36999893188477,223900.0,0.007905138339920903,1.5526303901540541,0.9499990463293038,78.69916994689196,77.09129460422919,-0.5962724573023976,-2.5678274535626855,-3.8491101443637916,-4.080232687559601,17.11071644791288,0.9699974060058452,1.9137655954010668,2.068500137329103,-1.5576521276002495,5.694652402258448,0.2554240048644303,3.8815762697937757,-1.1599998474121094,53.45616530105317,-22.39980393690059,1.813076132464674,11,-0.5099983215332031,-3.2549991607666016,-3.892500877380371,-4.190000534057617,-4.5,0,-0.08172547583486522,-1.1081108946006413,63.25,1.5656531405694294,62.86999893188477,-1.4521770282552593,63.790000915527344,-0.08172547583486522
2748,2018-11-27,63.91999816894531,64.36000061035156,63.38999938964844,63.72999954223633,315800.0,0.0026666379442401578,-1.2298906013636464,0.49999498067561043,76.22502966600985,79.0203869802804,-0.5479869119784908,-2.507233079676965,-3.972054837579165,-4.215460397698301,16.269220519836026,0.970001220703125,2.1509291109402113,2.010498428344725,-1.5742497660595944,5.595246622749052,0.2181243311425618,3.8028725255468885,-1.2399978637695312,61.290175141908364,-12.135077062819462,1.7923740972021631,11,-0.5549964904785156,-3.424997329711914,-4.062499046325684,-4.35999870300293,-4.9199981689453125,1,-0.07352936612763561,1.5526303901540541,63.75,-1.1081108946006413,63.25,1.5656531405694294,62.86999893188477,-0.07352936612763561
2749,2018-11-28,63.59000015258789,64.16000366210939,63.52000045776367,63.91999816894531,337300.0,-0.005162672493907339,-1.7234329218308007,-1.7368442186841206,71.91781940413642,78.91972576546725,-0.061408385266872756,-1.9885704416795562,-3.611730126445323,-3.8156930631428594,16.096691505127204,0.6400032043457173,2.2799146405016018,1.4960004806518583,-2.0326696803240623,5.024670641627786,-0.268334599836102,3.2603355611398186,-0.6199989318847585,56.49716052974709,-15.329841927186052,1.764335080487963,11,-0.22499847412109375,-3.094999313354492,-3.7325010299682617,-4.030000686645508,-3.479999542236328,2,-0.06573361055426374,-1.2298906013636464,63.91999816894531,1.5526303901540541,63.75,-1.1081108946006413,63.25,-0.06573361055426374
2750,2018-11-29,63.47000122070313,64.01999664306639,62.79999923706055,63.75,238200.0,-0.0018870723635290299,1.9756322224083753,0.8484862496676354,71.42857142857156,77.67970305832041,0.09525879900824208,-1.578550706363778,-3.3964082385496255,-3.6439571842077854,15.143064638424914,1.2199974060058452,2.291628919500873,1.1405014038085994,-2.0651940586549316,4.3461968662721375,-0.4623463274231696,2.7433491350403685,1.2900009155273366,47.023855477495985,-22.976225636062182,1.6028477312317677,11,0.20499992370604758,-2.9750003814697337,-3.8450021743774485,-3.9100017547607493,-3.3800010681152415,3,-0.06349460400954932,-1.7234329218308007,63.59000015258789,-1.2298906013636464,63.91999816894531,1.5526303901540541,63.75,-0.06349460400954932
2751,2018-11-30,63.959999084472656,64.11000061035156,63.31999969482422,63.63000106811523,431600.0,0.0077201489577045646,1.5079351623665616,-1.1785694822888837,70.57792338803972,76.95995312474184,-0.38681978032551,-1.786014417574492,-3.810181509004437,-4.088264163731054,14.159918179243366,0.7900009155273438,2.3516321104655447,1.3929992675781264,-1.5310359465079983,4.317034481664251,-0.06901833946493241,2.8550168746211924,0.7608029937744192,74.35889911846336,6.65981417168679,1.462017607043064,11,-0.28499794006347656,-2.7749977111816406,-5.012499809265137,-4.75,-2.779998779296875,4,-0.09271420247120332,1.9756322224083753,63.47000122070313,-1.7234329218308007,63.59000015258789,-1.2298906013636464,63.91999816894531,-0.09271420247120332
2752,2018-12-03,64.05000305175781,64.12999725341797,62.90999984741211,63.66999816894531,306900.0,0.001407191503650429,3.5185650908474386,1.1515368698486579,68.00001743860349,75.98456698471696,-0.42599260207733636,-1.5507035591733285,-3.8223105413004106,-4.134144756569029,13.08908542486375,1.2199974060058594,2.2090771560066003,1.2260030746459947,-1.2069757083779393,3.6589818576699216,0.009513683134031226,2.442492466157958,0.6323829696655281,80.12837912188681,12.511052872239901,1.216489391511965,12,-0.3750019073486328,-2.865001678466797,-5.102503776550293,-4.840003967285156,-3.3800048828125,0,-0.09258397872488933,1.5079351623665616,63.959999084472656,1.9756322224083753,63.47000122070313,-1.7234329218308007,63.59000015258789,-0.09258397872488933
2753,2018-12-04,64.01999664306639,65.73999786376953,63.86000061035156,64.33999633789061,538200.0,-0.0004684841102532422,-4.8750670560889535,-0.8420936395759717,65.03061502300895,73.29512525497012,-0.41974782799606913,-1.287421023991861,-3.69608620341954,-4.060380149678522,13.278122994524482,1.8799972534179688,1.9473745773685494,1.0059968948364144,-1.1482978411275582,3.160291630800387,-0.07115047314557899,2.0831442628184007,-1.2199974060058452,41.49652979163132,-23.10576971714063,1.0771473679819863,12,0.1450023651123189,-2.039997100830064,-5.0724973678588725,-4.809997558593736,-4.259998321533189,1,-0.07450791773171705,3.5185650908474386,64.05000305175781,1.5079351623665616,63.959999084472656,1.9756322224083753,63.47000122070313,-0.07450791773171705
2754,2018-12-06,63.97999954223633,64.15000152587889,62.75,64.15000152587889,341900.0,-0.0006247594958972424,15.470414002022109,0.5312567055288877,58.13395950222864,71.24347275844791,-0.3910927095886265,-1.0699420495005114,-3.5254694436619474,-3.9698666614290303,13.807493407976734,1.400001525878892,1.793177500901706,0.8184997558593778,-1.1606788683968716,2.7976783801156273,-0.17108955626873978,1.8080890679875026,1.7599983215332031,41.13713782676924,-19.610806617588757,0.9895893121281244,12,0.22999954223632812,-2.0,-5.032500267028809,-4.770000457763672,-3.020000457763672,3,-0.07783681740961546,-4.8750670560889535,64.01999664306639,3.5185650908474386,64.05000305175781,1.5079351623665616,63.959999084472656,-0.07783681740961546
2755,2018-12-07,64.27999877929689,64.80000305175781,63.59000015258789,64.05000305175781,221300.0,0.00468895341055009,-1.1043500759621316,-1.352900258050236,57.62707637513697,68.62668690806971,-0.5252897392313827,-1.174175977046005,-3.669327206571765,-4.2146971420369965,14.772375939869054,1.2100028991699219,1.6123895227899112,0.9559989929199375,-0.8083301075936902,2.720328093433558,0.07383444266312722,1.8381635431767478,1.459999084472642,51.17056429491888,-4.8006943430045865,0.8821645502568107,12,-0.034999847412123586,-2.299999237060561,-5.33249950408937,-5.069999694824233,-3.029998779296889,4,-0.06487240585151333,15.470414002022109,63.97999954223633,-4.8750670560889535,64.01999664306639,3.5185650908474386,64.05000305175781,-0.06487240585151333
2756,2018-12-10,64.30999755859375,64.55000305175781,63.52999877929688,64.43000030517578,212200.0,0.0004666891702949094,4.666560705278957,-0.5217607642804694,61.01264258031882,66.6615172006727,-0.4348439222718241,-0.9903198373230069,-3.5567026831586688,-4.1827251057621595,15.771407850347172,1.0200042724609304,1.3672309955540527,0.817997932434082,-0.6005196704517601,2.236515535319924,0.10873913099115384,1.5272567338770031,1.3702003479003935,52.17386866715148,-2.718047228767105,0.7092588014429222,12,-0.06499862670898438,-2.2749977111816406,-5.3624982833862305,-5.099998474121094,-2.4599990844726562,0,-0.06561961695241803,-1.1043500759621316,64.27999877929689,15.470414002022109,63.97999954223633,-4.8750670560889535,64.01999664306639,-0.06561961695241803
2757,2018-12-11,64.45999908447266,64.86000061035156,63.56000137329102,64.33999633789061,285400.0,0.002332476000208805,1.8260674865449686,-1.0000000000001183,57.80821173337687,64.61520409704683,-0.529190790005508,-0.9653532207039177,-3.596148502326564,-4.278036344170104,17.01644701001645,1.2999992370605398,1.2768949742887017,0.8254995346069336,-0.34850763758744563,1.9995067068013057,0.2384959485097511,1.4125031207041232,1.161594863891608,57.19064569219581,4.7482318783048285,0.5870035860971877,12,-0.21500015258789062,-2.424999237060547,-5.517499923706055,-5.25,-2.2900009155273438,1,-0.05088425109964001,4.666560705278957,64.30999755859375,-1.1043500759621316,64.27999877929689,15.470414002022109,63.97999954223633,-0.05088425109964001
2758,2018-12-12,64.31999969482422,65.05000305175781,64.16999816894531,64.66999816894531,299400.0,-0.0021718801060635062,-1.7077009753864574,-2.9165871956255685,57.181550523512634,62.977840888088636,-0.36485231244211747,-0.6906446641570909,-3.338493183112206,-4.088715012790047,17.606850414538833,0.8800048828125,1.1141939685004587,0.5775001525878878,-0.40758569468793837,1.562585999863721,0.0849572289499747,1.0700430762258009,1.2441623745727668,68.2607657248247,16.715993540715324,0.4925429236379149,12,-0.07500076293945312,-1.9250011444091797,-5.382500648498535,-5.1100006103515625,-2.7099990844726562,2,-0.05674753643029973,1.8260674865449686,64.45999908447266,4.666560705278957,64.30999755859375,-1.1043500759621316,64.27999877929689,-0.05674753643029973
2759,2018-12-13,64.44999694824219,64.66999816894531,63.77999877929688,63.77999877929688,198900.0,0.0020211015863613735,-1.6567218565670259,-1.9142888283378543,77.24136660979701,63.6237070193359,-0.40234048959401036,-0.7072621814697868,-3.3652737223168856,-4.172444808159938,18.100337795014827,0.8899993896484304,0.9650430507944208,0.6124975204467802,-0.24680061878646598,1.4717956596800192,0.1828484508301642,1.0421465900634033,1.0578818797668532,60.526025197008295,6.271375636722631,0.42964906961662086,12,-0.20499801635742188,-1.5999984741210938,-5.512497901916504,-5.239997863769531,-2.05999755859375,3,-0.07276957096639391,-1.7077009753864574,64.31999969482422,1.8260674865449686,64.45999908447266,4.666560705278957,64.30999755859375,-0.07276957096639391
2760,2018-12-14,63.93000030517578,64.52999877929689,63.5099983215332,64.44000244140625,219500.0,-0.008068218272903827,1.9565452957241092,-0.7611992985492805,61.18424024614896,62.57996444801471,0.21207050092526458,-0.1450860836564658,-2.741461377132083,-3.6096927966359544,17.946662770728594,1.020000457763686,0.8259349759331727,0.061000823974609375,-0.7607012641085475,0.8827029120577663,-0.3498502200669691,0.47185186801618784,1.5227209462730826,27.272772310337057,-28.7583045513439,0.4108510440415779,12,0.3149986267089844,-0.9050006866455078,-4.595000267028809,-4.720001220703125,-1.2099990844726491,4,-0.046457081284616786,-1.6567218565670259,64.44999694824219,-1.7077009753864574,64.31999969482422,1.8260674865449686,64.45999908447266,-0.046457081284616786
2761,2018-12-17,62.34000015258789,64.41999816894531,62.04999923706055,64.23000335693361,349800.0,-0.024870954872483586,1.0881113827901285,3.705873113228744,32.92975681035378,58.68326882265364,1.7300397679577912,1.4142493014254853,-1.080422416859129,-1.9903794757138087,17.598853789277168,2.3699989318847656,0.6877496668821692,-1.4634992599487333,-2.530836989755116,-0.39616153014235067,-1.9971681248519246,-0.929830395045542,3.0586666738319934,9.666684892419317,-44.76138105537185,0.5336688649031903,12,1.5549983978271484,0.6949996948242188,-2.9150009155273438,-3.1300010681152344,-0.3100013732910085,0,-0.017484763393004976,1.9565452957241092,63.93000030517578,-1.6567218565670259,64.44999694824219,-1.7077009753864574,64.31999969482422,-0.017484763393004976
2762,2018-12-18,62.31000137329102,63.13999938964844,62.290000915527344,62.52999877929688,443900.0,-0.0004812123712454319,-5.53849201109168,0.11640054657051137,29.82457146736037,54.77148620535934,1.6620447370809543,1.4284903582449644,-1.0143751891854933,-1.9330200619251912,16.724470787857232,0.8499984741210938,0.5541185662413355,-1.436998176574697,-2.689011760851976,-0.18498459229741826,-2.0630049687133365,-0.8109913844360577,2.9547187495544947,8.666726854036117,-43.03883134206859,0.6260067921386391,12,1.239999771118157,0.9899978637695241,-2.7325019836425852,-3.1000022888183665,-0.6500015258789134,1,-0.007382488991038771,1.0881113827901285,62.34000015258789,1.9565452957241092,63.93000030517578,-1.6567218565670259,64.44999694824219,-0.007382488991038771
2763,2018-12-19,62.13999938964844,63.0,61.709999084472656,62.58000183105469,411500.0,-0.0027283257887305012,1.015628352764466,2.0000346794749526,31.07047631948248,51.76443251838755,1.7179893382298985,1.5396006641296793,-0.8318010754404241,-1.7293427029567567,16.35328320585282,1.2900009155273438,0.38164764470992196,-1.5195001602172837,-2.959871540180444,-0.0791287802541163,-2.2396858501988675,-0.7993144702357,2.996131897765679,14.527041830230456,-35.061642327217854,0.7201856899815833,12,1.2400016784667969,1.4549999237060547,-2.5099992752075195,-2.9300003051757812,0.060001373291015625,2,0.000482761177848845,-5.53849201109168,62.31000137329102,1.0881113827901285,62.34000015258789,1.9565452957241092,63.93000030517578,0.000482761177848845
2764,2018-12-20,62.209999084472656,63.0,61.09000015258789,62.2400016784668,396900.0,0.0011264836741513573,1.4645171452268269,0.06818733527535026,33.33329969401666,49.06512399826306,1.5315724468892,1.4178562337985312,-0.8942813112190962,-1.7570941689088713,15.633426922647988,1.9099998474121094,0.221026374913599,-1.3705003738403292,-2.9475650580565116,0.2065643103758461,-2.1590327159484133,-0.581968031732238,2.7205642707649673,32.55812148263134,-16.63807926015729,0.7885323421080884,12,0.8600025177001953,1.2049999237060547,-2.1024980545043945,-2.5999984741210938,0.7700004577636719,3,-0.00964472726171206,1.015628352764466,62.13999938964844,-5.53849201109168,62.31000137329102,1.0881113827901285,62.34000015258789,-0.00964472726171206
2765,2018-12-21,61.41999816894531,63.58000183105469,61.02000045776367,62.06000137329102,1502400.0,-0.012698937906342578,-2.555560853751255,21.33159567705046,18.87255176953255,44.38289168595348,2.0933573396331013,2.2068007293646303,-0.09546965643653493,-0.94354009274074,15.36452023801581,2.5600013732910156,0.05665620078551825,-2.088001251220703,-3.915954466626687,-0.26004803581471947,-3.001977858923695,-1.1740246435177113,3.2033201300803285,11.764646483912626,-32.833866064822864,0.9139766077029906,12,1.6150035858154297,1.960000991821289,-1.2849969863891602,-1.80999755859375,2.490001678466797,4,0.01579292168057367,1.4645171452268269,62.209999084472656,1.015628352764466,62.13999938964844,-5.53849201109168,62.31000137329102,0.01579292168057367
2766,2018-12-24,58.02000045776367,61.61000061035156,57.9000015258789,61.61000061035156,202600.0,-0.05535652576591443,1.0668517697963162,5.609347153594378,9.201581835629284,38.98215503064819,5.036980787789851,5.475628561991954,3.3230138367264175,2.478042974736411,15.709159732136763,3.7099990844726634,-0.15724882034754728,-5.226498985290526,-8.289199400183094,-2.163798570397951,-6.757849192736813,-3.6951487778442385,6.2429860571357665,2.1126571379833567,-36.42217382947926,1.531350207446287,12,3.4550018310546875,3.799999237060547,2.464999198913574,1.9399986267089844,5.049999237060547,0,0.08100656197617373,-2.555560853751255,61.41999816894531,1.4645171452268269,62.209999084472656,1.015628352764466,62.13999938964844,0.08100656197617373
2767,2018-12-26,58.540000915527344,58.70000076293945,57.27999877929688,58.099998474121094,578600.0,0.008962434568441813,2.736836821763772,-0.12256334894277636,15.228407720027988,34.32069471914989,4.010683746110445,4.790928508878082,2.8562921534754935,1.973769519463744,15.865787260170777,1.420001983642571,-0.4047907075321291,-4.445998573303221,-8.147948180706464,-0.7440489658999851,-6.296973377004846,-2.595023769601603,5.040000915527344,20.000024220288275,-17.409993801539954,1.8509748037016185,12,2.43499755859375,2.9699974060058594,2.1499996185302734,1.4449996948242188,4.869998931884766,2,0.059617318230069216,1.0668517697963162,58.02000045776367,-2.555560853751255,61.41999816894531,1.4645171452268269,62.209999084472656,0.059617318230069216
2768,2018-12-27,59.22000122070313,59.25,57.79999923706055,58.54999923706055,414200.0,0.011615994098753468,2.972607321087973,1.5227233319461946,22.065714036262108,28.190066655423795,2.828630572529292,3.942917786018363,2.242116969681234,1.3046684238037258,15.615296321588856,1.4500007629394531,-0.6825005109665554,-3.5309984207153278,-7.56511444885215,0.503117607421494,-5.548056434783739,-1.5139404066469169,3.4780001831054648,30.793674629490177,-5.891048826810234,2.017058014068412,12,1.684997558593757,2.289997100830071,2.1174993515014577,1.1849994659423757,4.329998016357415,3,0.041202272482492974,2.736836821763772,58.540000915527344,1.0668517697963162,58.02000045776367,-2.555560853751255,61.41999816894531,0.041202272482492974
2769,2018-12-28,59.40999984741211,60.02000045776367,58.9000015258789,59.43000030517578,341600.0,0.0032083522930181907,-1.1538501039874545,-0.029851341118328965,21.04635292377978,23.730301397382778,2.06576150550449,3.608728991558614,2.091527159943716,1.124389454521122,15.139555864631818,1.1199989318847727,-0.9801671509154914,-3.1319997787475558,-7.408906561839586,1.1449070043444678,-5.270453170293564,-0.9935463872015404,2.5294811889648443,33.80952438619727,-0.9997590804265002,2.1384533915460127,12,1.4399986267089844,2.0999984741210938,2.0150012969970703,0.9950008392333984,4.099998474121094,4,0.04696180647522552,2.972607321087973,59.22000122070313,2.736836821763772,58.540000915527344,1.0668517697963162,58.02000045776367,0.04696180647522552
2770,2018-12-31,59.43999862670898,59.47999954223633,58.61000061035156,59.47000122070313,345200.0,0.0005049449482228408,33.80048828870069,1.5000953652496138,21.04635292377985,22.409923187763447,1.488397673021474,3.4375787122337513,2.107901146126572,1.1099719276595508,15.382090787855793,0.8699989318847656,-1.2985112274726731,-2.900500869750985,-7.36877152178571,1.5677697822837402,-5.134636195768344,-0.6663655437336189,1.847154893676766,49.884501939944286,16.558244709410324,2.2341353260173644,12,0.990001678466804,2.069999694824226,2.080002784729011,1.0550022125244212,5.210002899169915,0,0.05955587142185226,-1.1538501039874545,59.40999984741211,2.972607321087973,59.22000122070313,2.736836821763772,58.540000915527344,0.05955587142185226
2771,2019-01-02,58.02999877929688,59.4000015258789,57.58000183105469,59.27000045776367,359600.0,-0.02372139771178461,1.4266600884499026,41.329815638886735,16.752809742280817,20.957505218310164,2.4839428625805695,4.617268955917105,3.5256342010249924,2.5279911261025347,15.75145726851308,1.8599967956542898,-1.7670468066480751,-4.014000701904287,-8.80511626874334,0.7771148649347666,-6.409558485323807,-1.6184429184847602,2.696153077336419,27.372246006056244,-2.8140712684012357,2.395557783419526,1,2.400001525878899,3.479999542236321,3.622502326965325,2.4650020599365163,6.980003356933587,2,0.10132692041711722,33.80048828870069,59.43999862670898,-1.1538501039874545,59.40999984741211,2.972607321087973,59.22000122070313,0.10132692041711722
2772,2019-01-03,58.11999893188477,58.63999938964844,57.83000183105469,58.02000045776367,259800.0,0.0015509245990197318,-2.3750198683917727,-0.08064382158316494,17.77543467562947,19.48027836899316,1.941227674928868,4.27964894567787,3.421683613080269,2.4405476124183494,16.530018132396084,0.80999755859375,-2.1849475364960043,-3.627500343322744,-8.625409955259961,1.3704092686144733,-6.126455149291353,-1.1285455373541353,2.1236914939214273,22.13104117842973,-3.1053099569437137,2.49895480596861,1,2.3100013732910085,3.3899993896484304,3.680002212524407,2.3750019073486257,6.860004425048835,3,0.08516863134737362,1.4266600884499026,58.02999877929688,33.80048828870069,59.43999862670898,-1.1538501039874545,59.40999984741211,0.08516863134737362
2773,2019-01-04,59.25,59.2599983215332,57.33000183105469,57.90999984741211,357200.0,0.019442551426051446,1.8382368203301405,13.400205996794654,25.517893883837672,18.611899945639944,0.40026053632556113,2.923877654301755,2.3066941535398158,1.3228934208115177,16.096856502644037,1.9299964904785156,-2.3610417105341526,-2.2589994430542006,-7.255552829185618,2.7375539430772164,-4.757276136119913,0.23927725001150435,0.5787735952948978,71.37543305344691,48.512631099035744,2.498276693065708,1,1.1800003051757812,2.259998321533203,2.6175012588500977,1.2450008392333984,6.3300018310546875,4,0.07021096788881187,-2.3750198683917727,58.11999893188477,1.4266600884499026,58.02999877929688,33.80048828870069,59.43999862670898,0.07021096788881187
2774,2019-01-07,59.0,59.27999877929688,58.5,59.099998474121094,348700.0,-0.00421940928270037,2.3913057900584738,-0.07462571845829312,26.18356989374125,19.424235292774245,0.1643169513764846,2.9319834547866392,2.5961901057642223,1.5781637850690373,16.603869761923594,0.7799987792968821,-2.5529830546331453,-2.2599994659423857,-7.234366586972797,2.714367655088026,-4.747183026457591,0.22718409457282007,0.47194512105517816,77.67441612891206,53.08219107589856,2.4871835605152075,1,0.44499969482421875,2.509998321533203,2.9300012588500977,1.4950008392333984,6.05999755859375,0,0.07711863113661943,1.8382368203301405,59.25,-2.3750198683917727,58.11999893188477,1.4266600884499026,58.02999877929688,0.07711863113661943
2775,2019-01-08,60.11000061035156,60.22999954223633,58.7400016784668,58.93999862670898,410800.0,0.01881356966697556,1.1134723759073435,-11.700198367284727,38.70314192723779,22.70218641406408,-1.2863187524439041,1.5742728058601756,1.4974887998519435,0.4743531055539023,16.465252541032893,1.4899978637695312,-2.7398491524392767,-0.9414989471435575,-5.728943414079794,3.8459455197926857,-3.3352211806116756,1.4522232863245605,-2.8300018310546804,95.86210253125095,66.5158024308306,2.3937222334681203,1,-1.355001449584961,1.3999977111816406,1.8200006484985352,0.38500022888183594,4.879997253417969,1,0.05656292924069817,2.3913057900584738,59.0,1.8382368203301405,59.25,-2.3750198683917727,58.11999893188477,0.05656292924069817
2776,2019-01-09,60.09000015258789,60.5,59.599998474121094,60.15999984741211,827700.0,-0.0003327309525966715,1.4000040690104167,-0.05982869756022773,38.74238801581584,25.314850891373844,-1.0524903967101693,1.3301068313961792,1.5839159377331242,0.49346451035791006,16.298312320958043,0.9000015258789062,-2.9693649371868105,-0.7504995346069308,-5.299286983590164,3.798287914376303,-3.0248932590985476,1.523894189884686,-2.7510013580322195,87.06624339948688,52.827822155971816,2.2743937244916177,1,-1.1749992370605469,1.4199981689453125,1.9950008392333984,0.4050006866455078,5.450000762939453,2,0.07588619340508718,1.1134723759073435,60.11000061035156,2.3913057900584738,59.0,1.8382368203301405,59.25,0.07588619340508718
2777,2019-01-10,61.18000030517578,61.25,59.79999923706055,60.31999969482422,272100.0,0.018139459973706584,1.9000015258789062,-12.285776566757493,45.547313575228095,27.923917506814504,-1.9317710222851474,-0.01920664447096243,0.6079054039717846,-0.6048271809651595,15.731269151094457,1.4500007629394531,-3.055058661703562,0.5035005569458022,-3.7207660477096596,4.727767161601264,-1.6086327453819322,2.6156338592735366,-3.7145614624023366,98.21429266526795,58.94273523971371,2.112133302327732,1,-1.8899993896484375,0.3299980163574219,1.2500009536743164,-0.6849994659423828,4.839996337890611,3,0.0626021871845377,1.4000040690104167,60.09000015258789,1.1134723759073435,60.11000061035156,2.3913057900584738,59.0,0.0626021871845377
2778,2019-01-11,60.66999816894531,61.2599983215332,60.47000122070313,61.09000015258789,303400.0,-0.008336092410697882,1.0789443303936488,-0.48837405297989744,43.137251568717566,30.37846180069648,-1.3348280368614667,0.21431393807478116,1.1831879699254415,-0.11526766824987789,15.009778336609916,0.789997100830071,-2.6764122082769575,0.1759984970092745,-3.6852764356628427,4.037273429681392,-1.754638969326784,2.106635963345333,-2.977485656738274,78.62316987714179,36.91191319877312,1.9306374663360577,1,-1.3749980926513672,0.8400001525878906,1.7600030899047852,-0.17499732971191406,5.5200042724609375,4,0.0710401403999783,1.9000015258789062,61.18000030517578,1.4000040690104167,60.09000015258789,1.1134723759073435,60.11000061035156,0.0710401403999783
2779,2019-01-14,59.7599983215332,60.5,59.38999938964844,60.47999954223633,336800.0,-0.014999173807094368,1.9210460272047383,1.7142805242459196,42.68077678538088,32.782286674207704,-0.4134371673816588,0.795733023820361,2.1318314034655685,0.7715047994225159,14.87171187510282,1.279998779296875,-2.3701328148667073,-0.49950141906738565,-3.8901665821387965,2.891163744004025,-2.1948340006030946,1.1958311624683233,-1.7820869445800724,40.47611118343571,-4.81568747259405,1.6953325815357054,1,-0.4649982452392578,1.4050025939941406,3.3125009536743164,1.2250003814697266,7.020000457763686,0,0.09738961969522641,1.0789443303936488,60.66999816894531,1.9000015258789062,61.18000030517578,1.4000040690104167,60.09000015258789,0.09738961969522641
2780,2019-01-15,60.959999084472656,61.06999969482422,59.75,59.75,266700.0,0.02008033461585712,-1.1818193282344558,-1.6805514347475947,66.08313783364508,38.263434239914844,-1.536757893364296,-0.672669419906228,1.0219664207503882,-0.4430651046060774,14.826456598787702,1.3199996948242188,-2.113516726558302,0.8489994049072251,-2.0956113102086675,3.793610120023118,-0.6233059526507247,2.321304762465175,-2.7195207519531195,83.95725088686662,31.83197553557099,1.4723053575579474,1,-1.664999008178711,0.2050018310546875,2.135000228881836,0.024999618530273438,6.450004577636733,1,0.06725719382704876,1.9210460272047383,59.7599983215332,1.0789443303936488,60.66999816894531,1.9000015258789062,61.18000030517578,0.06725719382704876
2781,2019-01-16,61.25,61.349998474121094,60.6500015258789,60.849998474121094,349600.0,0.004757232937708578,1.3333290947700605,0.33058002358178273,65.20762048615754,43.533677107751295,-1.4773239252752859,-1.105180561978763,0.8128224368625183,-0.7334827276448266,15.514695445435231,0.6999969482421946,-1.8419204939477254,1.193500328063962,-1.6145876843731344,4.001588340501058,-0.2105436781545862,2.59754433428251,-2.767960068359372,94.89803465148053,37.11009681135987,1.404044006218547,1,-1.9099998474121094,-0.08499908447265625,1.8624992370605469,-0.2650012969970703,5.959999084472656,2,0.06106118961256368,-1.1818193282344558,60.959999084472656,1.9210460272047383,59.7599983215332,1.0789443303936488,60.66999816894531,0.06106118961256368
2782,2019-01-17,61.849998474121094,61.86000061035156,61.13999938964844,61.16999816894531,271300.0,0.009795893455038174,1.0571328922845526,1.6999942779759294,64.8923935902731,47.90862151957745,-1.6679866144505908,-1.8355161550043846,0.31199137557810275,-1.327698730961771,16.190692742861003,0.720001220703125,-1.5410554897149353,1.8164989471435575,-0.920508245071801,4.553506139358916,0.4479953510358783,3.1850025432512368,-3.0811626882324177,99.59505541346974,36.80656922663776,1.3685035961076808,1,-1.6699981689453125,-0.68499755859375,1.2900009155273438,-0.8649997711181641,5.470001220703125,3,0.05966050982119575,1.3333290947700605,61.25,-1.1818193282344558,60.959999084472656,1.9210460272047383,59.7599983215332,0.05966050982119575
2783,2019-01-18,62.16999816894531,62.31000137329102,61.81999969482422,61.83000183105469,212800.0,0.005173802792543425,-1.7222269317170742,0.4999943901535976,65.40177136432013,52.26619946075289,-1.7100564396440348,-2.2695122571416704,0.054690414320020864,-1.6447866000164026,16.574951337120048,0.490001678466804,-1.0011996173649251,2.1349987030029283,-0.6068976648799023,4.876895070885759,0.764050519061513,3.5059468869443435,-3.030222604121093,95.20537297132033,27.563558820523454,1.3709481839414166,1,-1.6449966430664062,-1.0049972534179688,0.970001220703125,-1.1849994659423828,5.790000915527344,4,0.06192695170520701,1.0571328922845526,61.849998474121094,1.3333290947700605,61.25,-1.1818193282344558,60.959999084472656,0.06192695170520701
2784,2019-01-22,61.61000061035156,62.5,60.93999862670898,62.22000122070313,231500.0,-0.009007520911806566,1.6666731875269107,-1.7941387667175508,61.433095889574034,54.79174990101247,-0.8279652121038552,-1.85170784990828,0.6460595606019268,-1.072809300881552,16.461407380737274,1.5600013732910227,-0.45611656344544116,1.6050010681152358,-1.0483973444008612,4.258399480631333,0.2783018618571873,2.9317002743732843,-2.0263934323419903,67.6363858309659,-2.1585972488342975,1.3266992062580492,1,-0.6650009155273438,-0.6350021362304688,1.7099981307983398,-0.6250019073486328,6.930000305175781,1,0.07433861038276257,-1.7222269317170742,62.16999816894531,1.0571328922845526,61.849998474121094,1.3333290947700605,61.25,0.07433861038276257
2785,2019-01-23,62.38999938964844,62.41999816894531,61.47999954223633,61.47999954223633,228900.0,0.012660262482870666,-1.0659313941253652,-1.4918015358831154,74.60496788937894,58.776480998075044,-1.397496116388666,-2.6934027074013756,-0.0928571628647461,-1.8267505048224564,16.845433241596165,0.9399986267089844,-0.0033021492654867757,2.3364997863769545,-0.45753306329574883,5.130532636049658,0.9394833615406029,3.7335162112133062,-2.3397693601203997,94.05401615783376,18.11239832731627,1.397016424836353,1,-1.4449996948242188,-1.4850006103515483,1.1574993133544922,-1.4050006866455078,6.660003662109375,2,0.0703638312645476,1.6666731875269107,61.61000061035156,-1.7222269317170742,62.16999816894531,1.0571328922845526,61.849998474121094,0.0703638312645476
2786,2019-01-24,62.72000122070313,62.77999877929688,61.70000076293945,62.54999923706055,234000.0,0.005289338584437475,6.4483366438217855,0.18681539796522278,75.27473149358775,62.079527433448334,-1.4697604880623416,-2.7966226738772733,-0.37451629524461083,-2.1374528386231546,15.398211643264991,1.079998016357429,0.49364598110997093,2.431501579284678,-0.4321381612293038,5.29514131979866,0.9996817090276906,3.8633214495416652,-2.277807995899579,96.73926339031193,13.41301699244623,1.4318198702569893,1,-1.6350021362304759,-1.8700027465820384,0.9149980545043874,-1.7350025177002024,6.769996643066399,3,0.07477682318440615,-1.0659313941253652,62.38999938964844,1.6666731875269107,61.61000061035156,-1.7222269317170742,62.16999816894531,0.07477682318440615
2787,2019-01-25,62.02999877929688,62.86999893188477,61.93999862670898,62.6500015258789,143700.0,-0.01100131422157069,-1.3249918937992275,-3.6470324245481764,66.05079447864654,64.62547664566267,-0.7224827614664378,-1.9307425541261836,0.3355306548994932,-1.4334043440120112,13.621981366511903,0.9300003051757955,0.7519001127479328,1.5669992446899457,-1.2732610056068197,4.407259494986711,0.146869119541563,2.9871293698383283,-1.1670005546845275,56.47668291371703,-27.189686561629088,1.420130125148383,1,-0.8999996185302805,-1.5999984741211009,1.4350004196166921,-1.0450000762939524,6.819999694824226,4,0.08350798657285563,6.4483366438217855,62.72000122070313,-1.0659313941253652,62.38999938964844,1.6666731875269107,61.61000061035156,0.08350798657285563
2788,2019-01-28,61.65999984741211,62.27000045776367,61.2599983215332,61.95000076293945,221700.0,-0.005964838613027101,1.1720468920482046,0.46774134006030726,65.14805843697386,67.12184127361743,-0.22046843389817639,-1.4425317443547456,0.7039571179465867,-1.0470571488906302,12.298790330892711,1.0100021362304688,1.0216792355965225,1.075000381469728,-1.7500271321474443,3.9000278950869003,-0.33751337533885817,2.487514138278314,1.2099990844726634,37.30575683186487,-45.17213556325822,1.4125137568085853,1,-0.35000038146972656,-1.2299995422363281,1.765000343322754,-0.6750011444091797,7.539997100830078,0,0.09179370518032304,-1.3249918937992275,62.02999877929688,6.4483366438217855,62.72000122070313,-1.0659313941253652,62.38999938964844,0.09179370518032304
2789,2019-01-29,62.20000076293945,62.45000076293945,61.79999923706055,62.09000015258789,189500.0,0.008757718405184356,1.131150411486605,-0.37931125200599825,62.72837645891208,66.7490900097582,-0.42237355914667774,-1.8580593576575595,0.15605340094621312,-1.5619749184017735,11.457953048898005,0.7900009155273438,1.159146310854851,1.475501251220706,-1.3805949796739583,4.33159748211537,0.047453135773373845,2.903549366668038,0.6699981689453196,58.38522267398304,-21.474350421819267,1.4280481154473306,1,-0.4400005340576172,-1.7700004577636719,1.2874994277954102,-1.2150020599365234,7.429996490478516,1,0.09260447348684231,1.1720468920482046,61.65999984741211,-1.3249918937992275,62.02999877929688,6.4483366438217855,62.72000122070313,0.09260447348684231
2790,2019-01-30,62.97999954223633,63.16999816894531,61.61000061035156,62.099998474121094,215900.0,0.012540173146776246,1.4761898995158962,7.9999653211263695,66.10924747132808,66.84927078588827,-0.9897889665278967,-2.48674902169563,-0.6471259053314924,-2.3280673965023624,10.450359786502503,1.55999755859375,1.4033850286960075,2.078499984741214,-0.8793749466241536,5.036374916106581,0.5995625190585301,3.5574374504238975,-1.720001220703125,90.05242712629446,10.645736007741647,1.478937465682685,1,-0.9250011444091797,-2.549999237060547,0.2625007629394531,-1.9950008392333984,7.189998626708984,2,0.08828201673076075,1.131150411486605,62.20000076293945,1.1720468920482046,61.65999984741211,-1.3249918937992275,62.02999877929688,0.08828201673076075
2791,2019-01-31,63.90999984741211,64.11000061035156,62.790000915527344,62.97000122070313,376100.0,0.014766597521997271,-1.030769953079196,1.0681789611031316,65.49375208108805,66.91608839597882,-1.6793942061679914,-3.1132666184225215,-1.6012613311111181,-3.240847705635751,9.119834751934219,1.3199996948242188,1.7720137401050593,2.7145002365112276,-0.21033718291229775,5.639337655934746,1.252081526799465,4.17691894622299,-2.6118015289306626,92.98243500631098,15.295703532195802,1.4624187097117602,1,-1.385000228881836,-3.2150001525878906,-0.7024993896484375,-2.9250011444091797,6.640003204345703,3,0.08042564882831615,1.4761898995158962,62.97999954223633,1.131150411486605,62.20000076293945,1.1720468920482046,61.65999984741211,0.08042564882831615
2792,2019-02-01,63.06999969482422,63.849998474121094,62.349998474121094,63.72000122070313,333800.0,-0.013143485441925007,2.2967176692517293,-0.6914919952113433,63.12911206863449,66.6635706964582,-0.7243061410492757,-1.985192466240676,-0.7888847312998877,-2.3824294681406712,7.58580620663976,1.5600013732910156,1.767726577658955,1.62700004577637,-1.0272764213266754,4.2812765128794155,0.2998618122248473,2.9541382793278927,-1.6593292846679688,63.50876911195258,-13.47872537964863,1.3271382335515245,2,-0.5450000762939453,-2.375,-1.4224987030029297,-2.085000991821289,7.80999755859375,4,0.10179163152068571,-1.030769953079196,63.90999984741211,1.4761898995158962,62.97999954223633,1.131150411486605,62.20000076293945,0.10179163152068571
2793,2019-02-04,63.40999984741211,63.43000030517578,62.31999969482422,62.77000045776367,151800.0,0.005390838024941225,2.264706212343906,-0.9846121342300678,71.29522553007376,67.75936287873594,-0.9721459663342102,-2.105506672066582,-1.1676342320941728,-2.7032845133064285,6.476750947261961,1.1100006103515625,1.774015316205535,1.759000205993651,-0.8226836309521559,4.340684042939451,0.46815828752075106,3.049842124466551,-1.8913562292480464,71.99996948242188,-9.20915675503528,1.2908419184729012,2,-0.7250003814697266,-2.6899986267089844,-2.167501449584961,-2.4250011444091797,7.240001678466797,0,0.08579086326761787,2.2967176692517293,63.06999969482422,-1.030769953079196,63.90999984741211,1.4761898995158962,62.97999954223633,0.08579086326761787
2794,2019-02-05,63.54999923706055,63.93000030517578,63.34000015258789,63.459999084472656,157000.0,0.0022078440306785296,-2.5757799946825113,0.14062537252938512,67.24367996968556,66.94144199877002,-0.9029741602018646,-1.9891379683868209,-1.3423313495093794,-2.8143484213844943,5.4542032212311975,0.5900001525878906,1.7514695042284885,1.671499633789061,-0.7215807428862604,4.0645800104643826,0.4749594454513968,2.8680398221267254,-1.927701339208987,77.59994506835938,-3.1268301261616642,1.1965401883376612,2,-0.8649997711181641,-2.829998016357422,-2.3425006866455007,-2.565000534057617,6.680004119873061,1,0.08890633798602354,2.264706212343906,63.40999984741211,2.2967176692517293,63.06999969482422,-1.030769953079196,63.90999984741211,0.08890633798602354
2795,2019-02-06,63.5099983215332,63.66999816894531,63.13000106811523,63.56000137329102,146900.0,-0.0006294400630616481,3.0000282573681614,-0.555588522019322,65.56473033079104,65.8625529806815,-0.7681757955841064,-1.7722201473920975,-1.3085494165043414,-2.7427961275760993,5.07662856713676,0.5399971008300852,1.7001376965065518,1.4614988327026381,-0.8852193766390286,3.808217042044298,0.2881397280318083,2.634857937373468,-1.7881923151816466,66.48033620465522,-11.939413453676423,1.1733591046708312,2,-0.8249988555908203,-2.789997100830078,-2.3299999237060547,-2.5249996185302734,7.229999542236328,2,0.09636276324400028,-2.5757799946825113,63.54999923706055,2.264706212343906,63.40999984741211,2.2967176692517293,63.06999969482422,0.09636276324400028
2796,2019-02-07,64.65000152587889,64.66999816894531,63.06000137329102,63.45000076293945,177300.0,0.017949980073596716,1.596781487554479,-23.998550503505612,67.94873048880916,66.07343475958845,-1.7943085484094965,-2.691055162222554,-2.453903332935809,-3.8502064027701906,5.135011494333713,1.6099967956542898,1.7634059262328066,2.3735019683837777,-0.056619222193845076,4.8036231589614005,1.1584413730949663,3.588562563672589,-2.8326677353673375,99.14907846593819,22.44090791604107,1.215060595288812,2,-1.6850032806396342,-3.650001525878892,-3.6800022125244,-3.6650028228759624,5.669998168945327,3,0.08538277668650651,3.0000282573681614,63.5099983215332,-2.5757799946825113,63.54999923706055,2.264706212343906,63.40999984741211,0.08538277668650651
2797,2019-02-08,65.01000213623047,65.23000335693361,64.54000091552734,64.54000091552734,268600.0,0.005568454785070287,-1.936172975780854,0.39166743490382666,68.1122610341522,66.40279060371937,-1.8854130518965917,-2.897991146641104,-2.8313006974695867,-4.16896262987305,5.878698403349221,0.6900024414062642,1.6507091963795446,2.5420024871826143,-0.11713677959529889,5.201141753960535,1.2124328537936577,3.871572120571571,-3.0215084830128873,92.43983010854132,17.324919079426536,1.3295696333889593,2,-1.5900001525878835,-3.729999542236321,-4.040002822875977,-4.025003433227539,4.80999755859375,4,0.08521767010433412,1.596781487554479,64.65000152587889,3.0000282573681614,63.5099983215332,-2.5757799946825113,63.54999923706055,0.08521767010433412
2798,2019-02-11,64.98000335693361,65.45999908447266,64.83000183105469,65.01999664306639,215300.0,-0.0004614486742209323,-2.705906112557221,-0.08509187715077389,73.05061802226624,67.54970633298095,-1.491827493531403,-2.6651873052496313,-2.8248863317339215,-4.099710578716412,6.720236673505347,0.6299972534179688,1.5000603610488028,2.296503448486341,-0.4463686098737014,5.039375506846383,0.9250674193063162,3.6679394776663656,-2.732188927418747,80.00015894587152,3.776537810834313,1.3714360291800223,2,-1.4450035095214986,-3.585002899169936,-4.010004043579116,-3.9950046539306783,4.789993286132784,0,0.09079706973968338,-1.936172975780854,65.01000213623047,1.596781487554479,64.65000152587889,3.0000282573681614,63.5099983215332,0.09079706973968338
2799,2019-02-12,65.58000183105469,67.80000305175781,64.66000366210939,67.15000152587889,380300.0,0.009233586382341397,1.1881507907181892,39.256581457486526,72.37026828057324,68.24537531178598,-1.745511063808678,-2.9584930837592722,-3.431344994228809,-4.663434190975828,7.306527641767543,3.1399993896484233,1.5362139961186685,2.605501747131349,-0.06539948759770198,5.276402981860407,1.270051129766827,3.940952364495878,-3.010968936044044,53.16454779355245,-19.944271036286644,1.3354506173645275,2,-0.5200004577636719,-2.4300003051757812,-4.610002517700195,-4.595003128051758,4.8600006103515625,1,0.07731014872316422,-2.705906112557221,64.98000335693361,-1.936172975780854,65.01000213623047,1.596781487554479,64.65000152587889,0.07731014872316422
2800,2019-02-13,65.05999755859375,65.62999725341797,64.77999877929689,65.30000305175781,348800.0,-0.007929311649007786,-1.1249880791165594,0.15286977058357729,65.98356555019136,68.29979903057523,-1.0051311517754584,-2.229906543511305,-2.920108084211691,-4.077237588555434,8.359686444040307,0.8499984741210795,1.612533852661599,1.880497550964357,-0.7686621864318965,4.52965728836061,0.5559176822662266,3.20507741966248,-1.8632482447734446,42.193997406972436,-26.772146046606473,1.324579868698125,2,3.814697265625e-06,-1.7899951934814453,-4.582498550415039,-4.07499885559082,5.590003967285156,2,0.07946520123496303,1.1881507907181892,65.58000183105469,-2.705906112557221,64.98000335693361,-1.936172975780854,65.01000213623047,0.07946520123496303
2801,2019-02-14,64.98999786376953,65.56999969482422,64.91999816894531,65.12000274658203,367300.0,-0.0010759252605438974,-3.814749929358576,0.5416746137707419,72.0895303142967,69.29540105787103,-0.8558217573142031,-1.9661551038407907,-2.875666430892977,-3.954033373651427,9.679028328488387,0.6500015258789062,1.7006540127052148,1.6234979629516602,-0.9797905545015766,4.226786480404897,0.3218537042250489,2.9251422216782785,-1.240858101396725,13.803578324108637,-54.398427965260176,1.3016442587266175,2,0.07000350952148438,-1.3949966430664062,-4.857499122619629,-4.004999160766602,6.230003356933594,3,0.08847515293127128,-1.1249880791165594,65.05999755859375,1.1881507907181892,65.58000183105469,-2.705906112557221,64.98000335693361,0.08847515293127128
2802,2019-02-15,65.54000091552734,65.68000030517578,65.0,65.0,287800.0,0.008462887672511021,-1.5185153788553103,-4.153697183098592,78.19764653436866,70.06233672501492,-1.138315087909433,-2.3458090423314673,-3.4482649328877457,-4.447572516589339,11.22990793131665,0.69000244140625,1.7086545629869363,1.9890008926391616,-0.683856909006451,4.661858694284774,0.6525719918163588,3.3254297934619643,-1.304757558428335,28.025395683802518,-42.263681652136825,1.3364289008228047,2,-0.10999870300292969,-1.9449996948242188,-5.32750129699707,-4.555002212524414,5.760002136230469,4,0.07293254062442989,-3.814749929358576,64.98999786376953,-1.1249880791165594,65.05999755859375,1.1881507907181892,65.58000183105469,0.07293254062442989
2803,2019-02-19,66.01999664306639,66.22000122070311,65.37999725341797,65.51000213623047,285500.0,0.007323706451541012,-1.181816380318216,0.9444326707073869,78.00582048670373,71.2581301157947,-1.3512463460681232,-2.65890727921564,-3.944777043373108,-4.859277381482968,12.635164694116385,0.840003967285142,1.6768278808816959,2.276496696472151,-0.5288536694670114,5.08184706241132,0.8738215135025627,3.679171879441732,-1.3569821226083292,43.311886793369005,-27.306346893919574,1.4026751829695836,2,-0.589994430541978,-2.424995422363267,-5.619997024536119,-4.509998321533189,4.880004882812514,1,0.05755836481335108,-1.5185153788553103,65.54000091552734,-3.814749929358576,64.98999786376953,-1.1249880791165594,65.05999755859375,0.05755836481335108
2804,2019-02-20,66.19000244140625,66.45999908447266,65.5,65.91000366210939,211500.0,0.00257506523756712,1.3414838385530061,0.5490231277862424,75.84539015195503,72.4004256514796,-1.2375245902866965,-2.60158235998513,-4.128374851085958,-4.943023940422151,14.377488281235474,0.9599990844726562,1.7433495685251188,2.2175024032592745,-0.6022471156727391,5.037251922191295,0.8076276437932677,3.6273771627252813,-1.19000244140625,83.92877416542146,15.117440927344092,1.4098747594660095,2,-0.7600002288818359,-2.595001220703125,-5.787503242492676,-4.680004119873047,3.9199981689453125,2,0.05408663045192186,-1.181816380318216,66.01999664306639,-1.5185153788553103,65.54000091552734,-3.814749929358576,64.98999786376953,0.05408663045192186
2805,2019-02-21,66.77999877929689,66.94000244140625,65.51000213623047,66.06999969482422,252200.0,0.008913677536315667,1.7766823450983298,2.5357220708448662,74.44630088504795,73.12237791772834,-1.4694162128285626,-2.9996199272520983,-4.735058978879266,-5.432874253285092,16.290540058532955,1.4300003051757812,1.7363900699548367,2.5879987716675004,-0.3919809547634543,5.567978498098448,1.0980089084520301,4.077988634882978,-1.44399841308595,92.0790433817038,25.237725432235962,1.4899898632154753,2,-0.6099967956543111,-3.004997253417983,-6.549998283386245,-5.270000457763686,3.630004882812486,3,0.05480688423198998,1.3414838385530061,66.19000244140625,-1.181816380318216,66.01999664306639,-1.5185153788553103,65.54000091552734,0.05480688423198998
2806,2019-02-22,67.41000366210939,67.44999694824219,66.62999725341797,67.05000305175781,337400.0,0.009434035554487297,2.7273799202358244,0.5070437669915531,88.3391811761917,75.36981348906606,-1.8626167359095689,-3.4364338525682285,-5.37574210417074,-5.966515530516723,18.534744596125055,0.8199996948242188,1.816128800316001,2.983503532409685,-0.23716285838349904,6.204169923202869,1.373170337013093,4.593836727806277,-1.9100036621093892,98.36761894085245,29.819850592009743,1.6103331953965923,2,-1.1800003051757955,-3.18500137329103,-7.180003166198745,-5.900005340576186,3.019996643066392,4,0.0480640511460273,1.7766823450983298,66.77999877929689,1.3414838385530061,66.19000244140625,-1.181816380318216,66.01999664306639,0.0480640511460273
2807,2019-02-25,67.20999908447266,67.55000305175781,66.84999847412111,67.33999633789061,290300.0,-0.002966986600968724,1.5454217586105932,-0.36110286949513554,84.42018494318397,76.63309870250137,-1.4725820520290966,-2.981312386221717,-5.193795739263344,-5.68853460160269,20.845143975151043,0.7000045776367045,1.935009568070214,2.52449893951416,-0.7177651996780838,5.766763078706404,0.9033668699180311,4.145631009110282,-1.6999969482421875,84.33165627735764,15.550513215881068,1.621132069596123,2,-0.9799957275390625,-2.839998245239258,-6.957498550415039,-5.700000762939453,3.44000244140625,0,0.05966377311195181,2.7273799202358244,67.41000366210939,1.7766823450983298,66.77999877929689,1.3414838385530061,66.19000244140625,0.05966377311195181
2808,2019-02-26,67.31999969482422,67.76000213623047,66.90000152587889,67.47000122070311,417900.0,0.0016366703146850625,1.3561552208856718,1.1538822700862894,84.33505306859833,77.96251923450416,-1.3586209902009472,-2.788506698267838,-5.316435377591404,-5.7159341392485885,23.045508086626707,0.8600006103515767,1.9545074499702224,2.351499557495117,-0.7644516098994956,5.46745072488973,0.7935239737978037,3.9094751411924236,-1.5351974487304716,80.5308838273868,12.333809293726546,1.557975583697308,2,-1.0499992370605469,-2.9499988555908203,-6.647499084472656,-5.810001373291016,3.029998779296889,1,0.05912066807747762,1.5454217586105932,67.20999908447266,2.7273799202358244,67.41000366210939,1.7766823450983298,66.77999877929689,0.05912066807747762
2809,2019-02-27,67.95999908447266,68.25,66.91999816894531,67.12000274658203,390800.0,0.009506824012918802,-1.145154740663262,-5.599918620620031,86.53521758439449,80.24603612719339,-1.8165432892435547,-3.135620753349059,-5.966088376968514,-6.2778735784570046,25.58918541808627,1.3300018310546875,1.971522979013443,2.7034990310668974,-0.3997783061366391,5.806776368270441,1.1518603624651291,4.255137699668666,-1.9333727416992161,89.41601672899199,20.13422421244988,1.5516386686017716,2,-1.375,-3.364999771118164,-7.114997863769531,-6.450000762939453,2.1299972534179545,2,0.04326077811966855,1.3561552208856718,67.31999969482422,1.5454217586105932,67.20999908447266,2.7273799202358244,67.41000366210939,0.04326077811966855
2810,2019-02-28,68.54000091552734,68.83000183105469,67.73999786376953,67.91000366210939,416800.0,0.008534459076930734,-1.247410355432158,0.7499999999999831,85.17169543203238,81.69961002916402,-2.0685210686398534,-3.4548561218979614,-6.532439571570116,-6.7734149056091795,28.26897265143269,1.0900039672851562,1.9847215412573433,3.0055007934570312,-0.2323448571262361,6.243346444040306,1.3865779681653976,4.624423618748665,-2.20210226074218,86.81816763132068,20.433910621907188,1.618922825291637,2,-1.625,-3.4950008392333984,-7.5800018310546875,-7.030002593994141,2.1599960327148438,3,0.022906327310371344,-1.145154740663262,67.95999908447266,1.3561552208856718,67.31999969482422,1.5454217586105932,67.20999908447266,0.022906327310371344
2811,2019-03-01,69.05000305175781,69.31999969482422,68.01000213623047,68.66000366210939,374800.0,0.007440941485527874,1.8172212377764652,0.6190493490765885,85.56329089270388,82.51801495786793,-2.17027419174363,-3.752426934768849,-6.971325055946743,-7.203276720635792,30.475960154505565,1.30999755859375,1.9892891558358343,3.258502769470212,-0.2417555437042722,6.758761082644689,1.508373612882977,5.008631926057447,-2.3133678887695197,89.06896722141907,24.907334635289587,1.7501291565872386,3,-1.7000045776367188,-3.7600040435791016,-8.125003814697259,-7.540004730224609,0.899993896484375,4,0.019695880524902343,-1.247410355432158,68.54000091552734,-1.145154740663262,67.95999908447266,1.3561552208856718,67.31999969482422,0.019695880524902343
2812,2019-03-04,69.48999786376953,69.72000122070311,68.54000091552734,69.12000274658203,238700.0,0.00637211864685816,1.8433679566137224,0.9487069134160524,87.02779900529902,83.52045701548963,-2.225023134546092,-3.8860294988788553,-7.3326570683636945,-7.577642252221807,33.229719910144404,1.180000305175767,2.113198422736744,3.377497673034668,-0.24720091532591937,7.002196261395262,1.5651483788543743,5.189846967214962,-2.2883570850507766,91.8438517083628,28.459401111379506,1.8123492941802968,3,-1.8799972534179688,-3.999998092651367,-8.522499084472656,-7.979999542236328,0.2700042724609375,0,0.013527161754258055,1.8172212377764652,69.05000305175781,-1.247410355432158,68.54000091552734,-1.145154740663262,67.95999908447266,0.013527161754258055
2813,2019-03-05,68.84999847412111,69.66000366210939,68.83000183105469,69.34999847412111,345100.0,-0.009209949767203907,-2.074119076549101,-1.3513691850874299,76.67202258196609,83.61230506326862,-1.275504600490109,-2.969848309760451,-6.614329360886288,-6.88608617665048,36.15818622818986,0.8300018310547017,2.2109381090375564,2.465498352050801,-1.1215631578807717,6.052559861982374,0.6719675970850147,4.2590291070165875,-1.144685607005485,68.92850720159649,4.075690499913037,1.7935307549657866,3,-1.234996795654311,-3.359998703002944,-8.069998741149917,-7.340000152587905,0.8199996948242045,1,0.026143835753814404,1.8433679566137224,69.48999786376953,1.8172212377764652,69.05000305175781,-1.247410355432158,68.54000091552734,0.026143835753814404
2814,2019-03-06,69.19999694824219,69.69999694824219,68.76000213623047,68.87000274658203,324300.0,0.005083492837732351,-2.418191402294386,-0.6599884033203125,84.73149937915231,84.7551048959469,-1.2892080022815549,-3.0302210624137444,-6.88257418873539,-7.185003124377303,38.83564316312953,0.9399948120117188,2.2390199328554843,2.53299694061279,-1.003721794849298,6.069715676074878,0.764637572881739,4.301356308343841,-1.0917464104090726,73.73720248301746,5.769591998105099,1.7683593677310443,3,-1.0249977111816406,-3.5349960327148438,-8.329997062683105,-7.689998626708984,0.7300033569335938,2,0.016618519892985795,-2.074119076549101,68.84999847412111,1.8433679566137224,69.48999786376953,1.8172212377764652,69.05000305175781,0.016618519892985795
2815,2019-03-07,69.62999725341797,69.84999847412111,69.22000122070311,69.45999908447266,344400.0,0.006213877516459965,1.0655626985516642,0.5151550181490301,86.70881338908902,84.57395291960216,-1.4219551844080769,-3.1391645277810767,-7.198670636255699,-7.555793399898157,41.873402006580385,0.6500015258789205,2.2626264032544583,2.6569972991943303,-0.7874421831758411,6.1014367815644945,0.9347775580092446,4.379217040379416,-1.1993965790108518,88.0433881213401,12.678105857084148,1.7222197411850833,3,-1.2799987792968608,-3.8999977111816406,-8.53499698638916,-8.119998931884766,0.03000640869142046,3,0.006606334950703507,-2.418191402294386,69.19999694824219,-2.074119076549101,68.84999847412111,1.8433679566137224,69.48999786376953,0.006606334950703507
2816,2019-03-08,70.16999816894531,70.30000305175781,69.38999938964844,69.68000030517578,283700.0,0.0077552913518295075,1.4266517471135751,2.882371420877839,86.68774521954138,84.82590406141966,-1.708998318522049,-3.419749782908781,-7.5065355275613825,-8.008573021507601,44.42444273979205,0.910003662109375,2.3430857144027186,2.9209983825683565,-0.6228839263214212,6.464880691458127,1.1490572281234677,4.692939537013245,-1.4555179345953917,92.61336789676055,10.794773160247217,1.7719411544448858,3,-1.5699958801269531,-3.859996795654297,-8.927498817443848,-8.65999984741211,-0.6399993896484233,4,0.007553068164841914,1.0655626985516642,69.62999725341797,-2.418191402294386,69.19999694824219,-2.074119076549101,68.84999847412111,0.007553068164841914
2817,2019-03-11,70.55000305175781,70.66000366210938,70.01000213623047,70.27999877929689,328300.0,0.005415489421812136,1.6530377105844984,0.5510315297780948,86.47339730870968,85.06349786587649,-1.749363683867287,-3.545195142749378,-7.661966287991973,-8.284210304813769,46.8005822560833,0.6500015258789062,2.429579149707891,3.024003219604495,-0.646782304101535,6.694788743310532,1.18861045775148,4.85939598145751,-1.5184182539263134,94.2104988415376,7.210377105915796,1.835392761853017,3,-1.7600021362304688,-4.060001373291016,-8.940003395080566,-9.04000473022461,-1.410003662109375,0,-0.008504692807389969,1.4266517471135751,70.16999816894531,1.0655626985516642,69.62999725341797,-2.418191402294386,69.19999694824219,-0.008504692807389969
2818,2019-03-12,70.87999725341797,70.97000122070312,70.38999938964844,70.56999969482422,253000.0,0.004677451274071043,1.3673278734468908,1.148120938118173,86.81313021825808,85.09437704741687,-1.700044054930956,-3.594821600198486,-7.78084337008589,-8.505102050194907,49.20064987045818,0.5800018310546875,2.4017889716714933,3.058997726440424,-0.6975788075884708,6.815574260469319,1.1807094594259695,4.9372859934548785,-1.5227286827309001,95.92742060765909,8.186065285759838,1.8782882670144485,3,-1.5249977111816406,-4.234996795654297,-9.269997596740723,-9.369998931884766,-2.2599945068359375,1,-0.01580128612566345,1.6530377105844984,70.55000305175781,1.4266517471135751,70.16999816894531,1.0655626985516642,69.62999725341797,-0.01580128612566345
2819,2019-03-13,70.6500015258789,71.0199966430664,70.41999816894531,70.87000274658203,467200.0,-0.0032448608415820424,1.3077351957274488,-0.7096869462492617,82.19635084031209,84.76378320389239,-1.1715439530976965,-3.125779392544075,-7.344175476497135,-8.181083103812355,50.518970362540706,0.5999984741210938,2.4315887255903306,2.5755020141601506,-1.2282995816802469,6.379303610000548,0.6736012162399447,4.477402812080356,-0.9701864251886292,79.4446634368816,-7.4279414850370244,1.9019007979201994,3,-1.1350021362304688,-3.6100025177001953,-8.947501182556152,-9.140003204345703,-2.410003662109375,2,-0.013871243252197574,1.3673278734468908,70.87999725341797,1.6530377105844984,70.55000305175781,1.4266517471135751,70.16999816894531,-0.013871243252197574
2820,2019-03-14,70.23000335693361,70.72000122070312,69.88999938964844,70.26999664306639,317500.0,-0.005944772255828679,-1.3055567329292588,0.1817866555692979,74.31036138365768,83.51345770288724,-0.5437942389071537,-2.4228171484594583,-6.7190915228440105,-7.665675350956008,51.59289606381464,0.8300018310546875,2.461710702883366,1.8970035552978715,-1.7434080194979344,5.537415130093677,0.0767977678999614,3.7172093426957815,0.7899932861327983,51.53407255894156,-32.48475705237968,1.8202057873979038,3,-0.45000457763673296,-3.190004348754897,-8.527503013610854,-8.720005035400405,-2.670005798339858,3,-0.0042717220193355665,1.3077351957274488,70.6500015258789,1.3673278734468908,70.87999725341797,1.6530377105844984,70.55000305175781,-0.0042717220193355665
2821,2019-03-15,70.73999786376953,70.86000061035156,69.77999877929689,70.29000091552734,913100.0,0.007261775344704846,2.1304290137107063,-11.251812285395253,78.88712964257913,82.60893888480726,-0.8815578484758078,-2.613968387963837,-6.9683901758048705,-8.087822430334676,52.74879778099736,1.0800018310546733,2.428523739747604,2.119498062133786,-1.3114657667141643,5.550461890981737,0.404016147709811,3.8349799765577615,0.279998779296875,77.4194143814332,-6.288864340082256,1.7154819144239783,3,-0.8499984741210938,-3.6999988555908203,-9.037497520446777,-9.229999542236328,-2.6500015258789205,4,-0.01526709406664084,-1.3055567329292588,70.23000335693361,1.3077351957274488,70.6500015258789,1.3673278734468908,70.87999725341797,-0.01526709406664084
2822,2019-03-18,70.31999969482422,70.83999633789062,70.01000213623047,70.83999633789062,301800.0,-0.0059372092398721765,2.192305999383776,-1.1555559323183344,73.36454817702165,82.24144172870234,-0.37039324203428237,-1.9157236605753667,-6.290103002451275,-7.5928639193358265,53.91387608588383,0.8299942016601562,2.386427755098751,1.4604999542236357,-1.724038113864239,4.64503802231151,-0.13176907982030173,3.052768988267573,0.6503970336914051,43.54853595358302,-38.88610144187235,1.5922690340439374,3,-0.43000030517578125,-2.5400009155273438,-8.33750057220459,-8.810001373291016,-1.5500030517578267,0,-0.011234370292317775,2.1304290137107063,70.73999786376953,-1.3055567329292588,70.23000335693361,1.3077351957274488,70.6500015258789,-0.011234370292317775
2823,2019-03-19,69.81999969482422,70.30999755859375,69.45999908447266,70.13999938964844,473600.0,-0.007110352704350231,1.5757684349243415,0.6153880012324486,64.80896091747368,80.02782634407137,0.31477309877470816,-1.1767740028976448,-5.568727567256161,-7.012066466331341,54.556810608135144,0.8600006103515625,2.289547900639917,0.7704998016357365,-2.1425876912313555,3.6835872945028285,-0.6860439447978166,2.2270435480692896,1.1027811157226495,23.07699831761806,-56.059018551243696,1.4565437464335482,3,0.2999992370605469,-1.9799995422363281,-7.469997406005852,-8.310001373291016,-1.2900009155273295,1,-0.009739334118418652,2.192305999383776,70.31999969482422,2.1304290137107063,70.73999786376953,-1.3055567329292588,70.23000335693361,-0.009739334118418652
2824,2019-03-20,69.76999664306639,70.81999969482422,69.36000061035156,69.36000061035156,509600.0,-0.0007161708962529767,-6.1220156683228195,-1.281238824118402,60.695643405133815,77.1374741236319,0.5075028805053705,-0.8904699571651378,-5.285306357943867,-6.867324047811508,55.230625278037756,1.4599990844726562,2.128376980236723,0.5414970397949048,-2.054469304397742,3.1374633839875514,-0.7564861323014185,1.8394802118912281,1.069999694824233,27.3330688476553,-48.73142286218415,1.2979831720963222,3,0.42000198364259234,-1.9299964904785014,-7.304996490478501,-8.259998321533189,-0.7299957275390483,2,-0.016482642279138537,1.5757684349243415,69.81999969482422,2.192305999383776,70.31999969482422,2.1304290137107063,70.73999786376953,-0.016482642279138537
2825,2019-03-21,70.44000244140625,70.69000244140625,69.66999816894531,69.76999664306639,327700.0,0.009603064792557126,-1.3448300053493287,1.6341762965445004,61.75974718383139,74.36769656410858,-0.039694831676087006,-1.3409707254516832,-5.7450800081491025,-7.4584898967518,55.72146434899559,1.0200042724609375,2.110429480914547,1.0285026550292997,-1.347395955572452,3.4044012656310514,-0.15944665027157612,2.2164519603301756,0.37999725341796875,72.0001220703125,-2.3194484032198375,1.1879493053008765,3,-0.2500038146972656,-2.5400047302246094,-6.335000991821289,-7.900001525878906,-1.9700012207031392,3,-0.031232318304740825,-6.1220156683228195,69.76999664306639,1.5757684349243415,69.81999969482422,2.192305999383776,70.31999969482422,-0.031232318304740825
2826,2019-03-22,70.6500015258789,71.63999938964844,70.5199966430664,70.5999984741211,597500.0,0.002981247546766319,-9.666351812831504,0.07463077466151813,60.21131300974635,71.44968719755708,-0.1949456467087316,-1.3658178337537095,-5.737427432123894,-7.560323688958675,56.20005094707411,1.1999969482421875,2.024113810203602,1.0765018463134766,-1.1626835320052322,3.3156872246321853,-0.043090842845884936,2.196094535472838,-1.2900009155273438,56.57901781531501,-14.882574753291877,1.1195926891593548,3,-0.15000152587890625,-2.3700027465820312,-6.484999656677246,-8.110000610351562,-0.8000030517577983,4,-0.04373678557039096,-1.3448300053493287,70.44000244140625,-6.1220156683228195,69.76999664306639,1.5757684349243415,69.81999969482422,-0.04373678557039096
2827,2019-03-25,71.22000122070312,71.26000213623047,70.44000244140625,70.83000183105469,304100.0,0.00806793605822409,2.4893513408220245,7.799511748550503,71.12304556018994,69.70634445777173,-0.7374636386830389,-1.7075413229714798,-6.113803853365894,-8.001139606398539,56.61437378428082,0.8199996948242188,1.8916451857191277,1.4460014343261776,-0.6129760537591267,3.504978922411482,0.41651269028352544,2.4754901783688297,-1.8144006347656187,81.57901781531501,9.392302731115748,1.029488744042649,3,-0.720001220703125,-2.9000015258789062,-6.892499923706055,-8.680000305175781,-2.239997863769517,0,-0.04394839692733177,-9.666351812831504,70.6500015258789,-1.3448300053493287,70.44000244140625,-6.1220156683228195,69.76999664306639,-0.04394839692733177
2828,2019-03-26,71.30000305175781,71.7699966430664,71.0199966430664,71.33999633789062,309700.0,0.0011233056681194675,-1.499974568943594,-0.10254704800657302,69.66299198198662,68.31374902906892,-0.8399521915513901,-1.5537443646124416,-5.978819281482728,-7.972534986676777,57.05061606443631,0.75,1.7208243543357753,1.327003097534174,-0.48823315437429926,3.1422393494426473,0.4193849715799445,2.2346212234884035,-1.8497144897460913,80.49815912853809,8.15613132041949,0.9076181259542351,3,-0.7350044250488281,-2.725006103515625,-6.787501335144043,-8.760002136230469,-1.9600067138672017,1,-0.035483959332439974,2.4893513408220245,71.22000122070312,-9.666351812831504,70.6500015258789,-1.3448300053493287,70.44000244140625,-0.035483959332439974
2829,2019-03-27,70.9000015258789,71.4000015258789,70.5199966430664,71.4000015258789,317900.0,-0.005610119337421837,2.52001953125,12.502098435711561,61.958614466832955,66.94133270497727,-0.44785561348989233,-0.9720283331827488,-5.334710348153493,-7.473772680170356,57.01281331281762,0.8800048828125,1.512929717698384,0.7800014495849581,-0.8111994397213209,2.371202338891237,-0.015598995068174304,1.5756018942380905,-1.356924640624996,58.571630984083626,-11.297483877137054,0.7956004446531365,3,-0.3350028991699219,-2.265003204345703,-6.387499809265137,-8.360000610351562,-0.1399993896484375,2,-0.03342740050177506,-1.499974568943594,71.30000305175781,2.4893513408220245,71.22000122070312,-9.666351812831504,70.6500015258789,-0.03342740050177506
2830,2019-03-28,70.11000061035156,71.2699966430664,69.83000183105469,70.9800033569336,238500.0,-0.011142466833925058,-1.0139783282559636,1.7400054931640625,49.46045337285251,63.67170200834099,0.3613305486737204,-0.061530934486270894,-4.343434468811324,-6.570399561141144,56.381897276033854,1.4399948120117188,1.2403859355927125,-0.08849945068359943,-1.4957796922785747,1.3187807909113758,-0.792139571481087,0.6151406701138882,-0.4778469347851484,14.43296536481581,-50.3879899971068,0.7036401207974851,3,0.4549980163574219,-1.470001220703125,-5.597498893737793,-7.569999694824219,0.8000030517578125,3,-0.015261727079007303,2.52001953125,70.9000015258789,-1.499974568943594,71.30000305175781,2.4893513408220245,71.22000122070312,-0.015261727079007303
2831,2019-03-29,70.41000366210938,70.58999633789062,69.83000183105469,70.22000122070311,427200.0,0.004279033649209785,1.7636777272222839,-0.21839292134734561,48.722632310232584,60.93371135647554,0.010722772045909323,-0.26817132791484255,-4.443875667977366,-6.761320158391854,55.53190441589283,0.7599945068359375,1.0309072756897706,0.1435035705566463,-1.1575314249080293,1.444538566021322,-0.5070139271756915,0.7940210682889841,-0.6923362678429612,29.89708155215334,-29.917194391931144,0.6505174977323414,3,0.15499496459960938,-1.2100067138671875,-5.437501907348633,-7.870002746582031,0.4499969482421875,4,-0.027552937658065546,-1.0139783282559636,70.11000061035156,2.52001953125,70.9000015258789,-1.499974568943594,71.30000305175781,-0.027552937658065546
2832,2019-04-01,70.43000030517578,70.52999877929688,69.75,70.41000366210938,433500.0,0.00028400286928498275,6.091104560430033,0.10524413748794587,45.64799702497779,58.804715368420446,0.008907342891490089,-0.22570665566313153,-4.2793062660852,-6.666220508389841,54.44983104835788,0.779998779296875,0.911808347931057,0.11650009155273722,-1.1333322056500634,1.3663323887555379,-0.5084160570486631,0.7414162401541375,1.339996337890625,33.663437387872264,-20.691206722530445,0.6249161486013971,4,0.13499832153320312,-1.1200027465820312,-5.202497482299805,-7.8899993896484375,-0.9100036621093892,0,-0.008235153039067189,1.7636777272222839,70.41000366210938,-1.0139783282559636,70.11000061035156,2.52001953125,70.9000015258789,-0.008235153039067189
2833,2019-04-02,70.6500015258789,70.88999938964844,69.91999816894531,70.88999938964844,487000.0,0.0031236862097097085,7.083415456019328,-12.001907668828691,50.0,57.6163105456278,-0.0904929325457573,-0.32036729201846015,-4.3186957813101685,-6.789594646113123,53.40569881670145,0.970001220703125,0.7094537203355173,0.2465011596679716,-0.8027370507225413,1.2957393700584845,-0.27811794552728486,0.771120264863228,1.0795951843261662,54.545496580647246,3.225584210030746,0.5246191051952571,4,0.06999588012695312,-1.31500244140625,-5.34999942779541,-8.110000610351562,-0.9500045776367188,1,-0.023637623961459964,6.091104560430033,70.43000030517578,1.7636777272222839,70.41000366210938,-1.0139783282559636,70.11000061035156,-0.023637623961459964
2834,2019-04-03,70.34999847412111,70.87000274658203,69.91000366210939,70.66000366210938,374400.0,-0.0042463276047900456,1.6301223832864382,1.2916997806528956,51.19042573160321,56.44194149538022,0.3357424098124824,0.07400258825630601,-3.8197901065238256,-6.4066613887380015,52.40683921761783,0.959999084472642,0.5566166653964615,-0.11100196838377485,-0.9956780262657361,0.7736740894981864,-0.5533399973247555,0.33133606055720577,1.3400063018798676,39.47367100171253,-11.330914586761551,0.4423380289409784,4,0.40999984741209516,-1.0050010681152486,-5.029997825622573,-7.809997558593764,0.4400024414062358,2,-0.014356818168262397,7.083415456019328,70.6500015258789,6.091104560430033,70.43000030517578,1.7636777272222839,70.41000366210938,-0.014356818168262397
2835,2019-04-04,70.08999633789061,70.69999694824219,69.69999694824219,70.48999786376953,502200.0,-0.003695837126793111,1.4390252979651839,1.2903059089903346,43.21503829815692,54.55346652742584,0.6044381184368461,0.39024156310482283,-3.3849511926982245,-6.064399022801709,51.17423335255007,1.0,0.5036040360241287,-0.3940040588379077,-1.2088780875374425,0.42086996986162717,-0.8014410731876751,0.013432955511859745,1.5612083425903478,32.772990716519296,-14.059202083862033,0.407437014349765,4,0.6450004577636861,-0.33499908447264204,-4.499997138977037,-7.324996948242173,1.920005798339858,3,0.009559221477340119,1.6301223832864382,70.34999847412111,7.083415456019328,70.6500015258789,6.091104560430033,70.43000030517578,0.009559221477340119
2836,2019-04-05,70.69999694824219,70.75,69.97000122070311,70.19999694824219,327600.0,0.008703105182241488,1.59996948273236,-1.2499952316465635,53.8152192063927,52.63037471033726,0.0025425361977085004,-0.187637268682181,-3.8200605824489173,-6.586479817333057,49.71138027707427,0.7799987792968892,0.5119687430351263,0.18949661254882244,-0.6168082362251539,0.9958014613227988,-0.21365581183816573,0.5926490369358106,0.8731594229492146,84.03344104221162,35.266300657730326,0.40315242438699145,4,0.034999847412109375,-0.80999755859375,-4.719996452331543,-7.644996643066406,0.6100006103515625,4,0.0029703921206805095,1.4390252979651839,70.08999633789061,1.6301223832864382,70.34999847412111,7.083415456019328,70.6500015258789,0.0029703921206805095
2837,2019-04-08,69.94999694824219,70.55000305175781,69.91000366210939,70.55000305175781,369000.0,-0.010608204135412636,1.1333095976806402,-1.20001220703125,51.242799146327755,50.583686617486265,0.6184878506450957,0.5429440259297422,-2.8780343050035526,-5.762566951310163,47.99703579294131,0.7899932861327983,0.44385476063727936,-0.5305030822753878,-1.3743924345944265,0.31338627004365094,-0.9524477584349142,-0.10855840611586132,1.5482330460312426,21.008360260552905,-29.727484874469837,0.42194467615952036,4,0.6000022888183594,0.2050018310546875,-3.629998207092285,-6.649997711181641,1.3100051879882812,0,0.01300934527249109,1.59996948273236,70.69999694824219,1.4390252979651839,70.08999633789061,1.6301223832864382,70.34999847412111,0.01300934527249109
2838,2019-04-09,69.76000213623047,70.23999786376953,69.65000152587889,70.0,563200.0,-0.002716151827030111,-1.5652065745607975,0.3999923706830782,49.90694145694174,49.244611838609465,0.6337011404929456,0.67957140711448,-2.4823338096287273,-5.507795625439897,45.92021293117512,0.5899963378906392,0.3655336296393301,-0.6644981384277315,-1.5446307380653934,0.21563446120993035,-1.1045644382465554,-0.2244318386089077,1.6662985362017082,9.0164344498097,-42.83403198801837,0.44006629981882905,4,0.6999969482421875,0.5049972534179688,-3.2100019454956055,-6.260002136230469,1.8899993896484375,1,-0.0034404456108728665,1.1333095976806402,69.94999694824219,1.59996948273236,70.69999694824219,1.4390252979651839,70.08999633789061,-0.0034404456108728665
2839,2019-04-10,69.66999816894531,70.91999816894531,69.61000061035156,69.94999694824219,405100.0,-0.0012901944456565895,-5.550087739375906,1.1666719649044728,41.962391452544985,48.41149384746418,0.5932692580372532,0.7298092387198096,-2.200837314275205,-5.359108067268863,43.936508632132266,1.30999755859375,0.15725772515183678,-0.7055019378662166,-1.6402026668621517,0.22919879112971842,-1.1728523023641912,-0.238151573368242,1.6497245546936625,4.579974840423054,-42.874288557468304,0.4673503644979676,4,0.595001220703125,0.595001220703125,-3.117497444152832,-6.1699981689453125,2.2900009155273438,2,0.0004305838967317843,-1.5652065745607975,69.76000213623047,1.1333095976806402,69.94999694824219,1.59996948273236,70.69999694824219,0.0004305838967317843
2840,2019-04-11,69.93000030517578,70.08000183105469,69.65000152587889,69.66999816894531,502000.0,0.00373190961768044,-1.8667124437321798,-0.92858310626703,42.561988682041054,47.72697788877623,0.34089800595242536,0.4702913189984059,-2.2875230528982513,-5.570294307012006,42.749963879474485,0.43000030517579546,-0.049425303825046285,-0.4304996490478459,-1.3844621969401345,0.5234628988444427,-0.9074809229939973,0.04648162489830554,1.252944649400206,24.427503144947117,-20.969008113642296,0.47698127394614487,4,0.33499908447265625,0.5649986267089844,-3.010000228881836,-6.430000305175781,1.80999755859375,3,0.01229802097237953,-5.550087739375906,69.66999816894531,-1.5652065745607975,69.76000213623047,1.1333095976806402,69.94999694824219,0.01229802097237953
2841,2019-04-12,69.66000366210939,69.84999847412111,69.19999694824219,69.80000305175781,455900.0,-0.0038609558399559374,4.416899796540677,-0.5384547668651702,32.8194424838844,46.30158293976586,0.5512934851565774,0.6906383616727254,-1.8737552645980315,-5.258144734742288,41.163142516832686,0.7300033569335938,-0.1949339953508087,-0.646496582031233,-1.6317636947682388,0.3387705307057729,-1.1391301383997359,-0.15386302566273002,1.3971057449286377,26.74455740671824,-13.493681834232927,0.4926335563685055,4,0.3999938964843608,0.8249931335449077,-2.6200046539306783,-6.095005035400391,2.0099945068359233,4,0.033735261995102794,-1.8667124437321798,69.93000030517578,-5.550087739375906,69.66999816894531,-1.5652065745607975,69.76000213623047,0.033735261995102794
2842,2019-04-15,69.52999877929689,69.98999786376953,69.37999725341797,69.81999969482422,287000.0,-0.0018662772893768276,-1.0677847749343747,2.071444141689482,30.718956421141726,44.15924476433716,0.6036921294513178,0.7994099261405978,-1.5714457964385105,-5.082961802391907,39.54042580628699,0.6100006103515625,-0.20866321347497774,-0.7370014190673686,-1.7815497539701823,0.30754691583544513,-1.2592755865187826,-0.21472725161595463,1.3413993818615495,19.18613935168018,-15.30022068568029,0.522274167451409,4,0.5299987792968608,0.9549980163574077,-2.0749969482422017,-5.7399978637695455,2.2700042724609233,0,0.025600443125951333,4.416899796540677,69.66000366210939,-1.8667124437321798,69.93000030517578,-5.550087739375906,69.66999816894531,0.025600443125951333
2843,2019-04-16,69.13999938964844,69.72000122070311,68.80000305175781,69.55999755859375,289100.0,-0.005609080921839094,1.4864630801905843,1.448264975928092,30.786042567935738,41.892091079485226,0.845931072776736,1.1972362710720574,-1.0210819992258564,-4.656778763255787,38.44486965222711,0.9199981689452983,-0.2530342231019489,-1.093000793457037,-2.238227699558877,0.052226112644802924,-1.6656142465079569,-0.520387340406117,1.5642586502183775,16.037600046064373,-14.765888882153764,0.5726134530509234,4,0.720001220703125,1.1450004577636719,-1.4999980926513672,-5.1699981689453125,3.3700027465820312,1,0.030662464062726658,-1.0677847749343747,69.52999877929689,4.416899796540677,69.66000366210939,-1.8667124437321798,69.93000030517578,0.030662464062726658
2844,2019-04-17,68.62000274658203,69.19000244140625,68.51999664306639,69.18000030517578,336800.0,-0.00752092345468347,1.3103575280840247,1.3333333333333333,32.71466275815568,40.725382686151754,1.2233713161155322,1.7145676106268866,-0.34797027760541255,-4.101658191749138,36.83805007054827,0.670005798339858,-0.2991375843687365,-1.555497741699213,-2.8972249333387055,-0.21377055005972068,-2.226361337518952,-0.884634145879474,1.855744694711703,6.4106263418650595,-25.37043872077472,0.6708635958197448,4,1.0999946594238281,1.524993896484375,-0.6200027465820312,-4.495002746582031,4.1999969482421875,2,0.044156203118890236,1.4864630801905843,69.13999938964844,-1.0677847749343747,69.52999877929689,4.416899796540677,69.66000366210939,0.044156203118890236
2845,2019-04-18,68.23999786376953,68.83999633789061,68.18000030517578,68.79000091552734,299100.0,-0.005537815033553439,1.0307760927743537,0.9821525885558583,25.28471151723926,37.555326276245815,1.4677011731731398,2.0251324888646707,0.18518044141200107,-3.6736926967952854,34.979547984214136,0.6599960327148295,-0.40937829104152,-1.8255023956298828,-3.4139680199903637,-0.23703677126940192,-2.6197352078101233,-1.0312695834496424,1.9619444657723761,3.3147867138762437,-27.51883260563853,0.7942328121802427,4,1.3100013732910156,1.7350006103515625,0.03750133514404297,-4.064998626708984,3.5100021362304688,3,0.054513501423747446,1.3103575280840247,68.62000274658203,1.4864630801905843,69.13999938964844,-1.0677847749343747,69.52999877929689,0.054513501423747446
2846,2019-04-22,67.55999755859375,68.40000152587889,67.37999725341797,68.02999877929689,298400.0,-0.009964834795764488,-1.4578361981799455,0.85454293244558,21.584191323659553,34.25992540706046,1.8499990454557889,2.5948049578749135,0.9768311218684289,-2.9552665760417938,32.660417602791306,1.0200042724609233,-0.5349113453397365,-2.3510025024414034,-4.267347997402098,-0.434657007480709,-3.3091752499217506,-1.3928297549610562,2.3184340470495783,6.89656180392753,-22.605076074510333,0.9581727474803501,4,1.5900001525878906,2.0149993896484375,0.850001335144043,-3.384998321533203,3.0800018310546875,0,0.06187093629703777,1.0307760927743537,68.23999786376953,1.3103575280840247,68.62000274658203,1.4864630801905843,69.13999938964844,0.06187093629703777
2847,2019-04-23,68.08999633789061,68.13999938964844,67.43000030517578,67.75,879600.0,0.00784486084146474,2.227250658898599,-0.7233945847671708,26.1193913005108,31.61686427856813,1.149270884645503,1.916553621813037,0.5553376675744914,-3.451351090606991,30.350703467171293,0.7099990844726562,-0.5925054062303872,-1.6645034790039261,-3.641025105319301,0.3120181473114485,-2.6527642921616206,-0.6762426658462317,1.3387170843521545,30.341789774671984,3.842463941396492,0.9882608131576888,4,1.0600013732910298,1.4850006103515767,0.37500286102296343,-3.914997100830064,2.2800064086914205,1,0.052577500713750336,-1.4578361981799455,67.55999755859375,1.0307760927743537,68.23999786376953,1.3103575280840247,68.62000274658203,0.052577500713750336
2848,2019-04-24,68.76999664306639,69.12999725341797,67.76999664306639,68.70999908447266,595400.0,0.009986787219099513,2.487186509644389,0.17646530832058313,36.23693101917431,30.98070200819361,0.35097918557544006,1.093349798854618,-0.005051406611428888,-4.095853044181965,27.574066162634285,1.3600006103515767,-0.7564413485865771,-0.8580028533935717,-2.7396118451899127,1.0236061384027693,-1.7988073492917493,0.08280164250460587,-1.3899993896484233,76.79532627159645,49.79169701511305,0.9408044958981718,4,-0.039997100830063914,0.8050003051757955,0.06500244140626421,-4.594997406005845,2.170005798339858,2,0.044060005185370565,2.227250658898599,68.08999633789061,-1.4578361981799455,67.55999755859375,1.0307760927743537,68.23999786376953,0.044060005185370565
2849,2019-04-25,68.52999877929689,68.97000122070311,68.25,68.62000274658203,320700.0,-0.00348986295600906,-1.21538317076888,-1.5001271617498642,36.36366061472651,30.291998889603107,0.46071096890581487,1.2086577301157462,0.33489231300706024,-3.8161228909994946,25.471336246792266,0.7200012207031108,-0.8686698287908854,-0.9795005798339673,-2.821920021857551,0.8629188621896162,-1.900710300845759,-0.05829085882217555,-1.1150015258789239,65.71437290736688,37.81128150200492,0.9212097210117944,4,0.1549987792968608,1.0449981689452983,0.4500007629394389,-4.354999542236342,3.3300018310546733,3,0.05807680472534815,2.487186509644389,68.76999664306639,2.227250658898599,68.08999633789061,-1.4578361981799455,67.55999755859375,0.05807680472534815
2850,2019-04-26,69.04000091552734,69.58999633789061,68.98999786376953,68.98999786376953,350000.0,0.007442027510797589,-22.998474214219755,-0.555564974146057,35.231359239775855,30.55998964025771,-0.21100332762702578,0.6475858222281232,-0.0504131742483338,-4.281107689433384,24.514874657755083,1.0599975585937216,-0.9554215600255702,-0.4159984588623047,-2.24710406219414,1.4151071444695305,-1.3315512605282294,0.49955434280362,-1.5907036621093766,75.1133189951294,52.06683522475222,0.9155528016659199,4,-0.35500335693359375,0.5349960327148438,-0.02500152587890625,-4.865001678466797,2.6399993896484375,4,0.05475085065427243,-1.21538317076888,68.52999877929689,2.487186509644389,68.76999664306639,2.227250658898599,68.08999633789061,0.05475085065427243
2851,2019-04-29,68.47000122070311,69.15000152587889,68.37000274658203,68.94000244140625,379600.0,-0.008256078900138575,-1.328360928283453,-9.399450717119601,36.39710419728684,31.19089494871828,0.19270806944579988,1.1223361149894089,0.6424873427106803,-3.676772021090997,23.231701613122436,0.7799987792968608,-1.0103024337290094,-0.8889980316162251,-2.712839519683598,0.9348434564511479,-1.8009187756499045,0.02292271241745425,-0.9350760039062322,48.14827896791022,23.81770683458298,0.9119207440336852,4,0.07999801635743609,1.1049957275390767,0.5749969482422017,-3.7100028991699077,5.040000915527358,0,0.047904172934425615,-22.998474214219755,69.04000091552734,-1.21538317076888,68.52999877929689,2.487186509644389,68.76999664306639,0.047904172934425615
2852,2019-04-30,69.84999847412111,70.01000213623047,68.37999725341797,68.56999969482422,370700.0,0.020154771853585496,1.0374983310763126,-2.723394584767171,50.67870491410906,33.40119076495976,-1.2707573714416753,-0.3197342986980658,-0.6137704061894311,-5.015497205430663,22.297646352532993,1.6300048828125,-1.0621132950645489,0.5199993133545036,-1.2497824929392038,2.289781119648211,-0.36489158979235015,1.4048902165013573,-2.23287041248048,92.85699688694287,63.83855447639413,0.8848909031468503,4,-1.1549987792968892,-0.27500152587892046,-0.45999908447267046,-4.659997940063491,3.989997863769517,1,0.011309963246742605,-1.328360928283453,68.47000122070311,-22.998474214219755,69.04000091552734,-1.21538317076888,68.52999877929689,0.011309963246742605
2853,2019-05-01,68.98000335693361,70.05000305175781,68.98000335693361,69.70999908447266,352200.0,-0.012455191641984498,-1.931523170502364,-0.5703097060295942,45.34416206860701,34.804468466121016,-0.47588925874110544,0.4413627559538469,0.35693197238123275,-4.108390879342352,21.049854769760596,1.0699996948242045,-1.0691819885377498,-0.2664958953857308,-1.9283434673149316,1.39535167654347,-1.0974196813503312,0.5644278905788696,-1.2193028508175843,40.555673292926656,8.09703647454311,0.8309237859646003,5,-0.26500320434571734,0.5949935913085795,0.4299964904785014,-3.4650039672851705,4.209999084472642,2,0.020150758509765998,1.0374983310763126,69.84999847412111,-1.328360928283453,68.47000122070311,-22.998474214219755,69.04000091552734,0.020150758509765998
2854,2019-05-02,69.33999633789061,69.54000091552734,68.52999877929689,68.81999969482422,262900.0,0.005218802021424107,1.1956429797573227,-0.7123283376183552,46.07187085068393,37.114152836503756,-0.8079782480778732,0.001921805928660092,0.09842513475570058,-4.428163909796339,19.553969431149447,1.0100021362304545,-1.0495872613346364,0.1439971923827983,-1.4360280159628473,1.724022400728444,-0.6460154117900316,0.9340097965556282,-1.396151628123249,57.73770328018407,23.260895041596847,0.7900126041728242,5,-0.6249961853027202,0.05000305175782671,0.23000144958497515,-3.759998321533189,3.290000915527358,3,0.023074793597029908,-1.931523170502364,68.98000335693361,1.0374983310763126,69.84999847412111,-1.328360928283453,68.47000122070311,0.023074793597029908
2855,2019-05-03,70.76000213623047,70.88999938964844,69.20999908447266,69.45999908447266,212600.0,0.020478884818802667,1.153849915880903,2.5000220080109843,56.35103336055594,40.9771352850478,-2.0483336496053823,-1.4390985050114864,-1.2205217597718274,-5.804074304743139,18.732284221645408,1.6800003051757812,-0.9665204964419445,1.5305027008056697,-0.15427167839158074,3.2152770800029202,0.6881155112070445,2.372889890404295,-2.6476647591038756,94.84137196072673,56.93329151639225,0.8423871895986217,5,-1.6000022888183594,-1.4350051879882812,-1.160003662109375,-5.180004119873047,1.1699981689453125,4,0.015545483902096535,1.1956429797573227,69.33999633789061,-1.931523170502364,68.98000335693361,1.0374983310763126,69.84999847412111,0.015545483902096535
2856,2019-05-06,70.91000366210938,71.0199966430664,70.47000122070312,70.52999877929688,278600.0,0.00211986321863189,-1.199981689453125,0.29231076211603696,57.94934359024836,44.51379665057419,-1.8697919697671779,-1.6575432709884979,-1.2859477830305792,-5.9091395053998355,17.857470448530265,0.5499954223632812,-0.8498691686001365,1.670003890991211,-0.05548513177468806,3.39549291375711,0.8072593796082685,2.5327484023741533,-2.5199000837305903,95.83359824292691,53.262302658168586,0.8627445113829469,5,-1.5150070190429688,-1.7100067138671875,-1.307504653930664,-5.330005645751953,2.1099929809570312,0,0.010858787241578627,1.153849915880903,70.76000213623047,1.1956429797573227,69.33999633789061,-1.931523170502364,68.98000335693361,0.010858787241578627
2857,2019-05-07,70.86000061035156,71.16999816894531,70.56999969482422,70.91000366210938,201100.0,-0.0007051621657796492,1.1052871101592825,-0.1315852875040154,60.31176244579838,47.188777920199094,-1.5483701651366744,-1.6188697672871086,-1.143758773038826,-5.816429787949858,17.079463647431744,0.5999984741210938,-0.6500860647368683,1.574500656127924,-0.27346466257415614,3.422465974830004,0.6505179967768839,2.498483315478964,-2.154309864210262,88.25766552033055,40.58142578096867,0.923982659351041,5,-1.1500015258789062,-1.5850028991699219,-0.9775028228759766,-5.100002288818359,1.6100006103515625,1,0.03739770678878296,-1.199981689453125,70.91000366210938,1.153849915880903,70.76000213623047,1.1956429797573227,69.33999633789061,0.03739770678878296
2858,2019-05-08,69.51999664306639,70.77999877929688,69.44000244140625,70.73999786376953,275200.0,-0.018910583626066457,1.0615279880746975,24.398535245651793,54.912628475287704,49.249774349150336,-0.1014602652659562,-0.31386010216230886,0.2712146730671776,-4.438842255090819,16.238149762355388,1.4199981689453125,-0.3683536378824499,0.2464969635009595,-1.5915850680776913,2.0845789950796103,-0.672544052288373,1.165537979290292,-0.46930285773252933,37.49992775192815,-14.760136117457314,0.9190410157893268,5,0.25000381469727984,-0.24499893188475141,0.41750144958497515,-3.309997558593736,3.420005798339858,2,0.06214038986515247,1.1052871101592825,70.86000061035156,-1.199981689453125,70.91000366210938,1.153849915880903,70.76000213623047,0.06214038986515247
2859,2019-05-09,69.69999694824219,70.01999664306639,69.23000335693361,69.56999969482422,199800.0,0.002589187483710065,1.0519395590785257,-0.10655501913600196,58.147317152089784,51.795991894962995,-0.10956489813277415,-0.5180588897795246,0.14918892440707054,-4.581906431397442,14.632194188643616,0.7899932861327841,-0.12013330520176169,0.42499732971191406,-1.4144954640611047,2.264490123484933,-0.4947490671745953,1.3447437265984235,1.470001220703125,24.999902686248788,-32.06956634338356,0.9197463968865126,5,0.07000350952148438,-0.4249992370605469,0.3275012969970703,-3.344999313354492,2.7800064086914062,3,0.05007181701536756,1.0615279880746975,69.51999664306639,1.1052871101592825,70.86000061035156,-1.199981689453125,70.91000366210938,0.05007181701536756
2860,2019-05-10,70.79000091552734,70.79000091552734,69.59999847412111,69.68000030517578,260600.0,0.015638508106314175,1.14414736407998,8.538646634192148,67.23587198579972,55.22252164924221,-1.0339575684401012,-1.623571650751714,-0.8876772885299005,-5.6199581033081785,13.173426383934721,1.1900024414062358,0.0599144512485168,1.472001266479495,-0.46934705688728684,3.413349589846277,0.5013271047961041,2.442675428162886,0.3411973571777338,80.41246032900854,16.29434990435854,0.9706741616833927,5,-1.0150032043457031,-1.5150032043457031,-0.7375030517578125,-4.435003280639648,1.6200027465820312,4,0.025992319735752778,1.0519395590785257,69.69999694824219,1.0615279880746975,69.51999664306639,1.1052871101592825,70.86000061035156,0.025992319735752778
2861,2019-05-13,72.01000213623047,72.08999633789062,70.56999969482422,70.56999969482422,271900.0,0.01723408963024209,-1.1111028694951892,1.297298783421541,69.48312016290194,57.31190112133031,-1.8986671176143943,-2.8021580398197443,-2.0557100573540055,-6.754997582186633,12.73162046495444,1.5199966430664062,0.30523344917438067,2.574502563476557,0.2915799565091106,4.857425170444003,1.4330412599928337,3.71596386696028,-2.779998779296861,97.2029930775079,27.622194509643293,1.1414613034837247,5,-1.7000045776367188,-2.275005340576172,-1.765005111694336,-5.655004501342773,1.279998779296875,0,-0.0011109822063792851,1.14414736407998,70.79000091552734,1.0519395590785257,69.69999694824219,1.0615279880746975,69.51999664306639,-0.0011109822063792851
2862,2019-05-14,71.30999755859375,72.12000274658203,71.20999908447266,71.98999786376953,242200.0,-0.009720935382176887,-1.0681965962390436,-0.47222163353537067,62.59919906570285,59.229127454340954,-1.0837501607274618,-2.0679899095731002,-1.3249841833227833,-5.972760211841035,12.129994642443966,0.910003662109375,0.5221958716188908,1.7854980468750057,-0.6468340398629095,4.217830133612921,0.5693320035060481,3.0016640902439633,-2.0227943420409957,71.97213290460866,3.167441896044366,1.2161660433689576,5,-0.9849967956542969,-1.55999755859375,-0.9974994659423828,-4.795000076293945,2.2300033569335938,1,0.02397979446104448,-1.1111028694951892,72.01000213623047,1.14414736407998,70.79000091552734,1.0519395590785257,69.69999694824219,0.02397979446104448
2863,2019-05-15,71.26000213623047,71.80000305175781,70.73999786376953,71.38999938964844,154600.0,-0.0007010997626553106,1.2315791164400613,0.1911723457011747,63.80182719626494,61.19912260384995,-0.7558063266722854,-1.951057461293857,-1.2235827593329702,-5.837273427201936,12.23062226620766,1.0600051879882812,0.7909170652590376,1.62950248718262,-0.9144912851272835,4.173496259492524,0.35750560102766826,2.901499373337572,-1.8594869384765502,70.24218712875977,1.0033580419605386,1.2719968861549542,5,-0.595001220703125,-1.5100021362304688,-0.9075031280517578,-4.745004653930664,2.4499969482421875,2,0.016980059615483212,-1.0681965962390436,71.30999755859375,-1.1111028694951892,72.01000213623047,1.14414736407998,70.79000091552734,0.016980059615483212
2864,2019-05-16,71.6500015258789,71.97000122070312,70.6500015258789,71.16999816894531,394600.0,0.005472907352751077,1.3571365317674948,-3.692411526498034,63.35721324968327,61.97758703597522,-0.8757685911029824,-2.2160352270439034,-1.5678676631725068,-6.1397633974923735,12.787989519288868,1.3199996948242188,0.886018258591406,1.868001937866211,-0.7813191151734031,4.517322990905825,0.5433414113464039,3.192662464386018,-2.140706826171865,81.3491895295819,12.322481398659534,1.3246605265198064,5,-0.9749984741210938,-1.9000015258789062,-1.2875022888183594,-5.135004043579102,1.4499969482421875,3,0.018004199414586308,1.2315791164400613,71.26000213623047,-1.0681965962390436,71.30999755859375,-1.1111028694951892,72.01000213623047,0.018004199414586308
2865,2019-05-17,71.95999908447266,72.41999816894531,70.94000244140625,71.56999969482422,186000.0,0.004326553412309142,1.2595396729254997,0.8124930461734086,68.34909085074548,63.13311450936378,-1.114888123410978,-2.353726962009958,-1.8414683194856138,-6.346946441029814,13.96146674284953,1.4799957275390625,1.118808769754466,1.9919994354248018,-0.723018321027169,4.707017191876773,0.6344905571988164,3.3495083136507873,-2.3462760628906096,75.13516411459771,3.324237290309057,1.3575088782259845,5,-1.1349983215332031,-2.0600013732910156,-1.6949996948242188,-5.445001602172852,0.910003662109375,4,0.007226296262879517,1.3571365317674948,71.6500015258789,1.2315791164400613,71.26000213623047,-1.0681965962390436,71.30999755859375,0.007226296262879517
2866,2019-05-20,71.73999786376953,72.22000122070312,71.5,71.88999938964844,174900.0,-0.003057271032547826,-1.2857281259461095,-0.3846198990570836,61.31735334212911,63.24484683117831,-0.8546460135380158,-1.9020323492507316,-1.6042847115364367,-5.970077939262552,14.725578066466676,0.720001220703125,1.3352803562922446,1.5629981994628963,-1.0114372608833122,4.137433659809105,0.27578046928978495,2.8502159296360077,-1.9578983333456819,61.5818307995362,-7.2543284705800986,1.2872177301731051,5,-0.9149971008300781,-1.8400001525878906,-1.3599987030029297,-5.049999237060547,-0.2599945068359375,0,0.009339361838456517,1.2595396729254997,71.95999908447266,1.3571365317674948,71.6500015258789,1.2315791164400613,71.26000213623047,0.009339361838456517
2867,2019-05-21,71.66999816894531,72.30999755859375,71.4800033569336,71.75,200600.0,-0.0009757415236775202,-2.60873747760897,0.533340114948375,67.8145099763033,64.67838922018004,-0.7349532822486395,-1.6338442458959435,-1.5298123358618625,-5.750328385209883,15.554650958495941,0.8299942016601562,1.35132993574274,1.3139984130859403,-1.1446833564137364,3.772680182585617,0.08465752833610907,2.5433392978357716,-1.7296247202101824,57.62703828066742,-14.175600829692726,1.2293408847498382,5,-0.8449974060058594,-1.7700004577636719,-1.397500991821289,-4.979999542236328,0.19000244140625,1,0.022603638732670905,-1.2857281259461095,71.73999786376953,1.2595396729254997,71.95999908447266,1.3571365317674948,71.6500015258789,0.022603638732670905
2868,2019-05-22,71.80000305175781,72.11000061035156,71.48999786376953,71.7699966430664,201600.0,0.0018139372978083212,-1.1016900934917824,-0.3750715239366775,66.80327270832248,65.64016205976145,-0.5671716006698233,-1.6076338489130109,-1.6643799797734715,-5.739164812599114,16.655657705422723,0.6200027465820312,1.344783409787496,1.2925029754638615,-1.1278055699112315,3.7128115208389545,0.08234870277631501,2.502657248151408,-1.7108521198100703,64.97196084432126,-8.254136179724284,1.2101542726875432,5,-0.7900047302246094,-1.9000053405761719,-1.527505874633789,-4.7550048828125,0.34999847412109375,2,0.024233952504364664,-2.60873747760897,71.66999816894531,-1.2857281259461095,71.73999786376953,1.2595396729254997,71.95999908447266,0.024233952504364664
2869,2019-05-23,72.51000213623047,72.5999984741211,71.6500015258789,71.73999786376953,269000.0,0.009888566215809913,1.0,25.66132723112128,63.237487130477284,65.19589707583674,-0.9349761593164203,-2.1124808543337394,-2.363371064083836,-6.30546739789753,17.948631613130615,0.9499969482421875,1.341416089961399,1.803501892089841,-0.5864981385087162,4.193501922688398,0.6085018767905694,2.9985019073891124,-2.28100037006287,94.57852090505058,23.091617743280707,1.1950000152992757,5,-0.9250030517578125,-2.5200042724609375,-2.437501907348633,-5.465003967285156,-0.6800003051757812,3,0.01654939888137985,-1.1016900934917824,71.80000305175781,-2.60873747760897,71.66999816894531,-1.2857281259461095,71.73999786376953,0.01654939888137985
2870,2019-05-24,72.81999969482422,73.06999969482422,72.30999755859375,72.62999725341797,178900.0,0.004275238580345508,1.2028969482529854,0.2467550482531756,64.10629745120065,64.59847233009215,-1.0356452086999184,-2.2395956870467018,-2.64499159485095,-6.468985996366712,18.757175933689673,0.7600021362304688,1.5101795821441897,1.92449951171875,-0.5080740041038894,4.357073027541389,0.7082127538074303,3.1407862696300697,-2.401318192020341,84.27669334561718,15.213931382032683,1.2162867579113166,5,-0.9599990844726562,-2.595001220703125,-2.887502670288086,-5.775001525878906,-0.089996337890625,4,0.0038450807535059806,1.0,72.51000213623047,-1.1016900934917824,71.80000305175781,-2.60873747760897,71.66999816894531,0.0038450807535059806
2871,2019-05-28,71.75,73.02999877929688,71.72000122070312,73.0,239400.0,-0.014693761319807708,1.0,-6.5788628332797945,55.71244167779896,63.83327706476949,-0.00715813139969157,-0.960513426415929,-1.5749044519697577,-5.234728576848383,20.11518185416023,1.30999755859375,1.625193548412625,0.6904998779296818,-1.4819070429901728,2.8629067988495365,-0.3957035825302455,1.7767033383896091,-1.0661866779940823,16.980960058348206,-47.60262944353228,1.0862034604599256,5,0.1100006103515625,-1.5250015258789062,-1.9875011444091797,-4.335000991821289,1.6399993896484375,1,0.015609794377449804,1.2028969482529854,72.81999969482422,1.0,72.51000213623047,-1.1016900934917824,71.80000305175781,0.015609794377449804
2872,2019-05-29,70.63999938964844,71.76000213623047,70.47000122070312,71.73999786376953,167300.0,-0.015470391781903348,1.2631455666129043,0.879998779296875,57.40742048935073,63.12278743066791,1.1150701330219874,0.22314755610820214,-0.464173026811622,-3.9666943101598235,20.186244183533724,1.2900009155273438,1.5312790593091563,-0.45900077819824503,-2.5665712302177184,1.6485696738212283,-1.5127860042079817,0.5947844478114916,2.4300003051757812,6.53839495051161,-58.93178806320427,1.0537852260097342,5,1.1300010681152344,-0.3899993896484375,-1.2775020599365234,-3.2250003814697266,2.7399978637695312,2,0.011891335992965102,1.0,71.75,1.2028969482529854,72.81999969482422,1.0,72.51000213623047,0.011891335992965102
2873,2019-05-30,70.37000274658203,70.98999786376953,69.80000305175781,70.56999969482422,246200.0,-0.0038221495668071537,1.2884663350793022,0.1818156597007886,54.37912199150095,62.12522173531432,1.3919190255384137,0.6351850762979865,-0.1804489251527457,-3.5566725342835355,19.99905952506382,1.1899948120117188,1.289305837711055,-0.7984973907470732,-2.692726165290324,1.0957313837961777,-1.7456117780186986,0.1486169965245523,2.6599960327148438,17.4312012225709,-50.962289662520625,0.9471143872716256,5,1.0649986267089844,0.04999542236328125,-1.0075054168701172,-2.9550037384033203,2.8600006103515625,3,0.021173764468012557,1.2631455666129043,70.63999938964844,1.0,71.75,1.2028969482529854,72.81999969482422,0.021173764468012557
2874,2019-05-31,70.94000244140625,71.08000183105469,70.16000366210939,70.30000305175781,282500.0,0.008100037978922892,-1.0000000000000309,-3.2000457770656903,51.05190451375699,60.203312142315596,0.7941253744708376,0.20153253248436442,-0.728202690234184,-3.9779192258946523,20.392569513672786,0.9199981689452983,1.1897307740514833,-0.30849800109862713,-2.0020940919425243,1.38509808974527,-1.1552960465205757,0.5383000443233215,1.960796508789059,34.8624024451418,-30.68843776373403,0.8467980454219514,5,0.4949989318847656,-0.2800025939941406,-1.7875041961669922,-2.785003662109375,2.2399978637695312,4,0.017056654113764225,1.2884663350793022,70.37000274658203,1.2631455666129043,70.63999938964844,1.0,71.75,0.017056654113764225
2875,2019-06-03,71.86000061035156,71.97000122070312,70.70999908447266,71.38999938964844,210100.0,0.012968679691055751,2.652167182662539,0.7343776077056958,48.90189126483851,58.82381635594998,-0.15818403862336083,-0.6659760764823659,-1.6364054015162992,-4.760028022114909,19.89399899370487,1.2600021362304688,1.1025852816119368,0.5565002441406222,-1.1417387008453517,2.254739189126596,-0.29261922835236476,1.405619716633609,0.9167665039062456,63.77709855868028,2.137922045974861,0.8491194724929882,6,-0.4249992370605469,-1.1399993896484375,-2.7300033569335938,-3.645000457763672,1.3899993896484375,0,-0.0004174614394945042,-1.0000000000000309,70.94000244140625,1.2884663350793022,70.37000274658203,1.2631455666129043,70.63999938964844,-0.0004174614394945042
2876,2019-06-04,71.68000030517578,71.83000183105469,70.19999694824219,71.83000183105469,130700.0,-0.002504874807221391,20.733177356187376,-0.31915135380819426,52.93188064270799,57.17019087443939,0.013869086863323332,-0.44831726085095625,-1.45322799508115,-4.441465806777899,19.093999879125494,1.660003662109375,0.9871165852263886,0.3380001068115206,-1.3575880693031195,2.0335882829261607,-0.5097939812457923,1.1857941948688335,0.9776962465820276,86.63589123357218,25.217182844509765,0.8477940880573188,6,-0.24499893188476562,-0.9599990844726562,-2.5500030517578125,-3.4650001525878906,1.6100006103515625,1,0.014648480012380727,2.652167182662539,71.86000061035156,-1.0000000000000309,70.94000244140625,1.2884663350793022,70.37000274658203,0.014648480012380727
2877,2019-06-05,73.51000213623047,73.56999969482422,71.88999938964844,71.88999938964844,208200.0,0.025530159364725247,-1.0740709344108657,-10.799908448196938,63.906063155194595,56.848278701869624,-1.7072116129421602,-2.181452500556105,-3.27709804395667,-6.1382618429638285,18.587004084005436,1.8899993896484375,0.8342091744036395,2.0355018615722713,0.10115171123379696,3.9698520119107457,1.0683267864030341,3.0026769367415085,-3.7099990844726562,98.4085514053681,36.53183609374915,0.9671750751692351,6,-1.8250007629394531,-2.535003662109375,-4.447504043579102,-5.235004425048828,-0.8199996948242188,2,-0.0016324682777132393,20.733177356187376,71.68000030517578,2.652167182662539,71.86000061035156,-1.0000000000000309,70.94000244140625,-0.0016324682777132393
2878,2019-06-06,73.83999633789062,73.88999938964844,73.18000030517578,73.51000213623047,201800.0,0.004489106136177368,2.302318979436135,0.20369977912469328,63.6363463615919,56.89259639421569,-1.9192287401851473,-2.2885437756940377,-3.599578570634918,-6.323635738074572,19.46475513649085,0.7099990844726562,0.8050450262934135,2.149496078491211,0.16983676672523984,4.129155390257182,1.1596664226082254,3.1393257343741965,-3.964593353271482,98.65943407418317,37.62464997117424,0.9898296558829832,6,-1.9949951171875,-2.6299972534179688,-4.704998016357422,-5.494998931884766,-1.30999755859375,3,-0.0062296737173132,-1.0740709344108657,73.51000213623047,20.733177356187376,71.68000030517578,2.652167182662539,71.86000061035156,-0.0062296737173132
2879,2019-06-07,73.19000244140625,74.47000122070312,73.19000244140625,74.19999694824219,150700.0,-0.008802734679319468,-1.5346648335876478,-3.0606431923797195,57.347701288248444,56.14164126499878,-1.2992644934862767,-1.4373764640002662,-2.9365738517029456,-5.516802901022928,20.737207352230836,1.279998779296875,0.7186900969441865,1.3250019073486357,-0.527046099909299,3.1770499146065703,0.39897790371966835,2.251025910977603,-3.154015600585936,70.02347778544092,10.327304449159364,0.9260240036289671,6,-1.0550003051757812,-1.69000244140625,-4.045003890991211,-4.805004119873047,-0.34000396728515625,4,0.0005465352396916145,2.302318979436135,73.83999633789062,-1.0740709344108657,73.51000213623047,20.733177356187376,71.68000030517578,0.0005465352396916145
2880,2019-06-10,72.62999725341797,73.44000244140625,72.22000122070312,73.08999633789062,191300.0,-0.007651389114744278,1.1034299056200467,0.4554471151667145,55.10907154294363,56.07460013890375,-0.8594230083258765,-0.7720382768810623,-2.344328908321785,-4.820783506063663,21.081579062512976,1.220001220703125,0.6234949298166015,0.672996902465826,-1.1365220871387578,2.48251589207041,-0.2317625923364659,1.577756397268118,-2.327969549804692,56.90861531094665,-2.44373702999701,0.9047594948022928,6,-0.4949951171875,-0.7899971008300781,-3.5774974822998047,-4.055000305175781,0.19000244140625,0,0.007572670694709904,-1.5346648335876478,73.19000244140625,2.302318979436135,73.83999633789062,-1.0740709344108657,73.51000213623047,0.007572670694709904
2881,2019-06-11,71.93000030517578,73.08999633789062,71.52999877929688,72.63999938964844,208200.0,-0.009637849025379785,-1.0662190087864227,1.5434793425439106,51.3918760736507,55.40620631493708,-0.1466273045465556,-0.08257588082710754,-1.6292329911792933,-3.992092443610744,20.29256029990816,1.55999755859375,0.49727740197009496,-0.022999954223635655,-1.8323793141638447,1.7863794057165734,-0.9276896341937402,0.8816897257464689,-1.3778941905371198,13.605482779380928,-44.066338898941105,0.9046896799701023,6,0.2050018310546875,-0.07999801635742188,-2.687501907348633,-3.295001983642578,1.339996337890625,1,0.01835117043269685,1.1034299056200467,72.62999725341797,-1.5346648335876478,73.19000244140625,2.302318979436135,73.83999633789062,0.01835117043269685
2882,2019-06-12,73.0199966430664,73.0199966430664,71.94000244140625,72.22000122070312,250800.0,0.015153570600112909,1.7000009536797733,-1.1267555689279074,55.92231039251459,55.57767169282748,-0.9649974048663381,-1.093983962894228,-2.6917978496624357,-4.955330128564469,19.441105501958315,1.089996337890625,0.3550915927871756,0.9814964294433537,-0.8612491702651681,2.8242420291518755,0.06012362958909989,1.9028692292976075,-2.2328168220638815,50.68015736261911,-5.8175728327754115,0.9213727998542603,6,-0.7049942016601562,-1.1699943542480469,-3.7224998474121094,-4.379997253417969,-1.4300003051757812,2,0.003697675772032172,-1.0662190087864227,71.93000030517578,1.1034299056200467,72.62999725341797,-1.5346648335876478,73.19000244140625,0.003697675772032172
2883,2019-06-13,72.47000122070312,72.83000183105469,72.02999877929688,72.70999908447266,150200.0,-0.0075321206196673485,2.3333227370261462,-0.2999990463202266,49.802756369693924,55.438877454598256,-0.09587268081229183,-0.47293832457584983,-2.127288747065478,-4.2855968536523505,19.07393730529333,0.9899978637695312,0.3391235194228557,0.37100105285644247,-1.4433602448429923,2.1853623505558772,-0.5361795959932749,1.2781817017061599,-1.461852115718571,31.972845606095206,-18.89380679921627,0.9071806488497184,6,-0.13500213623046875,-0.6199989318847656,-2.9775028228759766,-3.2700042724609375,-1.3400039672851562,3,0.003035755719571709,1.7000009536797733,73.0199966430664,-1.0662190087864227,71.93000030517578,1.1034299056200467,72.62999725341797,0.003035755719571709
2884,2019-06-14,72.94000244140625,73.58999633789062,72.37999725341797,72.37999725341797,196000.0,0.006485458986978054,-3.3213852672306916,-2.3333757192357822,50.582538726659,55.6256160614672,-0.281993717808561,-0.8868077880830896,-2.5673441169288367,-4.622970021006552,18.758510313582725,1.2099990844726562,0.4116944401979339,0.7765022277831974,-1.062206574830384,2.615211030396779,-0.14285217352359325,1.6958566290899881,-1.724142209478586,68.44686083375308,20.905555925136987,0.9193544013067915,6,-0.6050033569335938,-1.0900001525878906,-3.4175033569335938,-3.6300048828125,-2.1300048828125,4,-0.005621108423169208,2.3333227370261462,72.47000122070312,1.7000009536797733,73.0199966430664,-1.0662190087864227,71.93000030517578,-0.005621108423169208
2885,2019-06-17,72.4800033569336,73.12000274658203,72.11000061035156,72.91999816894531,163100.0,-0.0063065405686294485,1.4047556334638196,-0.7856977425375676,53.76679513575863,55.71838433847282,0.3075430316286685,-0.40670583939734684,-2.073745064240839,-4.0441256457403085,18.010293726875627,1.0100021362304688,0.5380831434992501,0.2905029296875057,-1.5507940443776675,2.131799903752679,-0.6301455573450738,1.2111514167200852,-1.0688946656794087,46.11678172498593,-5.07166851886258,0.9206484870325864,6,0.5199966430664062,-0.4450035095214844,-2.9575042724609375,-3.1450042724609375,-1.1800003051757812,0,0.005104788907989377,-3.3213852672306916,72.94000244140625,2.3333227370261462,72.47000122070312,1.7000009536797733,73.0199966430664,0.005104788907989377
2886,2019-06-18,72.41000366210938,72.95999908447266,71.8499984741211,72.95999908447266,226800.0,-0.0009657794092461369,3.036399450679022,1.250004334934369,60.23126383658061,55.31007330307127,0.549800906716996,-0.29928165456503564,-1.9899311967598265,-3.859750352383301,17.135182838778768,1.1100006103515625,0.6697277548763481,0.18700294494628622,-1.6442119425765611,2.0182178324691336,-0.7286044988151446,1.102610388707717,-0.8153614190882479,32.184245719422094,-23.633781911114127,0.9156074437614246,6,0.589996337890625,-0.27500152587890625,-2.8850059509277344,-3.0650062561035156,-1.7000045776367188,1,0.005662146277854552,1.4047556334638196,72.4800033569336,-3.3213852672306916,72.94000244140625,2.3333227370261462,72.47000122070312,0.005662146277854552
2887,2019-06-19,73.29000091552734,73.37999725341797,72.0199966430664,72.11000061035156,164000.0,0.012152978993404728,1.000011219755746,-2.1454729570392153,65.76676410782022,55.54678638598552,-0.40754285506312726,-1.1085241328950701,-2.8214253734124384,-4.608076330902776,16.259121671208753,1.3600006103515625,0.7862114740847659,0.9860000610351562,-0.8851020622788326,2.857102184349145,0.05044899937816183,1.9215511226921507,-1.5228371338453002,82.75886260495912,21.17284443879408,0.9355510616569925,6,-0.29000091552734375,-1.154998779296875,-3.2675037384033203,-3.555004119873047,-2.1200027465820312,2,-0.00027294681690603895,3.036399450679022,72.41000366210938,1.4047556334638196,72.4800033569336,-3.3213852672306916,72.94000244140625,-0.00027294681690603895
2888,2019-06-20,73.54000091552734,73.9000015258789,72.69000244140625,73.76000213623047,269100.0,0.0034111065203579205,3.839996337890625,-0.18644166424207156,64.54141174844105,56.34608754822915,-0.7873730507349421,-1.2874946019380218,-3.0128922086738044,-4.7177067374391015,15.470439839292755,1.2099990844726562,0.9033267515663397,1.1490001678466797,-0.7842089300990125,3.082209265792372,0.1823956188738265,2.115604716819533,-1.69000244140625,82.43902075936553,16.75086799278442,0.966604548972849,6,-0.8250007629394531,-1.404998779296875,-3.502500534057617,-3.7900009155273438,-2.5500030517578125,3,-0.026516243586624633,1.000011219755746,73.29000091552734,3.036399450679022,72.41000366210938,1.4047556334638196,72.4800033569336,-0.026516243586624633
2889,2019-06-21,73.70999908447266,73.77999877929688,72.05000305175781,73.22000122070312,590400.0,0.002311642192397878,4.49207387223736,-2.227250658898599,61.294280175541715,57.03333295185114,-0.9787820809745256,-1.4366397856466762,-3.118273451450534,-4.753543996953198,14.038852877664699,1.7299957275390625,0.7748122713327632,1.2589984893798771,-0.7622443995376784,3.2802413782974327,0.24837704492109935,2.269619933838655,-1.7028004455566474,90.73160202160045,23.777180538797012,1.0106214444587807,6,-0.9949989318847656,-1.5749969482421875,-3.5024986267089844,-3.9599990844726562,-3.5199966430664062,4,-0.035002060278117364,3.839996337890625,73.54000091552734,1.000011219755746,73.29000091552734,3.036399450679022,72.41000366210938,-0.035002060278117364
2890,2019-06-24,73.0999984741211,73.93000030517578,72.98999786376953,73.93000030517578,226600.0,-0.0082756833255756,1.2650611269418146,-1.6938886726352667,58.23666755764986,57.79386533896216,-0.32978053971915244,-0.8480676944098349,-2.4577938426314176,-4.024021929423398,12.232605881549121,0.94000244140625,0.6004329683513561,0.6349979400634709,-1.400832490345934,2.6708283704728757,-0.3829172751412244,1.6529131552681662,-1.0499954223632812,60.09610094266955,-4.188278551031274,1.0179152152047006,6,-0.20999908447265625,-0.964996337890625,-2.8874969482421875,-3.3499984741210938,-3.1800003051757812,0,-0.03132696256263334,4.49207387223736,73.70999908447266,3.839996337890625,73.54000091552734,1.000011219755746,73.29000091552734,-0.03132696256263334
2891,2019-06-25,72.87000274658203,73.88999938964844,72.79000091552734,73.27999877929688,290000.0,-0.003146316447879105,-2.859645835285299,0.4939700340104789,45.441582746635774,56.629340044975635,0.053168141419277504,-0.5584963542445678,-2.1702467889998758,-3.689478206386667,11.067645336965608,1.0999984741210938,0.5191470866126195,0.34900207519531534,-1.6655218749641563,2.363526025354787,-0.6582598998844276,1.3562640502750583,-0.8199996948242188,44.50285202997428,-14.826203985040259,1.0072619750797362,6,0.01999664306640625,-0.7350006103515625,-2.5075035095214844,-2.9700050354003906,-2.9500045776367188,1,-0.02154521251061514,1.2650611269418146,73.0999984741211,4.49207387223736,73.70999908447266,3.839996337890625,73.54000091552734,-0.02154521251061514
2892,2019-06-26,71.4800033569336,72.80999755859375,71.47000122070312,72.80999755859375,267100.0,-0.01907505608971083,1.015040871934605,3.2439196858892054,35.3960449795526,55.028594334959934,1.3429749201821153,0.9461713932897311,-0.733470316782828,-2.1885398006190258,11.169132687018912,1.4000015258789062,0.4622792863789442,-1.0829975128173857,-2.962929555034478,0.7969345293997065,-2.0229635339259318,-0.14303149170883955,2.9899978637695312,0.4065910549967901,-51.71892368806389,0.9399660211085484,6,1.2199974060058594,0.654998779296875,-1.1175041198730469,-1.5800056457519531,-2.0200042724609375,2,-0.010772303249846571,-2.859645835285299,72.87000274658203,1.2650611269418146,73.0999984741211,4.49207387223736,73.70999908447266,-0.010772303249846571
2893,2019-06-27,71.86000061035156,71.91000366210938,71.0999984741211,71.6500015258789,204200.0,0.005316133681757984,4.2257524672064575,-0.15789473684210525,41.485244268172366,54.01778383957253,0.9692795453739649,0.72046301564815,-1.048737674684503,-2.459690930626209,12.022168113302795,0.8100051879882812,0.5065377303492937,-0.7775001525878906,-2.390679439829185,0.8356791346534038,-1.584089796208545,0.029089491032763704,2.5500006103515602,26.85518178436056,-22.055991963246093,0.8065896436206481,6,0.654998779296875,0.27500152587890625,-1.4975013732910156,-1.9600028991699219,-3.6500015258789062,3,-0.00960203778939095,1.015040871934605,71.4800033569336,-2.859645835285299,72.87000274658203,1.2650611269418146,73.0999984741211,-0.00960203778939095
2894,2019-06-28,72.1500015258789,72.62000274658203,71.69999694824219,71.83000183105469,620700.0,0.0040356375322041504,-2.1723820422766793,1.5238147138964577,46.816995183551214,53.245583844882816,0.6207061041835829,0.5541728395411099,-1.2525406577459393,-2.640289745299299,12.622801352361785,0.9200057983398438,0.41606059497348724,-0.5479991912841768,-1.9728981000552892,0.8768997174869355,-1.260448645669726,0.16445026310137223,2.127599584960933,37.10255732825786,-10.350981169066912,0.7124494543855535,6,0.36499786376953125,-0.0149993896484375,-1.6950035095214844,-2.2500038146972656,-3.7099990844726562,4,-0.016077666494480947,4.2257524672064575,71.86000061035156,1.015040871934605,71.4800033569336,-2.859645835285299,72.87000274658203,-0.016077666494480947
2895,2019-07-01,71.83000183105469,72.18000030517578,71.08999633789062,72.01000213623047,188800.0,-0.004435200111665094,3.1923500154056077,-0.5625014901175405,49.30168475811238,52.03118616949746,0.9373825249152219,0.9189235567240388,-0.8360336727989619,-2.2109993599325435,12.639598689044945,1.0900039672851562,0.4338735940798699,-0.8664989471435547,-2.295170259713572,0.5621723654264628,-1.5808346034285563,-0.15216329085855307,2.320495174316406,26.428738807962898,-24.26097183623563,0.7143356562850073,7,0.6799964904785156,0.30500030517578125,-1.0425033569335938,-1.8400039672851562,-2.8700027465820312,0,-0.022831676845919358,-2.1723820422766793,72.1500015258789,4.2257524672064575,71.86000061035156,1.015040871934605,71.4800033569336,-0.022831676845919358
2896,2019-07-02,72.7300033569336,73.05000305175781,71.95999908447266,71.95999908447266,182900.0,0.012529604662905758,-1.8311634266690446,-4.277794261009621,47.91969963987433,50.04817900639236,0.09783491098988861,0.1071105683581095,-1.6051582447449846,-3.01356979033352,13.005722789710038,1.220001220703125,0.42760889578261185,-0.018997573852544747,-1.365177905688526,1.3271827579834365,-0.6920877397705425,0.654092592065453,1.2368636083886742,83.67354088329402,31.6201437284019,0.6730901659179932,7,-0.22000503540039062,-0.595001220703125,-1.6875038146972656,-2.5050048828125,-2.9000015258789062,1,-0.03863612069695299,3.1923500154056077,71.83000183105469,-2.1723820422766793,72.1500015258789,4.2257524672064575,71.86000061035156,-0.03863612069695299
2897,2019-07-03,73.38999938964844,73.69000244140625,73.0,73.0,124000.0,0.009074604733287472,-2.5384795962283344,0.5064899034936489,56.49717453242929,49.15437487127994,-0.6107069826706351,-0.5927261057674684,-2.140995771517794,-3.5770559263985717,12.26158507587098,0.9599990844726562,0.43492322397196403,0.6469985961914091,-0.6859043073889382,1.9799014997717563,-0.019452855598771635,1.3134500479815898,0.4042553380279372,88.46144817305773,32.46894430551999,0.666451451790177,7,-0.8800010681152344,-1.2549972534179688,-2.3474998474121094,-3.1650009155273438,-4.0,2,-0.047281663027136656,-1.8311634266690446,72.7300033569336,3.1923500154056077,71.83000183105469,-2.1723820422766793,72.1500015258789,-0.047281663027136656
2898,2019-07-05,73.37999725341797,73.52999877929688,71.9000015258789,72.73999786376953,163100.0,-0.00013628745488014626,2.468070255178235,1.6410266442349075,53.32322993678655,48.268702622529375,-0.6993302547606675,-0.6524019052140488,-2.0263132717961128,-3.4691432729499354,11.135999087036389,1.6299972534179688,0.3858095782490665,0.659996414184576,-0.6074733838055408,1.9274662121746928,0.02626151518951758,1.2937313131796344,0.31000518798828125,88.07675152880971,32.26919504685195,0.6337348989950558,7,-0.8699989318847656,-1.2449951171875,-2.369997024536133,-3.154998779296875,-4.589996337890625,4,-0.05342052760519456,-2.5384795962283344,73.38999938964844,-1.8311634266690446,72.7300033569336,3.1923500154056077,71.83000183105469,-0.05342052760519456
2899,2019-07-08,73.2300033569336,73.80999755859375,73.05000305175781,73.4000015258789,176400.0,-0.002044070620040639,-1.867910404790695,-0.2656223922943042,55.942964372683065,48.01384671308862,-0.6979845848652388,-0.5262380871741783,-1.763486639477108,-3.2306973243988466,9.517797054674462,0.7599945068359375,0.19208747282310412,0.508002471923831,-0.7627121699616026,1.7787171138092646,-0.12735484901888583,1.1433597928665478,-2.1400070190429688,78.67669333213657,20.749255834682273,0.6353573209427136,7,-0.7400054931640625,-0.9150009155273438,-2.3025035858154297,-3.0050048828125,-4.080001831054702,0,-0.06855119544365873,2.468070255178235,73.37999725341797,-2.5384795962283344,73.38999938964844,-1.8311634266690446,72.7300033569336,-0.06855119544365873
2900,2019-07-09,73.18000030517578,73.56999969482422,72.9000015258789,73.12999725341797,211500.0,-0.00068282192360547,-1.6274721000508632,-0.29413876671752986,56.12081398183739,49.200427961444355,-0.7101161523510768,-0.4563128839528474,-1.6153469337562285,-3.083332017623846,8.788299166403743,0.6699981689453125,-0.013083365658047796,0.43049926757812784,-0.8555451135037941,1.7165436486600498,-0.21252292296283315,1.0735214581190888,-2.0356039428710915,67.0157820944529,5.5910899021625795,0.6430221905409611,7,-0.7300033569335938,-0.845001220703125,-2.1324996948242188,-2.9550018310546875,-4.580001831054673,1,-0.064771766110997,-1.867910404790695,73.2300033569336,2.468070255178235,73.37999725341797,-2.5384795962283344,73.38999938964844,-0.064771766110997
2901,2019-07-10,73.25,73.5999984741211,73.11000061035156,73.41000366210938,255200.0,0.0009565413300396397,-1.227250658898599,-3.199877937137626,49.63502735032501,50.7825371137524,-0.805222396270139,-0.4451754349761359,-1.5659976016452504,-3.0534562762399275,8.609019435968786,0.48999786376953125,-0.19582050584456567,0.43449897766113565,-0.8092534951102266,1.678251450432498,-0.18737725872453836,1.0563752140468097,-2.052291613769526,70.68069519506925,11.460798559420503,0.621876236385678,7,-0.8000030517578125,-0.9150009155273438,-2.1724987030029297,-3.0250015258789062,-3.0,2,-0.05856656539969074,-1.6274721000508632,73.18000030517578,-1.867910404790695,73.2300033569336,2.468070255178235,73.37999725341797,-0.05856656539969074
2902,2019-07-11,73.29000091552734,73.47000122070312,72.68000030517578,73.08999633789062,279100.0,0.0005460875839911061,1.8214057029195787,-1.25,47.62807854673484,51.4650742558149,-0.6274586483275755,-0.488981487910948,-1.528212200283562,-3.001117177557518,8.542298653897259,0.7900009155273438,-0.31522569449984417,0.46099967956543253,-0.7978684493608199,1.719867808491685,-0.1684343848976937,1.0904337440285587,-2.040046745849608,72.77498831621709,15.810880824669603,0.6294340644631293,7,-0.8400039672851562,-0.5100021362304688,-2.2124996185302734,-3.06500244140625,-2.2000045776367188,3,-0.04720970174990968,-1.227250658898599,73.25,-1.6274721000508632,73.18000030517578,-1.867910404790695,73.2300033569336,-0.04720970174990968
2903,2019-07-12,72.69000244140625,73.20999908447266,72.52999877929688,73.20999908447266,191500.0,-0.0081866348291173,1.615402673239726,-2.5999237078008774,41.052644259405255,50.82459081979867,0.11472123289668446,0.1352798759110101,-0.8277488246715308,-2.318994360188995,8.514277102067672,0.7600021362304688,-0.3085712600006616,-0.14999885559082315,-1.3994684033085747,1.0994706921269284,-0.7747336294496989,0.4747359182680526,-1.3888474039501943,12.500298023508094,-38.5321399213242,0.6247347738588768,7,-0.2400054931640625,0.089996337890625,-1.3600025177001953,-2.2150039672851562,-0.9300003051757812,4,-0.045398307070052324,1.8214057029195787,73.29000091552734,-1.227250658898599,73.25,-1.6274721000508632,73.18000030517578,-0.045398307070052324
2904,2019-07-15,72.52999877929688,72.97000122070312,72.1500015258789,72.69999694824219,187500.0,-0.002201178384033664,1.3098364531172766,0.32692166615314644,44.5714235889596,50.29900624544837,0.3735822476033377,0.2772045873353761,-0.5786735742860003,-2.0796775336347366,8.027013392226381,0.8199996948242188,-0.08776539142949957,-0.2895023345947294,-1.545500440330116,0.9664957711406572,-0.9175013874624227,0.3384967182729639,-1.178666891418061,26.206762288612712,-22.701020609537874,0.6279990528676914,7,0.3250007629394531,0.25,-1.0024986267089844,-1.8950004577636719,-1.1299972534179688,0,-0.05156484112387827,1.615402673239726,72.69000244140625,1.8214057029195787,73.29000091552734,-1.227250658898599,73.25,-0.05156484112387827
2905,2019-07-16,72.8499984741211,72.97000122070312,72.2300033569336,72.2300033569336,234900.0,0.004411963328414759,-1.387108682811577,-3.647069383358765,49.812693949628816,50.5093389465322,0.23857332677491172,-0.014392676267078741,-0.8498248281120198,-2.3271186377620268,7.771452318491578,0.7399978637695312,0.06303366914583819,0.011997604370122872,-1.233803760240832,1.2577989689810778,-0.6109030779353617,0.6348982866756074,-1.4494932728279792,48.27575320698328,-1.14009821173088,0.6229006823054797,7,0.005001068115234375,-0.3400001525878906,-1.0324974060058594,-1.9249992370605469,-1.1199951171875,1,-0.05078925224077491,1.3098364531172766,72.52999877929688,1.615402673239726,72.69000244140625,1.8214057029195787,73.29000091552734,-0.05078925224077491
2906,2019-07-17,72.81999969482422,73.38999938964844,72.75,72.97000122070312,230400.0,-0.0004117883311628434,-3.4137749598800347,-0.24193985036424492,66.83414291903249,51.65789098948811,0.31590096039406035,0.050485282872145376,-0.7751547845749087,-2.2340584617225545,7.6014258883221375,0.6399993896484375,0.14916419965300065,-0.03850097656250284,-1.2680355513657418,1.191033598240736,-0.6532682639641223,0.5762663108391166,-1.3713046463850844,50.75744877611768,-4.657076058466053,0.6147672874016175,7,0.034999847412109375,-0.3100013732910156,-0.8324985504150391,-1.8950004577636719,-0.9899978637695312,2,-0.05795112933793456,-1.387108682811577,72.8499984741211,1.3098364531172766,72.52999877929688,1.615402673239726,72.69000244140625,-0.05795112933793456
2907,2019-07-18,73.2699966430664,73.29000091552734,72.30999755859375,72.72000122070312,231200.0,0.00617957910090694,2.3220229397540506,-3.6665988505162503,67.40737810380134,53.22279634137864,-0.17087817409567663,-0.42276242619117,-1.172718445586554,-2.6145435883297523,7.227887562414841,0.9800033569335938,0.2572813925799835,0.4124961853027287,-0.8155921023681287,1.6405844729735861,-0.20154795853270002,1.0265403291381574,-1.7740755444241785,90.32234247426612,30.002478204695926,0.6140441438354269,7,-0.2899971008300781,-0.7599983215332031,-1.2774944305419922,-2.3449974060058594,-2.6800003051757812,3,-0.04121737111273893,-3.4137749598800347,72.81999969482422,-1.387108682811577,72.8499984741211,1.3098364531172766,72.52999877929688,-0.04121737111273893
2908,2019-07-19,71.58999633789062,73.30000305175781,71.55999755859375,72.9800033569336,205300.0,-0.02292889835057421,-1.4,-2.5273065238802035,44.852888584086806,51.99056569820127,1.3728814620643988,1.1633010128348786,0.584473399461217,-0.8758512796989635,6.656632665009711,1.7400054931640625,0.27558161906364376,-1.170003890991211,-2.4770365227587945,0.13702874077637262,-1.8235202068750027,-0.5164875751074192,-0.04779371004936195,1.6392759169856002,-59.07206941106376,0.6535163158837886,7,0.9900016784667969,0.9200019836425781,0.4925060272216797,-0.6649971008300781,0.26000213623046875,4,-0.006984216029849999,2.3220229397540506,73.2699966430664,-3.4137749598800347,72.81999969482422,-1.387108682811577,72.8499984741211,-0.006984216029849999
2909,2019-07-22,71.12999725341797,72.18000030517578,70.69999694824219,72.18000030517578,210100.0,-0.006425465958980525,1.8190458198305552,0.7553940644708026,43.72755103017442,50.61353648134984,1.6803776766825536,1.4968464878419923,1.1121074809529574,-0.3694581766325058,6.89803722821215,1.4800033569335938,0.15226778409834196,-1.5010028839111271,-2.917906797704532,-0.08409897011772216,-2.2094548408078225,-0.7925509270144317,2.6800003051757812,15.985126948471853,-47.03600646160761,0.7084519568967004,7,1.0200004577636719,1.1850013732910156,0.9625034332275391,-0.20499801635742188,0.7800064086914062,0,0.008857091341757828,-1.4,71.58999633789062,2.3220229397540506,73.2699966430664,-3.4137749598800347,72.81999969482422,0.008857091341757828
2910,2019-07-23,70.80999755859375,71.62999725341797,70.4000015258789,71.2300033569336,252100.0,-0.004498800888240506,1.0163970307741375,0.40000435964134684,30.79991271959338,48.5207459668241,1.8202577043619073,1.7249264602428411,1.4622787736121836,-0.013715220084790758,7.103492584718818,1.2299957275390625,0.03911876260809777,-1.7065025329589787,-3.3202634277618017,-0.09274163815615566,-2.51338298036039,-0.8996220855575672,2.937799987792971,13.712251693650245,-44.76750718923197,0.8068804474014151,7,1.1250038146972656,1.3550033569335938,1.2825031280517578,0.11500167846679688,0.850006103515625,1,0.008332212789541993,1.8190458198305552,71.12999725341797,-1.4,71.58999633789062,2.3220229397540506,73.2699966430664,0.008332212789541993
2911,2019-07-24,71.30000305175781,71.72000122070312,69.5,70.44000244140625,644600.0,0.0069200043787402965,1.6117708305284038,-2.047592232656991,28.3644353460395,46.380341166746845,1.1449611181915316,1.1713241596373933,0.9694305548187856,-0.47290850079248514,7.7103527181330564,2.220001220703125,-0.08265675358610736,-1.1379970550537166,-2.8301909620840178,0.5541968519765845,-1.9840940085688743,-0.29190010153855894,2.313882653808591,47.36846332071138,-7.016480869405292,0.8460969535151518,7,0.14499664306640625,0.4149971008300781,1.2174968719482422,-0.3750038146972656,1.1100006103515625,2,0.006030859562006441,1.0163970307741375,70.80999755859375,1.8190458198305552,71.12999725341797,-1.4,71.58999633789062,0.006030859562006441
2912,2019-07-25,70.70999908447266,71.91000366210938,70.0,71.0999984741211,589300.0,-0.008274950098625666,-1.11050413083797,-0.4534873405368961,25.32350867296573,44.63265943492023,1.4868645524846755,1.7925906091528674,1.5722439803250978,0.13776418372810895,8.593961174522272,1.910003662109375,-0.22943555847697894,-1.6895008087158203,-3.5040795170580026,0.12507789962636195,-2.5967901628869186,-0.7822114545447221,2.6570534787597637,31.842055598164126,-17.525928106621844,0.907289354171092,7,0.7350006103515625,1.0050010681152344,1.8575019836425781,0.21500015258789062,1.7300033569335938,3,0.0158393828466048,1.6117708305284038,71.30000305175781,1.0163970307741375,70.80999755859375,1.8190458198305552,71.12999725341797,0.0158393828466048
2913,2019-07-26,71.16999816894531,71.22000122070312,70.44999694824219,70.75,385500.0,0.006505431911024706,1.9615305613427625,-1.0769200672952777,31.99298950426352,43.23505564773178,0.8812513132359925,1.3473258974514124,1.13227543538612,-0.2884625129372296,9.23359115530947,0.7700042724609375,-0.33422276442506416,-1.1950016021728516,-3.077727247665507,0.687724043319804,-2.1363644249191793,-0.2536387794265238,1.9650312404931611,62.31335741716557,15.964821336229768,0.9413628227463249,7,0.27500152587890625,0.5450019836425781,1.3975028991699219,-0.24499893188476562,1.9500045776367188,4,-0.008149527131894319,-1.11050413083797,70.70999908447266,1.6117708305284038,71.30000305175781,1.0163970307741375,70.80999755859375,-0.008149527131894319
2914,2019-07-29,70.98999786376953,71.44000244140625,70.6500015258789,71.18000030517578,313000.0,-0.0025291598961193484,1.225333648535385,-0.45238873751135333,31.28204994444242,41.17609520271105,0.916175268535099,1.5135671440978058,1.3180548776044247,-0.08098212668519977,10.443066082608324,0.7900009155273438,-0.44753946875282224,-1.3170017242431697,-3.296594499584941,0.6625910510986017,-2.3067981119140626,-0.3272053365722769,1.9269297811026291,61.825543553962845,17.343943185469463,0.9897963876708887,7,0.4550018310546875,0.7250022888183594,1.4350032806396484,-0.06499862670898438,2.1500015258789062,0,0.012114391269625324,1.9615305613427625,71.16999816894531,-1.11050413083797,70.70999908447266,1.6117708305284038,71.30000305175781,0.012114391269625324
2915,2019-07-30,70.19000244140625,71.31999969482422,70.01000213623047,70.72000122070312,308400.0,-0.011269128700334363,-1.9438167572479297,2.7894314166398972,26.74774538700035,36.72205103248527,1.4518472276669314,2.302445869088217,2.1046588967592754,0.7352545467875586,11.377976438167323,1.30999755859375,-0.5007809938784646,-2.0349971771240263,-4.222709803810417,0.15271544956236482,-3.128853490467222,-0.9411408637808307,2.521909544773578,28.630763191551328,-12.01894445302511,1.0938563133431978,7,1.2099990844726562,1.5249977111816406,2.2349987030029297,0.7349967956542969,3.5400009155273438,1,0.024504931769149918,1.225333648535385,70.98999786376953,1.9615305613427625,71.16999816894531,-1.11050413083797,70.70999908447266,0.024504931769149918
2916,2019-07-31,69.91999816894531,70.97000122070312,69.58999633789061,70.58999633789062,384900.0,-0.0038467625455111953,-1.0751924555143582,1.2641504001842574,25.256973720620962,32.03867276768745,1.4161489390396014,2.4781960590659082,2.3649505730456895,1.011472618146115,12.887666548181778,1.3800048828125142,-0.5885961123153578,-2.164501190185547,-4.56612816062983,0.23712578025873654,-3.3653146754076886,-0.9636877049634052,2.599199098063721,14.224171950225461,-21.438156567839066,1.2008134852221408,7,1.4800033569335938,1.7750015258789062,2.5925025939941406,1.0050010681152344,3.720001220703125,2,0.024885662739288827,-1.9438167572479297,70.19000244140625,1.225333648535385,70.98999786376953,1.9615305613427625,71.16999816894531,0.024885662739288827
2917,2019-08-01,69.91999816894531,70.52999877929688,69.70999908447266,69.81999969482422,363500.0,0.0,-4.125002980235081,-0.1492518618050969,27.697252192373554,30.13249094638598,0.9956852718308369,2.3240588207480215,2.357294368816838,1.0116819062782838,13.993690391957966,0.8199996948242188,-0.7506218833691776,-1.9910011291503906,-4.494716143561192,0.5127138852604105,-3.242858636355791,-0.7391436219449901,2.4180472620431743,17.837877963082732,-19.896953259527457,1.251857507205404,8,0.9200019836425781,1.7350006103515625,2.5925025939941406,1.0050010681152344,3.0800018310546875,3,0.03561220764261952,-1.0751924555143582,69.91999816894531,-1.9438167572479297,70.19000244140625,1.225333648535385,70.98999786376953,0.03561220764261952
2918,2019-08-02,69.45999908447266,70.19999694824219,69.37999725341797,69.77999877929689,355100.0,-0.006578934446782703,-2.416641500437098,-3.2000457770658324,26.420901018307035,28.209529833956267,1.25359957452892,2.6090933398524925,2.7999430780089654,1.4639484648865562,15.624671584295816,0.8199996948242188,-1.0282995105187354,-2.255000305175784,-4.885066340800449,0.37506573044888114,-3.570033322988124,-0.9399672873634444,2.7077636206565217,3.883574251228663,-33.85088195770541,1.3150330178123348,8,1.1850013732910156,2.134998321533203,2.9575023651123047,1.4650001525878906,3.3000030517578125,4,0.0429024387591701,-4.125002980235081,69.91999816894531,-1.0751924555143582,69.91999816894531,-1.9438167572479297,70.19000244140625,0.0429024387591701
2919,2019-08-05,68.20999908447266,69.58000183105469,67.77999877929689,69.27999877929689,409100.0,-0.017995969140164103,1.1556847928877674,3.343752235176207,18.817218635405297,26.878119380157596,2.286264095661778,3.6509080561156395,3.9948209718987187,2.702541123859703,17.85424359262411,1.8000030517577983,-1.4060917424930324,-3.25400009155274,-6.212900772705908,-0.29509941039957255,-4.733450432129317,-1.7745497509761634,3.7347423845196204,12.146898134677823,-23.25224077826785,1.4794503405765809,8,1.6350021362304688,2.5849990844726562,4.115001678466797,2.7150001525878906,5.290000915527344,0,0.0719836347751408,-2.416641500437098,69.45999908447266,-4.125002980235081,69.91999816894531,-1.0751924555143582,69.91999816894531,0.0719836347751408
2920,2019-08-06,68.44000244140625,68.69999694824219,67.36000061035156,68.06999969482422,533000.0,0.003371988858242858,2.011255604227924,-0.3457970580475829,21.33512284412383,26.097084657722522,1.8827097694553885,3.212283879260994,3.701237992704165,2.4690582478468457,20.152331473875744,1.339996337890625,-1.5585914997274983,-2.786996841430664,-5.921296403331468,0.34730272047013955,-4.354146622381066,-1.2198470604802623,3.0882647586164893,29.916943170530676,-3.393260863708843,1.567149780950403,8,1.1949996948242188,2.1449966430664062,3.884998321533203,2.484996795654297,4.909996032714844,1,0.06867324343341474,1.1556847928877674,68.20999908447266,-2.416641500437098,69.45999908447266,-4.125002980235081,69.91999816894531,0.06867324343341474
2921,2019-08-07,68.95999908447266,69.26000213623047,67.41000366210939,68.5,488800.0,0.0075978466469459605,2.490546074839649,1.2432315400952636,22.049326812894947,25.73328667327021,1.1129112544967796,2.481647504477536,3.1568878254582415,1.9404273579098543,22.34834103698316,1.8499984741210795,-1.6710774958764603,-2.0525001525878963,-5.191047013383724,1.086046708207931,-3.62177358298581,-0.48322672218998264,2.068076124789542,50.47316713919201,23.36772497769225,1.5692734303979172,8,0.44000244140625,1.625,3.3625011444091797,1.9650001525878906,4.1699981689453125,2,0.06917059651665469,2.011255604227924,68.44000244140625,1.1556847928877674,68.20999908447266,-2.416641500437098,69.45999908447266,0.06917059651665469
2922,2019-08-08,69.83000183105469,69.94000244140625,68.83999633789061,69.02999877929689,408100.0,0.01261604927686144,1.1568656783401179,1.739140530409801,37.24643353921614,26.317002677153837,0.1172876613688203,1.411508337490119,2.3079230578075283,1.073467904633418,24.030811522901395,1.1000061035156392,-1.6722167910134544,-1.0094974517822237,-3.9972785127481814,1.978283609183734,-2.5033879822651954,0.484393078700748,0.7579044263382286,86.97198611663318,54.305288547121165,1.4938905304829753,8,-0.43000030517578125,0.7549972534179688,2.4924983978271484,1.0949974060058594,2.9199981689453125,3,0.05456104050822708,2.490546074839649,68.95999908447266,2.011255604227924,68.44000244140625,1.1556847928877674,68.20999908447266,0.05456104050822708
2923,2019-08-09,69.38999938964844,70.09999847412111,69.38999938964844,69.79000091552734,246800.0,-0.006301051551892867,-2.5499818802571808,-0.5000000000000089,37.3546896849221,26.991740426096023,0.31094330022988004,1.6776190815087944,2.772988499361091,1.5219695170895307,25.619029535903877,0.7099990844726705,-1.7186366091613081,-1.2844997406005803,-4.205734390094364,1.636734908893203,-2.745117065347472,0.1761175841463114,0.8105581900995134,74.08760445178264,37.68691177480996,1.4606173247468917,8,-0.049999237060546875,1.1949996948242188,2.9325008392333984,1.5349998474121094,3.5900039672851562,4,0.05202479668691429,1.1568656783401179,69.83000183105469,2.490546074839649,68.95999908447266,2.011255604227924,68.44000244140625,0.05202479668691429
2924,2019-08-12,68.79000091552734,69.73000335693361,68.51999664306639,69.33999633789061,219800.0,-0.008646757160954865,-1.2201877244188675,1.3749833107630918,35.89390043655838,28.007979876046917,0.6325760645879086,2.090227043653144,3.3732190785204637,2.1278628918310005,27.163843464447663,1.210006713867216,-1.7093078408355211,-1.6974983215332031,-4.59736154118545,1.2023648981190433,-3.1474299313593264,-0.2475667117070799,1.3099975585937642,52.18983284930236,12.385525945626924,1.4499316098261206,8,0.375,1.7949981689453125,3.532499313354492,2.1599998474121094,4.9199981689453125,0,0.05771189370353702,-2.5499818802571808,69.38999938964844,1.1568656783401179,69.83000183105469,2.490546074839649,68.95999908447266,0.05771189370353702
2925,2019-08-13,69.15000152587889,69.37999725341797,68.26999664306639,68.66999816894531,467300.0,0.005233327599364568,1.3617164609154002,-0.8727406400421668,34.70839569064394,29.058137872716138,0.12240990541643271,1.5165748995258355,2.9879797688737852,1.7652123320551283,28.83959469324549,1.1100006103515767,-1.774470694523771,-1.1524978637695398,-3.885020523250489,1.5800247957114095,-2.5187591935100215,0.21376346597094198,0.9499969482422159,64.68406020709911,24.769286236080575,1.3662613297404758,8,-0.2050018310546733,1.329998016357436,3.2524986267089986,1.9699974060058736,5.349998474121108,1,0.06290670105760077,-1.2201877244188675,68.79000091552734,-2.5499818802571808,69.38999938964844,1.1568656783401179,69.83000183105469,0.06290670105760077
2926,2019-08-14,68.59999847412111,69.86000061035156,68.36000061035156,69.20999908447266,244500.0,-0.00795376774578882,-1.7523028249853012,-1.2708257172375508,34.90701750939213,29.859222907940424,0.520182791133962,1.827935134582063,3.511635506152132,2.3059872040507656,30.8339010686816,1.5,-1.8461173992836564,-1.4915008544921733,-4.051805584193161,1.0688038752088147,-2.7716532193426673,-0.2113484896416793,-1.2399978637695455,18.032868899618553,-21.95694829711392,1.280152364850491,8,0.18000030517576704,1.8800010681152202,3.792499542236314,2.7600021362304545,6.080001831054673,2,0.06924198404744697,1.3617164609154002,69.15000152587889,-1.2201877244188675,68.79000091552734,-2.5499818802571808,69.38999938964844,0.06924198404744697
2927,2019-08-15,70.25,70.30999755859375,68.15000152587889,68.58999633789061,330300.0,0.02405250091224631,1.4269634988941817,-2.721314755984778,44.37654476435637,31.854294435279236,-1.2047807685054153,-0.06315555608773593,1.7949211484939553,0.6471572205862799,32.37927757307616,2.159996032714858,-1.772468651753698,0.3095005035400362,-1.7731733732499322,2.3921743803300046,-0.7318364348549409,1.3508374419350133,-2.8399993896484403,97.22233014852624,57.575427237335106,1.041336938394984,8,-1.4150009155273438,0.16500091552734375,2.142498016357422,1.1700019836425781,4.5800018310546875,3,0.04099640218388578,-1.7523028249853012,68.59999847412111,1.3617164609154002,69.15000152587889,-1.2201877244188675,68.79000091552734,0.04099640218388578
2928,2019-08-16,71.08999633789062,71.12999725341797,70.19000244140625,70.25,341600.0,0.01195724324399472,1.0434710497072628,0.5060207739681912,50.56560197535638,35.38189258416269,-1.9995172454244994,-0.9934668274886462,0.8859590085505289,-0.19815006654323497,33.11467829108153,0.9399948120117188,-1.6370930454065586,1.174496841430667,-0.8355449452321295,3.1845386280934633,0.1694759480992616,2.1795177347620722,-3.563995849609384,98.65768547391922,59.26266668763136,1.0050208933313982,8,-1.8449974060058594,-0.714996337890625,1.5250015258789062,0.3300056457519531,4.200004577636719,4,0.023350734950377205,1.4269634988941817,70.25,-1.7523028249853012,68.59999847412111,1.3617164609154002,69.15000152587889,0.023350734950377205
2929,2019-08-19,71.76000213623047,72.16999816894531,68.15000152587889,71.11000061035156,355300.0,0.009424754998654139,4.469407032567815,0.7738147138964577,59.012612568421424,39.568280331306866,-2.3613158164053374,-1.7010689197318953,0.1743054605823886,-0.8632377970429985,33.720734839875746,4.0199966430664205,-1.5170511065052779,1.81300239562988,-0.29455856951024373,3.9205633607700037,0.7592219130598181,2.866782878199942,-4.0177618420410255,89.80108519687464,47.018484400099894,1.053780482570062,8,-1.970001220703125,-1.3850021362304688,0.8549957275390625,-0.3350028991699219,4.290000915527344,0,0.017001131332006647,1.0434710497072628,71.08999633789062,1.4269634988941817,70.25,-1.7523028249853012,68.59999847412111,0.017001131332006647
2930,2019-08-20,71.4000015258789,71.83000183105469,71.29000091552734,71.83000183105469,274300.0,-0.005016730764139776,1.5116303827114494,-0.6615373780766929,58.40909977588686,43.60825510497263,-1.7179439524152968,-1.364562148041216,0.5056697994487536,-0.48774851353310567,34.16341133474209,0.5400009155273438,-1.3441516612334539,1.4235015869140568,-0.7503940927384747,3.5973972665665883,0.33655374708779107,2.5104494267403226,-3.3035406017089883,80.84583865525174,33.02766213275747,1.0869478398262669,8,-1.2400016784667969,-1.0250015258789062,1.4174976348876953,0.09999847412109375,4.55999755859375,1,0.032352906291696515,4.469407032567815,71.76000213623047,1.0434710497072628,71.08999633789062,1.4269634988941817,70.25,0.032352906291696515
2931,2019-08-21,71.7300033569336,72.19000244140625,70.95999908447266,71.22000122070312,338500.0,0.004621874285746008,-1.3883411725491648,-1.1860506378524156,59.9123916071762,46.12669489030153,-1.8033398129533111,-1.750443861540333,0.17284237552061654,-0.8049756761563174,33.95872467673687,1.2300033569335938,-0.9521259618298785,1.7320034027099638,-0.5046070618188878,3.9686138672388154,0.6136981704455451,2.8503086349743825,-3.5800018310547017,88.61388662797837,35.47483151913738,1.1183052322644222,8,-1.5600013732910156,-1.3550033569335938,0.9524955749511719,-0.23000335693359375,3.4499969482421875,2,0.03861698750079112,1.5116303827114494,71.4000015258789,4.469407032567815,71.76000213623047,1.0434710497072628,71.08999633789062,0.03861698750079112
2932,2019-08-22,71.83000183105469,72.1500015258789,71.16999816894531,71.70999908447266,186100.0,0.0013940954892124324,1.5789489534708627,0.23529851751013509,63.511969955711386,49.03305936483367,-1.7766356724338692,-1.8574655490979808,0.035982825988895684,-0.8918075940140255,33.96068057336335,0.9800033569335938,-0.5611589457552242,1.7760017395019503,-0.5881201322034144,4.140123611207315,0.593940803649275,2.9580626753546255,-3.276000213623064,91.08909582252977,30.40925160621289,1.1820609358526812,8,-1.6599998474121094,-1.5,0.8524971008300781,0.009998321533203125,3.220001220703125,3,0.03967699292037241,-1.3883411725491648,71.7300033569336,1.5116303827114494,71.4000015258789,4.469407032567815,71.76000213623047,0.03967699292037241
2933,2019-08-23,70.58999633789062,72.23999786376953,70.43000030517578,71.76000213623047,403700.0,-0.017263058075378757,-1.4295304075331419,-9.749825163710344,63.58443223395379,52.10978512009982,-0.38946629825262846,-0.6989771967885758,1.2416889850806285,0.35077476123282736,34.11516013790571,1.80999755859375,-0.21724642888796097,0.5649963378906193,-1.7553082349687514,2.88530091074999,-0.595155948539059,1.7251486243202976,-1.672394638061533,59.657628282135036,-6.865480996227461,1.1601522864296825,8,-0.39499664306640625,-0.2599945068359375,2.1550025939941406,1.2600059509277344,4.170005798339844,4,0.06006524597151941,1.5789489534708627,71.83000183105469,-1.3883411725491648,71.7300033569336,1.5116303827114494,71.4000015258789,0.06006524597151941
2934,2019-08-26,71.8499984741211,71.8499984741211,70.7300033569336,71.13999938964844,215300.0,0.01784958494967559,2.1549198912541234,-0.6068338169606469,67.41568130224753,55.74392796583356,-1.3072296853474938,-1.9934520891125658,-0.05383019055030047,-0.8945073078033658,34.545087434602586,1.2600021362304688,-0.04820017327958226,1.7819984436035128,-0.643112806255985,4.207109693463011,0.5694428186737639,2.9945540685332617,-2.5337092346191525,78.45304333164728,6.997965406771797,1.212555624929751,8,-1.654998779296875,-2.049999237060547,0.6949996948242188,3.814697265625e-06,2.2700042724609375,0,0.04787755761254853,-1.4295304075331419,70.58999633789062,1.5789489534708627,71.83000183105469,-1.3883411725491648,71.7300033569336,0.04787755761254853
2935,2019-08-27,71.91000366210938,72.45999908447266,71.69000244140625,72.16999816894531,207900.0,0.0008351452924511005,-1.2,-0.36618991844059273,65.80920022405675,59.17750382301852,-1.04438467061334,-2.0216428174156107,-0.13455802263409566,-0.9351425675497183,34.34925003183603,0.7699966430664062,0.16999477670711372,1.7560035705566435,-0.805480551382729,4.317487692496016,0.47526150958695723,3.0367456315263297,-2.242869387695322,72.90661314812309,-1.1528598833159975,1.280742060969687,8,-1.6050033569335938,-2.0000038146972656,0.3224945068359375,-0.060001373291015625,2.3199996948242188,1,0.05757195353655464,2.1549198912541234,71.8499984741211,-1.4295304075331419,70.58999633789062,1.5789489534708627,71.83000183105469,0.05757195353655464
2936,2019-08-28,71.66000366210938,72.4800033569336,71.54000091552734,71.95999908447266,248900.0,-0.0034765677550887553,-2.48148462114469,1.153852925641176,60.505150485266874,60.96957112534191,-0.35165593725344024,-1.7229381001540105,0.09364370003640943,-0.6767697002407971,33.920194968566996,0.94000244140625,0.46732336660616625,1.4190032958984347,-1.225857190201637,4.063863781998506,0.09657305284839879,2.7414335389484705,-1.6018683142871168,60.00007443300657,-11.912745122491039,1.3224302430500388,8,-1.345001220703125,-1.7400016784667969,0.3899974822998047,0.18999862670898438,3.6899948120117188,2,0.060005514968134666,-1.2,71.91000366210938,2.1549198912541234,71.8499984741211,-1.4295304075331419,70.58999633789062,0.060005514968134666
2937,2019-08-29,72.41000366210938,72.43000030517578,71.66000366210938,71.88999938964844,177600.0,0.010466089333966533,1.75,-1.7333740240583912,66.74056393114284,62.766789120429294,-0.8527092252570299,-2.3998710270295334,-0.6982582270468924,-1.401975254975568,33.46795323653862,0.7699966430664062,0.7914533582277699,2.0445030212402315,-0.7659713618714932,4.854977404351956,0.6392658296843763,3.449740212796087,-1.9643694328293009,96.58538582348956,23.917099750748605,1.4052371915558601,8,-2.095001220703125,-2.490001678466797,-0.8300037384033203,-0.4250030517578125,2.8199996948242188,3,0.03825433645870513,-2.48148462114469,71.66000366210938,-1.2,71.91000366210938,2.1549198912541234,71.8499984741211,0.03825433645870513
2938,2019-08-30,72.44000244140625,72.66000366210938,71.93000030517578,72.47000122070312,246500.0,0.00041429053693819995,2.560960178637886,-0.05768948619384372,71.59759146448833,64.16512010888117,-0.7499346765358155,-2.313798113173931,-0.778733752230977,-1.4037197540437916,32.69415010880652,0.7300033569335938,1.1877983700402979,1.9255016326904268,-0.9966008323717972,4.847604097752651,0.4644504001593077,3.386552865221546,-1.6688691517016139,88.60097482300203,12.791145404617353,1.4610512325311147,8,-0.8950004577636719,-2.4300003051757812,-0.8600025177001953,-0.4550018310546875,1.970001220703125,4,0.03602982499155338,1.75,72.41000366210938,-2.48148462114469,71.66000366210938,-1.2,71.91000366210938,0.03602982499155338
2939,2019-09-03,73.12000274658203,73.33000183105469,72.0199966430664,72.44000244140625,523400.0,0.009387082858339335,1.3818309185110176,-22.6675991861648,72.63393602806099,65.74565747023385,-1.35972031500188,-2.747983218755124,-1.5078302490481548,-2.0497876606250145,30.78248555134574,1.3100051879882812,1.4330388142005148,2.360001754760745,-0.5719007614122518,5.291904270933742,0.8940504966742537,3.8259530128472363,-2.0088727898445455,88.26821357179087,10.594541731466805,1.4659512580864966,9,-1.2400016784667969,-2.7750015258789062,-1.5400028228759766,-1.1350021362304688,1.4699935913085938,1,0.022428874836511126,2.560960178637886,72.44000244140625,1.75,72.41000366210938,-2.48148462114469,71.66000366210938,0.022428874836511126
2940,2019-09-04,73.13999938964844,73.44000244140625,72.62999725341797,73.43000030517578,249600.0,0.000273477055734217,4.2257524672064575,-0.4264717432036711,77.54850537251104,67.70522566638216,-1.23702877721,-2.527394847005752,-1.558037826585604,-2.039542629957893,28.5414000627779,0.8100051879882812,1.5707188184045577,2.144998550415039,-0.7572238018588138,5.047220902688892,0.6938873742781055,3.5961097265519726,-1.5850950580475143,84.21037837751017,-0.9658370440594837,1.4511111761369289,9,-1.2049980163574219,-2.7399978637695312,-1.5599994659423828,-1.154998779296875,2.0,2,0.013399006906093858,1.3818309185110176,73.12000274658203,2.560960178637886,72.44000244140625,1.75,72.41000366210938,0.013399006906093858
2941,2019-09-05,73.7300033569336,73.88999938964844,71.62999725341797,72.94999694824219,381400.0,0.008066775665965586,3.1091004931370034,-2.689668780089974,74.23395413234951,68.89655724156418,-1.6913627735508499,-2.8898851782244748,-2.164605130600023,-2.591255983223519,27.173701394369644,2.2600021362304688,1.5912054807633353,2.496502304077154,-0.48449395668299644,5.477498564837305,1.0060041736970788,3.9870004344572294,-0.29000091552734375,92.92053621764684,8.885218746533809,1.4904981303800753,9,-1.5700035095214844,-3.1050033569335938,-2.1725025177001953,-1.7450027465820312,1.1299972534179688,3,0.006781499759052734,4.2257524672064575,73.13999938964844,1.3818309185110176,73.12000274658203,2.560960178637886,72.44000244140625,0.006781499759052734
2942,2019-09-06,73.63999938964844,74.18000030517578,73.23999786376953,73.88999938964844,614500.0,-0.0012207237649161096,1.2650611269418146,-0.3205101871142541,69.82887911190845,69.59038467244802,-1.4724544819483896,-2.634903453582723,-2.0477411634790457,-2.4610202294231556,26.43074564085019,0.94000244140625,1.650344704114815,2.215998458862302,-0.8723746085334767,5.30437152625808,0.6718119251644197,3.760184992560184,-2.0100021362304688,78.82351885206172,-3.2232797404949878,1.544186533697888,9,-1.18499755859375,-2.8699989318847656,-2.092498779296875,-1.654998779296875,0.6399993896484375,4,0.02322106326243434,3.1091004931370034,73.7300033569336,4.2257524672064575,73.13999938964844,1.3818309185110176,73.12000274658203,0.02322106326243434
2943,2019-09-09,73.0,73.3499984741211,72.5,73.3499984741211,430600.0,-0.008690920626737597,3.8571553133514986,1.399993896484375,59.68745790433003,68.73169318379053,-0.5080745029952851,-1.8030270811181737,-1.4000151492816428,-1.7778749991895921,26.01919371410078,1.1399993896484375,1.6567696457364036,1.3954990386962862,-1.6132858023177477,4.40428387971032,-0.10889338181073072,2.899891459203303,-1.3700027465820312,53.725533608190666,-26.210996162781065,1.5043924205070154,9,-0.1399993896484375,-2.229999542236328,-1.7525005340576172,-1.0149993896484375,0.339996337890625,0,0.030547991190871038,1.2650611269418146,73.63999938964844,3.1091004931370034,73.7300033569336,4.2257524672064575,73.13999938964844,0.030547991190871038
2944,2019-09-10,72.76000213623047,73.19000244140625,72.19000244140625,72.87000274658203,563500.0,-0.0032876419694456427,1.6666666666666667,0.31428882833787464,60.82800613265884,68.17822717363521,-0.14015668792654878,-1.3179277428149732,-1.1642691774817422,-1.487385981874482,25.154047534242295,1.0,1.6191679749821333,0.9570011138916072,-1.7816678488543687,3.695670076637583,-0.4123333674813807,2.326335595264595,-1.079004821777346,44.313863939635105,-34.04086021079073,1.3693344813729873,9,0.09999847412109375,-1.9900016784667969,-1.6400032043457031,-0.8350028991699219,0.6999969482421875,1,0.0226773155227451,3.8571553133514986,73.0,1.2650611269418146,73.63999938964844,3.1091004931370034,73.7300033569336,0.0226773155227451
2945,2019-09-11,73.5,73.80999755859375,72.33999633789062,72.58000183105469,407200.0,0.010170393650951404,-1.0999880110298526,-8.363573311138854,63.228654548606244,68.48083873622846,-0.7050371162049629,-1.8080234888747384,-1.8896916332791136,-2.1660094499785316,23.869233933989083,1.470001220703125,1.7023174427644534,1.479499053955081,-1.0553833322457251,4.014381440155887,0.21205786085468503,2.746940247055477,-1.7690226257324184,73.33335327943895,-3.569835433879888,1.2674411931004,9,-0.595001220703125,-2.729999542236328,-3.1800003051757812,-2.375,1.0100021362304688,2,0.014829882148171825,1.6666666666666667,72.76000213623047,3.8571553133514986,73.0,1.2650611269418146,73.63999938964844,0.014829882148171825
2946,2019-09-12,73.3499984741211,74.08000183105469,72.93000030517578,73.55999755859375,285800.0,-0.0020408370867878167,-1.190488646684832,-0.22826032872804472,61.27591753478217,67.87365580329951,-0.3241916867020933,-1.3533024424703228,-1.7555713951064575,-1.9440250289987944,22.981215434518226,1.1500015258789062,1.635318927897572,1.0919975280761776,-0.9321377855882815,3.1161328417406366,0.07992987124394801,2.104065184908407,-1.5700406412353516,58.291320500090094,-16.122735007832844,1.012067656832233,9,-0.44499969482421875,-2.5549964904785156,-3.2399978637695312,-2.43499755859375,1.5,3,0.024403557638230655,-1.0999880110298526,73.5,1.6666666666666667,72.76000213623047,3.8571553133514986,73.0,0.024403557638230655
2947,2019-09-13,73.12999725341797,73.5999984741211,72.76000213623047,73.19999694824219,224200.0,-0.00299933504130534,-1.0740908191811014,0.3333333333333333,72.20277085309036,67.94089795758862,0.009701261472443434,-0.9554633544648965,-1.5756122332931568,-1.6610519943241968,22.597583016431475,0.839996337890625,1.5918622401280942,0.7279964447021428,-1.094374968703022,2.5503678581073075,-0.1831892620004396,1.6391821514047251,-1.3020385710864275,49.735191300065395,-25.448887727443378,0.911185706702579,9,-0.22499847412109375,-1.964996337890625,-3.1374969482421875,-2.214996337890625,1.7700042724609375,4,0.023656548911640263,-1.190488646684832,73.3499984741211,-1.0999880110298526,73.5,1.6666666666666667,72.76000213623047,0.023656548911640263
2948,2019-09-16,72.75,73.29000091552734,72.6500015258789,73.1500015258789,218900.0,-0.005196188536711666,-1.1333367241839707,5.71433242506812,59.297528803305234,66.45907493261576,0.48980417317297054,-0.46875985694401834,-1.2405757724835382,-1.2305109561367829,23.07288323685532,0.6399993896484375,1.63498782922008,0.26499900817870525,-1.454051865055277,1.9840498814126875,-0.5945264284382858,1.1245244447956964,-0.8750004852115723,29.629510023170763,-43.27633609095987,0.8595254366169945,9,0.154998779296875,-1.5849990844726562,-2.7574996948242188,-1.8349990844726562,2.0800018310546875,0,0.021030911055627044,-1.0740908191811014,73.12999725341797,-1.190488646684832,73.3499984741211,-1.0999880110298526,73.5,0.021030911055627044
2949,2019-09-17,72.9800033569336,73.4800033569336,72.56999969482422,72.72000122070312,223700.0,0.003161558170908574,-2.2499829702592606,-0.6500028610120353,60.678635115605836,64.58464490407073,0.2658057921153727,-0.6352468865946008,-1.5089587656688934,-1.4042878579313225,22.249455517250926,0.910003662109375,1.5596470303714796,0.4340023040771541,-1.2631705401164623,2.1311751482707706,-0.414584118019647,1.2825887261739553,-1.0589038263374135,36.78189646856612,-34.631613531680514,0.8485864220968081,9,-0.07500457763671875,-1.81500244140625,-3.0175037384033203,-2.06500244140625,1.9300003051757812,1,0.004932761912826544,-1.1333367241839707,72.75,-1.0740908191811014,73.12999725341797,-1.190488646684832,73.3499984741211,0.004932761912826544
2950,2019-09-18,73.70999908447266,73.73999786376953,72.75,73.0,383600.0,0.010002681473838315,1.5714342333415903,2.730743272983362,68.67027522808286,63.96645835915222,-0.41888252789104286,-1.2472576530672086,-2.2680308258481716,-2.0813846986681597,21.27767869970234,0.9899978637695312,1.4626262617588708,1.0484981536865234,-0.634647489404216,2.731643796777263,0.20692533214115372,1.8900709752318932,-1.7437215383848894,75.49654151445793,2.5302815560196734,0.8415728215453668,9,-0.5249977111816406,-2.5449981689453125,-3.8349990844726562,-2.7949981689453125,0.5699996948242188,2,-0.003391670100463484,-2.2499829702592606,72.9800033569336,-1.1333367241839707,72.75,-1.0740908191811014,73.12999725341797,-0.003391670100463484
2951,2019-09-19,74.5,74.55000305175781,73.73999786376953,74.05000305175781,383500.0,0.010717689938131603,1.9454570675544458,0.6337993359194507,68.89689691899319,63.862904782161635,-1.2160541423187823,-1.9174033764734304,-3.080784329986159,-2.804254600763329,20.31365088845577,0.8400039672851562,1.3141613399026824,1.6999992370605526,-0.11139153379919264,3.5113900079202978,0.7943038516306871,2.605694622490418,-2.489447998730469,97.47459762718526,26.360166917915265,0.9056953854298706,9,-1.1299972534179688,-3.1499977111816406,-4.787500381469727,-3.5849990844726562,-0.80999755859375,3,0.00013425686215384758,1.5714342333415903,73.70999908447266,-2.2499829702592606,72.9800033569336,-1.1333367241839707,72.75,0.00013425686215384758
2952,2019-09-20,74.68000030517578,74.86000061035156,74.05000305175781,74.70999908447266,684000.0,0.0024161114788694427,3.9090488740925693,-0.06666440608999356,69.7182899948824,64.9774416811119,-1.3779191037133955,-1.974157456902745,-3.2832042599475244,-2.937430293588136,19.402049751683336,0.80999755859375,1.1309615550984091,1.7374996185302791,-0.1968314519416623,3.6718306890022205,0.7703340832943155,2.7046651537662427,-2.567870261886725,92.13972780729956,22.2773214333386,0.9671655352359698,9,-1.154998779296875,-3.174999237060547,-5.05000114440918,-3.7649993896484375,-2.0400009155273438,4,0.002276354690019078,1.9454570675544458,74.5,1.5714342333415903,73.70999908447266,-2.2499829702592606,72.9800033569336,0.002276354690019078
2953,2019-09-23,74.83000183105469,75.02999877929688,74.26000213623047,74.69000244140625,335000.0,0.002008590322253978,1.8518748763740145,-4.6668362156663274,66.60192794001965,65.61898854859643,-1.3868813590709408,-1.8869672625773433,-3.4350019204036357,-3.0253682414241325,18.061811625393638,0.7699966430664062,0.9687353383522179,1.6755008697509766,-0.09574762293792105,3.446749362439874,0.7898766234065278,2.5611251160954254,-2.552999553741884,91.87003972869118,23.33055555875609,0.8856242463444478,9,-1.1450042724609375,-3.240001678466797,-5.2050018310546875,-3.9150009155273438,-2.0900039672851562,0,0.0009354495938975749,3.9090488740925693,74.68000030517578,1.9454570675544458,74.5,1.5714342333415903,73.70999908447266,0.0009354495938975749
2954,2019-09-24,75.29000091552734,75.6500015258789,74.93000030517578,75.02999877929688,541200.0,0.0061472547536642885,-2.1304463204683795,1.85716621253406,69.23076923076923,66.28589017994788,-1.6206921627896804,-2.188227639667815,-3.8863307568716436,-3.4257468553820445,16.84897793664531,0.8199996948242188,0.8789376440222867,1.9634998321533175,0.06229643019803177,3.864703234108603,1.0128981311756746,2.9141015331309603,-2.79275891805581,87.58619238165895,20.160285838419597,0.950601700977643,9,-1.1800003051757812,-3.3899993896484375,-5.480001449584961,-4.375,-2.7600021362304688,1,-0.006109696890411187,1.8518748763740145,74.83000183105469,3.9090488740925693,74.68000030517578,1.9454570675544458,74.5,-0.006109696890411187
2955,2019-09-25,76.05000305175781,76.47000122070312,75.31999969482422,75.37000274658203,538500.0,0.010094330282757857,-1.948697633929008,2.6153643005956746,70.13887877082023,67.27066365061877,-2.2137347653720667,-2.7638738686028432,-4.638968717055434,-4.1437773107282965,16.46193323411866,1.1800003051757812,0.9423853969149292,2.5165019989013615,0.3779709455522777,4.655033052250445,1.4472364722268196,3.5857675255759034,-3.237485101445543,84.61547060451,19.571162834454043,1.0692655266745448,9,-1.5300025939941406,-2.6000022888183594,-5.967502593994141,-5.135002136230469,-3.5300064086914062,2,-0.014990129439870992,-2.1304463204683795,75.29000091552734,1.8518748763740145,74.83000183105469,3.9090488740925693,74.68000030517578,-0.014990129439870992
2956,2019-09-26,75.95999908447266,76.72000122070312,75.81999969482422,76.31999969482422,224600.0,-0.0011834840719717743,-1.8125074505877024,-0.529412424687812,70.13887877082023,67.04134230814432,-1.9160621460907379,-2.461405180295273,-4.54152749604971,-4.014294023116207,16.021291322140296,0.9000015258789062,1.0283253352932888,2.211498260498047,0.0025857508850890554,4.420410770111005,1.107042005691568,3.315954515304526,-2.70858314171349,71.53548099507947,7.894006482155248,1.104456254806477,9,-1.3149986267089844,-2.384998321533203,-5.692499160766602,-5.0449981689453125,-2.7399978637695312,3,-0.02211690791764631,-1.948697633929008,76.05000305175781,-2.1304463204683795,75.29000091552734,1.8518748763740145,74.83000183105469,-0.02211690791764631
2957,2019-09-27,75.18000030517578,76.4000015258789,74.86000061035156,76.08999633789062,241900.0,-0.010268546454686778,1.0130646600944446,2.527762471919637,68.47457407946206,68.06101400549507,-0.9104312544727833,-1.5423205155613857,-3.7775087430471217,-3.198152370321054,15.185928811140137,1.5400009155273438,1.0256051801283945,1.2929996490478572,-0.9098989581259929,3.4958982562217074,0.1915503454609393,2.394448952634775,-1.4429824235044606,37.398313468987745,-26.36156913499483,1.101449303586922,9,-0.5349998474121094,-1.6049995422363281,-4.907499313354492,-4.534999847412109,-3.529998779296875,4,-0.01981907232935931,-1.8125074505877024,75.95999908447266,-1.948697633929008,76.05000305175781,-2.1304463204683795,75.29000091552734,-0.01981907232935931
2958,2019-09-30,75.05000305175781,75.83000183105469,74.91999816894531,75.18000030517578,261500.0,-0.0017291467529965132,-3.6666014593399714,0.14285474743240412,69.77547973598872,69.07177451887095,-0.4692110121500406,-1.2719778547095189,-3.6111718516064286,-3.0110051988671955,14.568469999710269,0.910003662109375,1.0538714328848044,1.0325023651123075,-1.1180807322482735,3.1830854624728886,-0.04278918356799011,2.107793913792605,-0.8953675026220367,10.21518166977038,-53.6910037384283,1.0752915486802919,9,-0.31500244140625,-1.4750022888183594,-4.80000114440918,-4.405002593994141,-4.400001525878906,0,-0.03211197287290357,1.0130646600944446,75.18000030517578,-1.8125074505877024,75.95999908447266,-1.948697633929008,76.05000305175781,-0.03211197287290357
2959,2019-10-01,74.76000213623047,75.04000091552734,74.4000015258789,74.94000244140625,236200.0,-0.0038641026480351615,2.368442186841207,1.3846469863254887,61.7977640461478,68.30816216532261,0.11156831615542728,-0.8988996998937608,-3.272622475226484,-2.667834600867721,14.45882814825562,0.6500015258789062,1.0371657000532082,0.6605014801025391,-1.4709725504523732,2.7919755106574513,-0.40523553517490996,1.726238495379988,1.9599990844726562,15.51726972872895,-45.2468059960926,1.0657370152774532,10,0.4699974060058594,-1.0349998474121094,-4.497501373291016,-4.115001678466797,-4.150001525878906,1,-0.02701985305966159,-3.6666014593399714,75.05000305175781,1.0130646600944446,75.18000030517578,-1.8125074505877024,75.95999908447266,-0.02701985305966159
2960,2019-10-02,74.12000274658203,76.18000030517578,73.56999969482422,74.62999725341797,237800.0,-0.008560719253086768,-2.242235553912788,2.8332980121222398,56.603808152849574,66.94226341352888,0.9117200215692947,-0.1915366595379595,-2.58019438454221,-1.995251560311985,14.79268758613468,2.6100006103515625,1.1470717677105995,-0.02849807739258381,-2.111606567140015,2.0546104123548474,-1.0700523222663065,1.013056167481139,2.5535984802246077,17.46040588359245,-41.814705909984944,1.0415542448737167,10,1.0249977111816406,0.009998321533203125,-4.122503280639648,-3.4750022888183594,-4.5300064086914205,2,-0.021451752676283853,2.368442186841207,74.76000213623047,-3.6666014593399714,75.05000305175781,1.0130646600944446,75.18000030517578,-0.021451752676283853
2961,2019-10-03,74.2300033569336,74.45999908447266,73.77999877929688,74.19999694824219,177300.0,0.0014840880501267861,1.7755235500194628,-0.05883672919845615,59.615435915767236,65.81972407140496,0.8486358616382859,-0.27632523573151957,-2.6512038693410602,-2.091178016846314,14.357839663297828,0.6800003051757812,1.247185872028325,0.05650253295898722,-2.017439667333605,2.1304447332515792,-0.9804685671873017,1.0934736331052761,2.3194538085937495,23.321669083987988,-35.62512985024287,1.036971100146296,10,0.9149971008300781,-0.10000228881835938,-4.122503280639648,-3.585002899169922,-5.260002136230483,3,-0.023036597555366578,-2.242235553912788,74.12000274658203,2.368442186841207,74.76000213623047,-3.6666014593399714,75.05000305175781,-0.023036597555366578
2962,2019-10-04,75.3499984741211,75.36000061035156,74.16999816894531,74.33000183105469,201500.0,0.015088172794523791,1.2884642189047426,33.99262649377066,70.12383005107915,66.21104652818937,-0.18587177553055767,-1.329823724295366,-3.699369005972102,-3.1792663024613432,14.445264190500604,1.19000244140625,1.2716172839680695,1.0909976959228516,-1.0307786346256904,3.2127740264713935,0.030109530648573468,2.1518858611971297,1.0802803925781177,68.19917099778426,5.3149180668481435,1.060888165274272,10,-0.20499801635742188,-1.1749992370605469,-5.23249626159668,-4.704998016357422,-7.239997863769531,4,-0.02826804640413516,1.7755235500194628,74.2300033569336,-2.242235553912788,74.12000274658203,2.368442186841207,74.76000213623047,-0.02826804640413516
2963,2019-10-07,75.2300033569336,75.37999725341797,74.81999969482422,75.2699966430664,188800.0,-0.0015925032464162436,3.3077645401725455,-0.039209233093729666,67.71656097637167,66.04280116658963,-0.0035419230361100063,-1.0900855959022522,-3.5222866975686316,-3.026939910653738,14.00286194379291,0.55999755859375,1.2381299655723694,0.8595024108886662,-1.2176062873273281,2.9366111091046605,-0.17905193821933096,1.8980567599966633,1.0858643428906163,63.601658004431485,-2.477609915841697,1.0385543491079985,10,-0.08500289916992188,-1.0550041198730469,-5.11250114440918,-4.585002899169922,-6.999999999999986,0,-0.04758742086012069,1.2884642189047426,75.3499984741211,1.7755235500194628,74.2300033569336,-2.242235553912788,74.12000274658203,-0.04758742086012069
2964,2019-10-08,74.41000366210938,75.26000213623047,74.37000274658203,75.0999984741211,171600.0,-0.010899902409065132,-1.3116968045578399,17.252766119801603,55.43482252758254,64.40901713956322,0.7582399006101781,-0.14770685850318443,-2.647748429772321,-2.1852761442024047,13.1466807943957,0.8899993896484375,1.1627398953299917,-0.04299736022949219,-1.9769073010578069,1.8909125805988225,-1.0099523306436566,0.9239576101846723,1.7960293175148365,32.18405252296125,-31.353025380900853,0.9669549704141602,10,0.7349967956542969,-0.23500442504882812,-3.6325016021728516,-3.765003204345703,-5.249999999999986,1,-0.050530868850704236,3.3077645401725455,75.2300033569336,1.2884642189047426,75.3499984741211,1.7755235500194628,74.2300033569336,-0.050530868850704236
2965,2019-10-09,74.58999633789062,74.9800033569336,74.44000244140625,74.70999908447266,166500.0,0.00241893115069014,-1.5714908536031535,0.17391833169318546,50.77184001005041,62.257123943922124,0.390422878911167,-0.25492281557879437,-2.7441963454279517,-2.3472879389153576,12.923136894874466,0.5699996948242188,1.1117776979373843,0.08249549865722372,-1.7990597677975728,1.9640507651120203,-0.8582821345701745,1.023273131884622,1.5105953103415857,50.62489569177217,-8.26325923145783,0.9407776332273972,10,0.3950042724609375,-0.4149971008300781,-3.4774951934814453,-3.944995880126953,-5.239997863769517,2,-0.05335830436979505,-1.3116968045578399,74.41000366210938,3.3077645401725455,75.2300033569336,1.2884642189047426,75.3499984741211,-0.05335830436979505
2966,2019-10-10,75.13999938964844,75.20999908447266,74.12000274658203,74.62000274658203,297300.0,0.007373683855222524,2.303039060422856,-4.333206179668129,53.70967642697611,60.616579760312575,-0.3219901073170064,-0.6998281965794746,-3.1938366651401395,-2.8724165310242995,12.841937033318901,1.089996337890625,1.009150080246414,0.5429985046386747,-1.275979003141316,2.3619760124186655,-0.3664902492513278,1.4524872585286772,0.8593685804474518,80.95246745382984,25.185209213126612,0.9094887538899976,10,-0.2649993896484375,-0.9650001525878906,-3.9724979400634766,-4.494998931884766,-5.7900009155273295,3,-0.07386216524939737,-1.5714908536031535,74.58999633789062,-1.3116968045578399,74.41000366210938,3.3077645401725455,75.2300033569336,-0.07386216524939737
2967,2019-10-11,74.86000061035156,75.41000366210938,74.58000183105469,75.25,277600.0,-0.003726361213351903,1.3380112183275665,-0.7500036680018193,50.23695768509457,58.44563286576878,-0.10298704154249094,-0.2989013511228791,-2.814659501954324,-2.5678012453556676,12.68257952314989,0.8300018310546875,0.8222361201189443,0.17649955749512003,-1.5083336964921727,1.8613328114824128,-0.6659170694985335,1.0189161844887735,1.04219262873346,57.36413477404588,5.909022157792947,0.8424166269936464,10,0.0149993896484375,-0.404998779296875,-3.467500686645508,-4.215000152587891,-5.55999755859375,4,-0.07868019425094674,2.303039060422856,75.13999938964844,-1.5714908536031535,74.58999633789062,-1.3116968045578399,74.41000366210938,-0.07868019425094674
2968,2019-10-14,74.27999877929688,75.12000274658203,73.94000244140625,74.91999816894531,225000.0,-0.007747820282203999,1.2692127116405998,1.6410266442349075,42.170513110160364,56.264827206214626,0.3981756291661469,0.42330429553015847,-2.1253447013423283,-1.9683814859457982,12.174563240824963,1.1800003051757812,0.611970659337814,-0.4800022125244112,-1.915711657210224,0.9557072321614015,-1.1978569348673176,0.23785250981849515,1.5289067180177085,23.12898337104777,-22.774463443666708,0.7178547223429034,10,0.595001220703125,0.1750030517578125,-2.6674976348876953,-3.509998321533203,-4.930000305175767,0,-0.08306405856679955,1.3380112183275665,74.86000061035156,2.303039060422856,75.13999938964844,-1.5714908536031535,74.58999633789062,-0.08306405856679955
2969,2019-10-15,73.33999633789062,74.58000183105469,73.23999786376953,74.31999969482422,298600.0,-0.012654852677087658,-1.2711925775062232,1.5312567055289321,29.562511651242914,53.260238706036105,1.246667873499149,1.4668663320442192,-1.044401002870444,-1.0255667108546618,11.743034839524592,1.3400039672851562,0.4306938862642937,-1.4380043029785128,-2.7861050750256737,-0.08990353093135184,-2.1120546890020933,-0.7639539169549323,2.379352927324348,4.608212300519993,-34.894842514785154,0.6740503860235803,10,0.9850044250488281,1.1150054931640625,-1.5249958038330078,-2.569995880126953,-3.4099960327148438,1,-0.0696753918205062,1.2692127116405998,74.27999877929688,1.3380112183275665,74.86000061035156,2.303039060422856,75.13999938964844,-0.0696753918205062
2970,2019-10-16,73.45999908447266,73.4800033569336,72.94000244140625,72.9800033569336,319400.0,0.0016362524212458762,1.0769095337304497,-0.48978988096628284,31.231198550183407,50.10643455430456,1.1434433398286785,1.3988960257669305,-1.0265769766565427,-1.1469805393892898,11.68422942983651,0.5400009155273438,0.241774108468789,-1.3055015563964787,-2.6991646821399087,0.0881615693469513,-2.0023331192681866,-0.6086699935247708,2.1105890966555876,21.052485266318246,-13.803888323131222,0.6968315628717121,10,0.7150039672851562,1.0699996948242188,-1.644998550415039,-2.6899986267089844,-2.5999984741210938,2,-0.05853519569771082,-1.2711925775062232,73.33999633789062,1.2692127116405998,74.27999877929688,1.3380112183275665,74.86000061035156,-0.05853519569771082
2971,2019-10-17,74.51000213623047,74.66999816894531,73.58999633789062,73.70999908447266,231500.0,0.014293534778708539,-1.0769095337304497,1.6666878596178911,45.165953267982495,47.33333713396049,0.15347445192159626,0.36857791085344616,-1.940474049684994,-2.1752184378997157,12.538658974416494,1.2099990844726562,0.15438533690556255,-0.2559986114501953,-1.6492677097793234,1.1372704868789327,-0.9526331606147664,0.4406359377143758,0.8501391857200105,63.56270926770205,27.828762446316894,0.6966345491645659,10,-0.33499908447265625,0.13499832153320312,-2.6725025177001953,-3.740001678466797,-3.3600006103515625,3,-0.06925249649939691,1.0769095337304497,73.45999908447266,-1.2711925775062232,73.33999633789062,1.2692127116405998,74.27999877929688,-0.06925249649939691
2972,2019-10-18,74.8499984741211,74.9000015258789,73.94999694824219,74.22000122070312,172800.0,0.004563096606399197,1.602740298694648,0.7874935627229205,48.59940610330896,45.2092088147313,-0.2960370537176402,0.044238548865592975,-2.1656544911559763,-2.47352805146258,13.207026753435153,0.9500045776367188,0.15273425416890518,0.0754978179931669,-1.3176363826508037,1.4686320186371375,-0.6210692823288184,0.7720649183151522,0.3165317373858443,87.61448464847045,46.642797531908116,0.6965671003219834,10,-0.6749954223632812,-0.20499801635742188,-2.999998092651367,-4.079998016357422,-3.25,4,-0.07348029541913181,-1.0769095337304497,74.51000213623047,1.0769095337304497,73.45999908447266,-1.2711925775062232,73.33999633789062,-0.07348029541913181
2973,2019-10-21,74.9000015258789,75.19999694824219,74.69000244140625,75.0,206800.0,0.000668043457276779,1.040009155413138,-0.15872842870118076,51.01448922816997,44.71806067035212,-0.4445196282121202,-0.00026500151810182615,-2.0837085876126196,-2.4768193251728547,13.834243209700897,0.5099945068359375,0.12664120247706023,0.12200088500976847,-1.272071820924353,1.5160735909438898,-0.5750354679572922,0.8190372379768291,-1.9599990844726562,86.72583400287623,40.77728480394961,0.6970363529670601,10,-0.7249984741210938,-0.2550010681152344,-2.865001678466797,-4.130001068115234,-3.1500015258789062,0,-0.07476633324481607,1.602740298694648,74.8499984741211,-1.0769095337304497,74.51000213623047,1.0769095337304497,73.45999908447266,-0.07476633324481607
2974,2019-10-22,74.83000183105469,75.4800033569336,74.68000030517578,75.0999984741211,185000.0,-0.0009345753457699058,-1.8070297546546024,2.7000076295109485,55.60821275544333,45.255435419840225,-0.3449534448644158,0.035316434508885663,-1.8605101349673987,-2.369141939814,14.002795128148824,0.8000030517578125,-0.08317733378501657,0.07500114440918537,-1.2985316616626932,1.448533950481064,-0.611765258626761,0.7617675474451318,-1.8447994995117227,74.40939796889971,23.830461215973344,0.6867664030359416,10,-0.6199989318847656,-0.18500137329101562,-2.795001983642578,-4.060001373291016,-3.0100021362304688,1,-0.07323270376641045,1.040009155413138,74.9000015258789,1.602740298694648,74.8499984741211,-1.0769095337304497,74.51000213623047,-0.07323270376641045
2975,2019-10-23,74.91000366210938,75.16000366210938,74.4800033569336,75.08000183105469,291800.0,0.0010691143805570125,3.1211911037129516,0.6296306761988189,55.39683174024193,45.44289712131421,-0.4188333558457913,-0.14173726126861652,-1.7948306246902916,-2.425308109821259,13.431554886129623,0.6800003051757812,-0.27270195992879565,0.2120029449462919,-1.022870039851881,1.4468759297444649,-0.4054335474528017,0.8294394373453855,-1.825009289550792,69.8413979905299,15.161315372616528,0.6174364923990874,10,-0.7000007629394531,-0.1750030517578125,-2.8750038146972656,-4.140003204345703,-3.3400039672851562,2,-0.06647981729378227,-1.8070297546546024,74.83000183105469,1.040009155413138,74.9000015258789,1.602740298694648,74.8499984741211,-0.06647981729378227
2976,2019-10-24,74.27999877929688,75.19000244140625,74.2300033569336,75.04000091552734,286200.0,-0.008410156881772601,-1.2325742319532296,4.470648954312899,40.791749230823775,44.393429515284126,0.08532420344830882,0.37518904261582975,-1.0057305236673244,-1.7720149376391703,12.542142068175888,0.9599990844726562,-0.3268906302029819,-0.33400192260742756,-1.427936810545063,0.7599329653302078,-0.8809693665762381,0.21296552136138303,-1.099204047363287,21.5686567834009,-30.10419461265482,0.5469674439688169,10,-0.06999588012695312,0.5500030517578125,-2.1049976348876953,-3.509998321533203,-3.2600021362304688,3,-0.04604197933695342,3.1211911037129516,74.91000366210938,-1.8070297546546024,74.83000183105469,1.040009155413138,74.9000015258789,-0.04604197933695342
2977,2019-10-25,73.69000244140625,74.44999694824219,73.36000061035156,74.44999694824219,214000.0,-0.007942869515165762,1.8684321480916337,0.9999899613512021,37.73885872635407,43.901023472638975,0.5497109260244883,0.8936530760661014,-0.3134071968083134,-1.1911445943867705,12.415200227062611,1.089996337890625,-0.37437144500017894,-0.8494983673095646,-1.9833513108304146,0.28435457621128535,-1.4164248390699896,-0.28257189554913964,-0.41723936447266396,15.566103939569514,-33.16863282699164,0.5669264717604217,10,0.5200004577636719,1.1399993896484375,-1.3299999237060547,-2.7350006103515625,-2.7700042724609375,4,-0.034468731596894675,-1.2325742319532296,74.27999877929688,3.1211911037129516,74.91000366210938,-1.8070297546546024,74.83000183105469,-0.034468731596894675
2978,2019-10-28,72.63999938964844,73.55999755859375,72.62999725341797,73.41999816894531,218300.0,-0.014248921386489477,-1.3249918937992333,1.0263216013813319,36.40551753234577,44.66135745942818,1.5003984323690958,1.8486273485038964,0.8017517418988405,-0.16173496918511887,12.510504745878425,1.0600051879882812,-0.5212192099398578,-1.779001235961914,-3.167964808792618,-0.3900376631312099,-2.473483022377266,-1.084519449546562,2.8400039672851562,0.3509513968454529,-48.392168950691634,0.6944817864153485,10,1.4150009155273438,2.0349998474121094,-0.12499809265136719,-1.529998779296875,-0.9599990844726562,0,-0.014317193340664391,1.8684321480916337,73.69000244140625,-1.2325742319532296,74.27999877929688,3.1211911037129516,74.91000366210938,-0.014317193340664391
2979,2019-10-29,72.73999786376953,72.9800033569336,72.48999786376953,72.63999938964844,254100.0,0.0013766309879037486,-1.4500181197428903,-0.12820337258891193,35.61435461767097,45.148374800260136,1.4598595772355907,1.6754363659495084,0.747814924913996,-0.27157590293359135,13.190575059235975,0.4900054931640625,-0.6320375395563786,-1.5780025482177678,-3.144933269997807,-0.011071826437728305,-2.3614679091077875,-0.794537187327748,2.6830053710937563,9.259243560943217,-37.624639492951886,0.7834653608900204,10,1.2450027465820312,1.8650016784667969,-0.10249900817871094,-1.5449981689453125,-0.80999755859375,1,-0.013610089260981839,-1.3249918937992333,72.63999938964844,1.8684321480916337,73.69000244140625,-1.2325742319532296,74.27999877929688,-0.013610089260981839
2980,2019-10-30,72.52999877929688,73.33999633789062,70.94999694824219,70.98999786376953,376000.0,-0.0028869822744008733,-1.950611527901402,15.400244144350347,28.571464364907357,43.30454269991846,1.7031716047970065,1.8553325999899926,1.0139908216741986,-0.06379864899207632,13.353361447253356,2.3899993896484375,-0.6493259473665205,-1.7085014343261662,-3.467321768334429,0.050318899682096685,-2.5879116013302905,-0.8290912673220419,2.7756842407226685,37.26414585080234,-5.090927782557728,0.8794101670041308,10,0.6850013732910156,1.3050003051757812,0.4750022888183594,-1.0249977111816406,-0.8300018310546875,2,-0.00978904034774808,-1.4500181197428903,72.73999786376953,-1.3249918937992333,72.63999938964844,1.8684321480916337,73.69000244140625,-0.00978904034774808
2981,2019-10-31,72.5199966430664,72.80999755859375,71.98999786376953,72.45999908447266,392700.0,-0.00013790343856068255,1.5625014901175405,0.03895943047099098,29.896924785112503,41.22648922011885,1.5658741094653834,1.8241835943099147,1.0705732156784507,-0.04492210631156013,13.524945013956227,0.8199996948242188,-0.49043137561264416,-1.6330032348632812,-3.5524800699543277,0.28647360022776525,-2.5927416524088045,-0.673264817317758,2.5243452126464945,44.85713413783482,4.218821310683282,0.9597384175455249,10,0.6950035095214844,1.31500244140625,1.4650039672851562,-0.6049957275390625,-1.2599945068359375,3,-0.013099793053189757,-1.950611527901402,72.52999877929688,-1.4500181197428903,72.73999786376953,-1.3249918937992333,72.63999938964844,-0.013099793053189757
2982,2019-11-01,73.22000122070312,73.33999633789062,72.58000183105469,72.79000091552734,309600.0,0.009652573221728744,1.2686723527335253,7.1669633774160735,41.077488215574704,40.12237799649716,0.6820655505612478,1.0081093984382647,0.42301965125761853,-0.7492958239353271,12.837104325790785,0.8199996948242188,-0.32861669708179875,-0.8264987945556612,-2.7021990967455167,1.0492015076341943,-1.7643489456505819,0.11135135653925943,1.5786799405615284,86.97332343363597,42.29763831133471,0.9378501510949251,11,-0.005001068115234375,0.4549980163574219,0.8899993896484375,-1.1800003051757812,-1.7099990844726562,4,-0.03004649741817622,1.5625014901175405,72.5199966430664,-1.950611527901402,72.52999877929688,-1.4500181197428903,72.73999786376953,-0.03004649741817622
2983,2019-11-04,71.6500015258789,73.2300033569336,71.33000183105469,73.12999725341797,291500.0,-0.021442224373799945,1.2618958955867794,-3.4418480864427528,37.138577126964684,38.07019625999952,1.94735647460692,2.4202395825550695,2.068283451194759,0.8159427616009509,12.389795772808743,1.9000015258789062,-0.3982088122622969,-2.2174983978271428,-4.290553575532044,-0.1444432201222412,-3.2540259866795935,-1.180970808974692,2.9177585826043924,29.288901941505834,-19.61007204765022,1.0365275888524494,11,1.4199981689453125,1.9149971008300781,2.4599990844726562,0.3899993896484375,-0.44000244140625,0,-0.010188462545530075,1.2686723527335253,73.22000122070312,1.5625014901175405,72.5199966430664,-1.950611527901402,72.52999877929688,-0.010188462545530075
2984,2019-11-05,70.6500015258789,71.83000183105469,70.58999633789062,71.5,283700.0,-0.013956733826988366,-1.5566890302892065,0.5743249512851443,31.140986883607383,35.37510238704013,2.5614303898251336,3.2929371307315023,3.0928594022911966,1.7978137859846441,12.575973064570361,1.2400054931640625,-0.5632246279509019,-3.029498291015628,-5.532738474929204,-0.526258107102052,-4.281118382972423,-1.7778781990588328,3.7006927929899263,2.1820068359375,-48.16402453042863,1.2516200919567884,11,2.2399978637695312,2.734996795654297,3.5049991607666016,1.3899993896484375,-0.910003662109375,1,0.014578892527264742,1.2618958955867794,71.6500015258789,1.2686723527335253,73.22000122070312,1.5625014901175405,72.5199966430664,0.014578892527264742
2985,2019-11-06,70.61000061035156,70.9800033569336,70.13999938964844,70.68000030517578,286900.0,-0.0005661842132118622,1.5074528291144285,0.08235272998177917,19.7205323982206,33.03385607230645,2.1538290661919604,3.1826549504703223,3.155543715139231,1.8266139473761598,12.856686637920514,0.8400039672851562,-0.7775049460121437,-2.870499420166013,-5.6827024300524585,-0.05829641027956711,-4.276600925109236,-1.46439791522279,3.439837870039014,14.687552154113916,-32.582704546905916,1.4061015049432242,11,1.68499755859375,2.549999237060547,3.8675003051757812,1.4300003051757812,-0.7600021362304545,2,0.018694231460333777,-1.5566890302892065,70.6500015258789,1.2618958955867794,71.6500015258789,1.2686723527335253,73.22000122070312,0.018694231460333777
2986,2019-11-07,69.58999633789061,70.77999877929688,69.16999816894531,70.55000305175781,342100.0,-0.014445606339669403,1.267609417478858,13.714441416893935,13.061876161952753,30.2919691207063,2.7251750345801895,3.9690428358795913,4.194906008947157,2.8304901738865595,13.686495664385328,1.6100006103515625,-1.07528645139746,-3.613003540039074,-6.8053384903958545,-0.42066858968229326,-5.209171015217464,-2.0168360648606836,4.0688582334257575,10.071902958449629,-30.769265580408586,1.5961674751783912,11,1.7750015258789205,2.7350044250488423,5.047504425048842,2.450004577636733,1.4900054931640767,3,0.030320458706544207,1.5074528291144285,70.61000061035156,-1.5566890302892065,70.6500015258789,1.2618958955867794,71.6500015258789,0.030320458706544207
2987,2019-11-08,68.97000122070311,69.69000244140625,68.83999633789061,69.5,258200.0,-0.008909256356001927,-1.1518909104955741,0.5520782007470463,11.443481539171259,27.518409565909135,2.911391686904537,4.3480771683337025,4.803275429692647,3.4165372216344707,14.438574905864915,0.8500061035156392,-1.4276419851528033,-3.9384986877441577,-7.546830657880449,-0.33016671760786664,-5.74266467281231,-2.134332702676005,4.150190582328733,2.9613821173534465,-30.750671379340233,1.8041659850681462,11,2.119995117187514,3.1899986267089986,5.667499542236342,3.069999694824233,2.7999954223632955,4,0.033202854501906964,1.267609417478858,69.58999633789061,1.5074528291144285,70.61000061035156,-1.5566890302892065,70.6500015258789,0.033202854501906964
2988,2019-11-11,68.11000061035156,69.09999847412111,68.04000091552734,68.87999725341797,263200.0,-0.012469198131511705,-1.3296751205198385,1.4528272010133774,10.377402626379677,24.71430378909899,3.4209896996948856,4.977326586248807,5.64045026641611,4.2332524662651,16.07138028765787,1.0599975585937642,-1.6818242207498315,-4.489999389648432,-8.621685056163386,-0.3583137231334774,-6.555842222905909,-2.4241565563909546,4.410963827560508,1.846957200918748,-25.613497773979738,2.0658428332574768,11,2.579998016357422,3.6500015258789062,6.549999237060547,3.9300003051757812,4.089996337890625,0,0.049919270230665225,-1.1518909104955741,68.97000122070311,1.267609417478858,69.58999633789061,1.5074528291144285,70.61000061035156,0.049919270230665225
2989,2019-11-12,68.23000335693361,68.76000213623047,68.02999877929689,68.33000183105469,204300.0,0.0017618961313561332,-1.919968872545389,0.1298687143918567,10.798175037050129,22.739493863781522,2.8988073176480356,4.695613762972826,5.47662377441479,4.0675083364512545,18.121289055807633,0.7300033569335795,-1.8923556503030312,-4.114496994018538,-8.664340260023536,0.4353462719864609,-6.38941862702103,-1.8395753610160455,3.5740069173969005,6.779805670571047,-14.686902176620318,2.2749216330024966,11,2.454994201660142,3.5249977111816264,6.429996490478501,3.809997558593736,4.009994506835923,1,0.04367573766557964,-1.3296751205198385,68.11000061035156,-1.1518909104955741,68.97000122070311,1.267609417478858,69.58999633789061,0.04367573766557964
2990,2019-11-13,69.16000366210939,69.38999938964844,68.25,68.25,307500.0,0.013630371675502406,-1.5054830812569167,-9.100175478753247,20.975108472254078,21.74818094013058,1.6097879839127245,3.61214791515836,4.512058207721324,3.1064501493584515,19.74348049052603,1.1599960327148295,-2.0123656943613497,-2.969496917724598,-7.700186952957566,1.7611931175083697,-5.334841935341075,-0.6041519001081213,1.9646845431150695,41.09108664772749,18.826079095577448,2.3653450176164816,11,1.5249938964843608,2.594997406005845,5.49999618530272,2.8799972534179545,3.549995422363267,2,0.008386266208049609,-1.919968872545389,68.23000335693361,-1.3296751205198385,68.11000061035156,-1.1518909104955741,68.97000122070311,0.008386266208049609
2991,2019-11-14,69.34999847412111,70.08000183105469,69.05000305175781,69.41000366210939,285600.0,0.002747177587496541,-2.1212271839271777,-0.0659395016600144,24.228022692449656,19.8760181042278,1.031292129195748,3.17873298153323,4.2699727283469,2.8898593362286107,21.022487276473417,1.029998779296875,-2.1505919962119577,-2.5215019226074133,-7.268353430954392,2.225349585739565,-4.894927676780895,-0.14807616843393134,1.2176456344363942,64.3901331606492,39.57261769428051,2.3734257541734873,11,1.2800025939941264,2.4050025939941264,5.230001449584947,2.690002441406236,2.029998779296861,3,0.007209805493890276,-1.5054830812569167,69.16000366210939,-1.919968872545389,68.23000335693361,-1.3296751205198385,68.11000061035156,0.007209805493890276
2992,2019-11-15,69.34999847412111,69.41999816894531,68.91000366210939,69.33000183105469,363100.0,0.0,5.375089409183934,-0.3332485696124428,27.679785010574648,18.825041202406688,0.4745005986143269,2.8939333497066713,4.219709605061567,2.8851876542328085,22.205825839111434,0.5099945068359233,-2.2466382567862837,-2.2465019226074077,-6.903220160517179,2.410216315302364,-4.574861041562286,0.08185719634747102,0.7608694751694856,64.3901331606492,34.970903170960796,2.328359118954884,11,0.5800018310546733,2.4050025939941264,5.1750011444091655,2.690002441406236,1.8899993896484233,4,0.024945975414536692,-2.1212271839271777,69.34999847412111,-1.5054830812569167,69.16000366210939,-1.919968872545389,68.23000335693361,0.024945975414536692
2993,2019-11-18,69.30000305175781,70.02999877929689,69.22000122070311,69.5,189600.0,-0.0007209145416484652,-3.4999788072731466,-10.001526135055846,26.50276669790003,18.309683403994757,0.17443671201638722,2.6381386590869056,4.238456886071901,2.9241057731605054,22.981318736596354,0.8099975585937784,-2.3811074315422474,-2.0164974212646456,-6.507345395328713,2.4743505527994216,-4.261921408296686,0.22892656576739512,-1.2700042724609233,61.95133570030268,28.743477394030748,2.2454239870320345,11,0.20499801635742188,2.454998016357422,5.364997863769531,2.7399978637695312,2.2599945068359375,0,0.0356420415950609,5.375089409183934,69.34999847412111,-2.1212271839271777,69.34999847412111,-1.5054830812569167,69.16000366210939,0.0356420415950609
2994,2019-11-19,69.34999847412111,69.56999969482422,68.81999969482422,69.27999877929689,151700.0,0.0007214346343673572,1.9411641509717856,-0.35000381475547415,27.793281653747,19.206655543497693,-0.08868277297791849,2.273087421866265,4.164887036744929,2.8585808215834874,23.65693585370377,0.75,-2.67533946746164,-1.6925018310546704,-5.943014251641557,2.5580105895322163,-3.817758041348114,0.4327543792387729,-1.2799996948242125,60.109146092337205,26.281921084648232,2.1252562102934407,11,0.05500030517576704,2.4050025939941264,5.315002441406236,2.690002441406236,2.2900009155273295,1,0.04109586931259401,-3.4999788072731466,69.30000305175781,5.375089409183934,69.34999847412111,-2.1212271839271777,69.34999847412111,0.04109586931259401
2995,2019-11-20,69.93000030517578,70.01999664306639,69.30000305175781,69.33999633789061,262700.0,0.008363400776008723,-1.1492649487000954,8.428664850136443,33.24710369073405,21.44945860225117,-0.866397443041464,1.3711672314884424,3.5437084043165896,2.271373967538409,24.432166488329727,0.7199935913085795,-2.8266747409098087,-0.8634998321533232,-4.725803960132652,2.9988042958260053,-2.7946518961429803,1.067652231836334,-1.8208015258788919,88.0951371774921,53.36373536299147,1.931152063989664,11,-0.875,1.8250007629394531,4.460000991821289,2.1100006103515625,1.7600021362304688,2,0.03303299797673209,1.9411641509717856,69.34999847412111,-3.4999788072731466,69.30000305175781,5.375089409183934,69.34999847412111,0.03303299797673209
2996,2019-11-21,70.86000061035156,71.06999969482422,70.16000366210939,70.97000122070312,400600.0,0.013299017604994079,4.870988383539975,-0.18644045879507654,35.175859649660936,24.08638950341669,-1.7850159550824998,0.1810971040977165,2.587324743478419,1.3251329407470394,25.187695775736007,1.1399993896484375,-2.8237195748617268,0.2375003814697294,-3.2605155298259234,3.735516292765382,-1.511507574178097,1.9865083371175558,-2.712385831054675,90.66670735677084,59.959947443081944,1.7490079556478275,11,-1.3100013732910156,0.8950004577636719,3.4925003051757812,1.1800003051757812,0.80999755859375,3,0.026107796474543532,-1.1492649487000954,69.93000030517578,1.9411641509717856,69.34999847412111,-3.4999788072731466,69.30000305175781,0.026107796474543532
2997,2019-11-22,71.1500015258789,71.37999725341797,70.43000030517578,71.0199966430664,323400.0,0.004092589797197732,2.2203486267004604,-1.1818560133166875,46.25748092649277,28.073064870095923,-1.9369554055779474,-0.3256471979103708,2.2808587226186603,1.0098745109563936,26.613794022822102,0.9499969482421875,-2.7467306355428462,0.6545013427734432,-2.5464082421452474,3.855410927692134,-0.9459534496859021,2.2549561352327885,-2.8854913499609296,91.01578332498867,57.64577910916141,1.6004547924593449,11,-1.4450035095214844,0.6049995422363281,3.260000228881836,0.8899993896484375,-0.69000244140625,4,0.003232547049987211,4.870988383539975,70.86000061035156,-1.1492649487000954,69.93000030517578,1.9411641509717856,69.34999847412111,0.003232547049987211
2998,2019-11-25,71.5999984741211,71.75,71.0999984741211,71.30000305175781,359300.0,0.006324623170647525,1.166677263074908,2.3075704225352114,57.7487647329707,33.28979705853154,-2.056050025740973,-0.9038965600761344,1.8315365195679334,0.5371400450756312,27.351420325332647,0.6500015258789062,-2.4923893336403466,1.1564983367919979,-1.9294499468485355,4.242446620432531,-0.38647580502826884,2.6994724786122646,-3.148559073553116,94.8804945305319,55.187450343851715,1.5429741418202634,11,-1.5999984741210938,0.15500259399414062,2.8100032806396484,0.46500396728515625,-1.1399993896484375,0,-0.0050279415925083,2.2203486267004604,71.1500015258789,4.870988383539975,70.86000061035156,-1.1492649487000954,69.93000030517578,-0.0050279415925083
2999,2019-11-26,71.75,72.0,71.26000213623047,71.5,282300.0,0.002094993422843805,-1.0274032733429486,0.833346049184914,59.134624789702215,37.52974331602577,-1.8486344262226027,-1.1930366869090108,1.676551851427547,0.3674373921961944,27.996964781573197,0.7399978637695312,-2.128192549921664,1.3559997558593722,-1.6040375888301242,4.3160371005488685,-0.12401891648536889,2.836018428204113,-3.034675751477465,90.74073027516714,45.90659362765505,1.4800186723447473,11,-1.3400001525878906,0.005001068115234375,2.660001754760742,0.6850013732910156,-1.029998779296875,1,-0.0026481176502612946,1.166677263074908,71.5999984741211,2.2203486267004604,71.1500015258789,4.870988383539975,70.86000061035156,-0.0026481176502612946
3000,2019-11-27,71.81999969482422,72.08000183105469,71.5,71.87000274658203,251600.0,0.0009756055027765331,1.4680864878903968,-0.20001220703125,71.07759360455984,42.73525119514913,-1.6781039715807111,-1.390232986971256,1.578746130645868,0.27874201161355927,27.546157553466124,0.5800018310546875,-1.6193388579254986,1.4614994049072294,-1.4062681073410062,4.329266917155465,0.027615648783111624,2.895383161031347,-2.776207871153943,86.45820915687152,35.68907957074743,1.433883756124119,11,-1.3699989318847656,-0.20999908447265625,2.607501983642578,0.6150016784667969,-1.4599990844726562,2,-0.0025062699239853936,-1.0274032733429486,71.75,1.166677263074908,71.5999984741211,2.2203486267004604,71.1500015258789,-0.0025062699239853936
3001,2019-11-29,71.56999969482422,72.29000091552734,71.5199966430664,71.72000122070312,85800.0,-0.003480924548347142,-5.159846196099973,2.9998474214220323,76.42279952796915,48.151141697081854,-1.2070101215532816,-1.2807165586198437,1.771993795643283,0.5072850902190424,27.134663923710967,0.7700042724609375,-1.0914097497368687,1.2589992523193416,-1.4869056223616326,4.004904127000316,-0.11395318502114549,2.6319516896598287,-2.1618626702678085,61.29026965388812,4.288974238608361,1.3729524373404847,11,-1.0149993896484375,0.04000091552734375,2.9025020599365234,0.8650016784667969,-1.2099990844726562,4,0.0016767185565700338,1.4680864878903968,71.81999969482422,-1.0274032733429486,71.75,1.166677263074908,71.5999984741211,0.0016767185565700338
3002,2019-12-02,71.0199966430664,71.31999969482422,70.54000091552734,71.20999908447266,235200.0,-0.007684826800377742,2.804838109415705,1.2666700574741874,81.56182715174886,54.268815080842835,-0.4416499829502527,-0.952835477570261,2.2518804830408783,1.0317764441966517,27.34077282498113,1.029998779296875,-0.7122505738588387,0.8189964294433594,-1.5920901823981097,3.2300830412848285,-0.3865468764773823,2.024539735364101,-1.2083986737740702,27.42832728794643,-35.03979383564135,1.2055433059207348,12,-0.464996337890625,0.220001220703125,3.5000057220458984,1.4150047302246094,-0.2299957275390625,0,0.009152373368104927,-5.159846196099973,71.56999969482422,1.4680864878903968,71.81999969482422,-1.0274032733429486,71.75,0.009152373368104927
3003,2019-12-03,70.91999816894531,71.20999908447266,70.7699966430664,71.0999984741211,180000.0,-0.0014080326506302754,1.2000038146827137,0.9473578541599743,79.30284781564387,59.99210020994248,-0.0979941937167581,-0.9595265785689833,2.274319216897524,1.1150029993637958,26.7219528539475,0.44000244140625,-0.3748079801344488,0.7554981231689482,-1.5842754420488632,3.0952716883867595,-0.4143886594399504,1.9253849057778467,-0.7614237871800782,21.714128766741073,-45.82369582233977,1.1698867826089023,12,-0.12499618530273438,-0.125,3.600004196166992,1.5150032043457031,0.31000518798828125,1,-0.006486168871251974,2.804838109415705,71.0199966430664,-5.159846196099973,71.56999969482422,1.4680864878903968,71.81999969482422,-0.006486168871251974
3004,2019-12-04,71.68000030517578,71.86000061035156,70.87999725341797,70.87999725341797,226200.0,0.010716330454775269,-1.4499990463293215,-4.444453863434069,78.50681037116541,65.02095650776818,-0.5506328901944642,-1.7269488697603776,1.4291601036065913,0.3450328499607451,25.491659250949176,0.9800033569335938,-0.061183709703570344,1.4640003204345646,-0.9644300183094003,3.8924306591785296,0.24978515106258214,2.678215489806547,-1.223026208683848,65.142822265625,-5.503209415880775,1.2142151693719823,12,-0.4549980163574219,-0.9950027465820312,2.684999465942383,0.7550010681152344,0.5999984741210938,2,-0.01702010624315009,1.2000038146827137,70.91999816894531,2.804838109415705,71.0199966430664,-5.159846196099973,71.56999969482422,-0.01702010624315009
3005,2019-12-05,71.93000030517578,72.08999633789062,71.2699966430664,71.54000091552734,168500.0,0.0034877231994367985,1.309886094992478,0.4874973774056343,78.79469075377784,69.8674932971145,-0.5443413642159527,-1.974205913672975,1.070651507091526,0.08130789463527321,24.023613178081543,0.8199996948242188,0.29708286426820507,1.6480003356933537,-0.8945839989377475,4.190584670324455,0.3767081683778031,2.9192925030089043,-1.2164024540188905,79.42853655133929,7.661068551947366,1.2712921673155493,12,-0.5699996948242188,-1.2450027465820312,2.364999771118164,0.5050010681152344,0.5800018310546875,3,-0.01682189739106099,-1.4499990463293215,71.68000030517578,1.2000038146827137,70.91999816894531,2.804838109415705,71.0199966430664,-0.01682189739106099
3006,2019-12-06,71.69999694824219,72.44000244140625,71.69999694824219,71.7699966430664,177700.0,-0.0031975998325839416,-20.14310626702997,-0.17948667788254627,74.946910094614,73.05520764912798,-0.20411927252736461,-1.6632998016864917,1.1901379370019924,0.29658849445661417,22.104089051219944,0.7400054931640625,0.6576960457333314,1.3124969482421847,-1.2837243137473564,3.9087182102317257,0.014386317247414127,2.610607579236955,-0.8199996948242188,61.05237374366058,-11.167099169338456,1.298110630994771,12,-0.20999526977539062,-1.0149993896484375,1.825002670288086,0.7350044250488281,1.720001220703125,4,-0.018688931588908164,1.309886094992478,71.93000030517578,-1.4499990463293215,71.68000030517578,1.2000038146827137,70.91999816894531,-0.018688931588908164
3007,2019-12-09,71.26000213623047,72.16000366210938,71.25,71.7300033569336,183800.0,-0.006136608517979925,-2.714259022825647,6.71433242506812,69.21568304792908,74.32930968412336,0.2828664838214934,-1.0993095636527244,1.5373699633117042,0.7119673644537698,19.777827268526238,0.910003662109375,0.952346898075092,0.7580020904540987,-1.7762468889019658,3.2922510698101632,-0.5091223992239264,2.025126580132124,-0.13040405273437727,29.341544421652788,-42.35188162884195,1.26712448967803,12,0.22999954223632812,-0.5750045776367188,2.2649974822998047,2.3149986267089844,3.1299972534179688,0,-0.01262982737719176,-20.14310626702997,71.69999694824219,1.309886094992478,71.93000030517578,-1.4499990463293215,71.68000030517578,-0.01262982737719176
3008,2019-12-10,71.51000213623047,71.55000305175781,70.58000183105469,71.12000274658203,179700.0,0.0035082794345426827,3.127654048438413,-0.8297837802740082,70.37738130540296,75.57850485253455,0.02096241186634984,-1.139976918650916,1.19979047295881,0.4653800690644516,17.08259336516325,0.970001220703125,1.1865279246633946,0.8380020141601534,-1.466359588082696,3.142363616403003,-0.3141787869612642,1.990182815281571,0.9300003051757812,50.0,-22.202095087771298,1.1521808011214214,12,-0.020000457763671875,-0.8800010681152344,1.93499755859375,2.0649986267089844,3.1899948120117188,1,-0.010068538654655401,-2.714259022825647,71.26000213623047,-20.14310626702997,71.69999694824219,1.309886094992478,71.93000030517578,-0.010068538654655401
3009,2019-12-11,71.20999908447266,71.55000305175781,70.70999908447266,71.44999694824219,276400.0,-0.004195260002737622,2.818112461637161,-0.6153801009429164,62.748980975163455,74.65310344926829,0.26408195305349125,-0.6379828549359132,1.416271299954488,0.7744308425675257,14.237483705616905,0.8400039672851562,1.2863716957337346,0.38899917602539347,-1.61651781083512,2.394516162885907,-0.6137593174048703,1.3917576694556573,1.1928033447265562,33.87080896166436,-34.820543317703006,1.0027584934302596,12,0.2800025939941406,-0.9749984741210938,2.1075000762939453,2.365001678466797,4.090003967285156,2,0.00028091943151431487,3.127654048438413,71.51000213623047,-2.714259022825647,71.26000213623047,-20.14310626702997,71.69999694824219,0.00028091943151431487
3010,2019-12-12,69.73999786376953,71.06999969482422,69.5,70.54000091552734,295600.0,-0.02064318550207167,-1.4531268626469256,3.3333757192357822,39.92804225253547,70.59813041866454,1.573474288730111,0.9251298709397417,2.8045789557621674,2.25013313660682,12.314792585697145,1.7099990844726562,1.2266125518864328,-1.110001754760745,-3.0293110906985135,0.8093075811770234,-2.0696564227296363,-0.1503470867918537,2.6263485534667836,8.163185866428616,-55.36290364025406,0.9596546679688868,12,1.2300033569335938,0.49500274658203125,3.397500991821289,3.835002899169922,5.709999084472656,3,0.03642100650030122,2.818112461637161,71.20999908447266,3.127654048438413,71.51000213623047,-2.714259022825647,71.26000213623047,0.03642100650030122
3011,2019-12-13,69.84999847412111,69.98000335693361,69.34999847412111,69.73999786376953,252700.0,0.001577295866375783,2.4053363025276777,-0.13750023841768738,37.918198216595364,65.7488383147586,1.334131732765215,0.9006873416138461,2.6089324618829153,2.1387071356126484,11.07083579205394,0.6300048828125,1.137962582973742,-1.0250011444091598,-2.8737733349197896,0.82377104610147,-1.9493872396644747,-0.1006150491538449,2.401694086425749,17.793561454523825,-40.50974518468127,0.9243860952553129,12,1.045001983642564,0.38500213623045454,2.877500534057603,3.5800018310546733,5.610000610351548,4,0.038081656696025146,-1.4531268626469256,69.73999786376953,2.818112461637161,71.20999908447266,3.127654048438413,71.51000213623047,0.038081656696025146
3012,2019-12-16,71.08000183105469,71.0999984741211,69.55000305175781,69.87999725341797,300600.0,0.017609210934904862,1.4999969236259376,10.909071993340246,45.779255763836,62.02399475344661,0.12687778920478365,-0.20349649244673174,1.269703821088143,0.9238370077975162,9.29580991492198,1.5499954223632812,0.9963939638134462,0.11850204467774006,-1.5861081280669254,1.8231122174224055,-0.7338030416945855,0.9708071310500657,0.9975890843066253,78.63635260213817,23.928750055501943,0.8523050863723296,12,-0.18500137329101562,-0.845001220703125,0.7649974822998047,1.8649978637695312,4.6999969482421875,0,0.03292060041658984,2.4053363025276777,69.84999847412111,-1.4531268626469256,69.73999786376953,2.818112461637161,71.20999908447266,0.03292060041658984
3013,2019-12-17,71.7699966430664,71.87000274658203,70.8499984741211,71.0199966430664,309400.0,0.009707298737157144,1.1473498233215547,0.6249976158233039,50.14922857764271,58.87315233194409,-0.4803822862432412,-0.7367302512354996,0.4801179295934759,0.24579647281228745,7.984812713176559,1.0200042724609375,0.858947284639612,0.6849971771240178,-0.8635238555450968,2.2335182097931323,-0.08926333921054663,1.4592576934585821,0.14393872582049028,96.03151055700539,43.986524173921,0.7742605163345596,12,-0.8749961853027344,-1.5349960327148438,-0.14499855041503906,1.0100021362304688,3.850006103515625,1,0.036505543669064,1.4999969236259376,71.08000183105469,2.4053363025276777,69.84999847412111,-1.4531268626469256,69.73999786376953,0.036505543669064
3014,2019-12-18,72.19999694824219,72.31999969482422,71.47000122070312,71.94000244140625,310600.0,0.005991365825392281,2.399993896484375,0.3466593424479167,52.69119670099172,55.97276410385674,-0.9262713928785757,-0.9931895995301687,-0.020095080805134558,-0.16675367071536584,6.476721721285515,0.8499984741210938,0.750232948636409,0.9724975585937443,-0.4204904433743337,2.3654855605618224,0.2760035576096982,1.6689915595777904,-2.8499984741210795,95.95950514277493,46.273676883394494,0.6964940009840415,12,-1.3049964904785156,-1.964996337890625,-0.9749965667724609,0.18000411987304688,3.6700057983398438,2,0.03462604024474092,1.1473498233215547,71.7699966430664,1.4999969236259376,71.08000183105469,2.4053363025276777,69.84999847412111,0.03462604024474092
3015,2019-12-19,72.23999786376953,72.5999984741211,71.91999816894531,72.18000030517578,244900.0,0.0005540293243504468,-1.344821235958012,0.2307647162392159,54.89049322599472,53.74427334067683,-1.0255190785183004,-0.8972610459517512,-0.13709411098427893,-0.17612101784851575,5.424298135319348,0.6800003051757812,0.6640062485709279,0.8969985961914091,-0.4242304030109807,2.218227595393799,0.2363840965902142,1.557613095792604,-2.830599365234363,88.9230581430288,39.02362741780304,0.6606144996011977,12,-1.2649993896484375,-1.8149986267089844,-1.019998550415039,0.13500213623046875,3.94000244140625,3,0.04235887705532404,2.399993896484375,72.19999694824219,1.1473498233215547,71.7699966430664,1.4999969236259376,71.08000183105469,0.04235887705532404
3016,2019-12-20,72.70999908447266,73.08000183105469,72.13999938964844,72.22000122070312,843000.0,0.006506107898694324,-1.892308414615538,8.166963377416073,62.481546343189564,52.9960359290391,-1.4943295932156957,-1.287573258395497,-0.6979504804032644,-0.6081334395769318,5.418648031600151,0.94000244140625,0.5414369995062032,1.2744998931884766,-0.15864863941401097,2.707648425790964,0.5579256268872257,1.9910741594897274,-3.1729765869140465,89.51833216623008,35.257260439760294,0.7165742663012467,12,-1.4949989318847656,-1.7599983215332031,-1.489999771118164,-0.33499908447265625,4.370002746582031,4,0.03768392103246043,-1.344821235958012,72.23999786376953,2.399993896484375,72.19999694824219,1.1473498233215547,71.7699966430664,0.03768392103246043
3017,2019-12-23,71.37999725341797,72.77999877929688,71.01000213623047,72.62000274658203,262000.0,-0.018291869726329124,1.2692300168238193,-2.530634488127676,52.874991536148514,51.051325954677495,-0.16261739370307282,0.0638145529077434,0.5328948066626822,0.7525089644780962,5.327046781968365,1.7699966430664062,0.3567373887467227,-0.06700172424316975,-1.4941830869518355,1.360179638465496,-0.7805924055975026,0.6465889571111632,-1.6303959958495966,23.766725626173915,-33.18155775276758,0.7135906813543297,12,-0.16499710083007812,-0.4299964904785156,-0.18749618530273438,0.9950027465820312,5.590003967285156,0,0.05715889588184764,-1.892308414615538,72.70999908447266,-1.344821235958012,72.23999786376953,2.399993896484375,72.19999694824219,0.05715889588184764
3018,2019-12-24,71.23999786376953,71.52999877929688,70.9000015258789,71.37999725341797,84100.0,-0.001961325231652822,1.8636079900124844,0.1129022334338276,47.01895562135072,49.30354535980941,-0.07257825560398601,0.18494286290552964,0.588764507312689,0.929990780448577,5.511274077818673,0.6299972534179688,0.18957616015541134,-0.18900108337402344,-1.6171380473984698,1.239135880650423,-0.9030695653862466,0.5250673986381997,-1.2905725717919836,15.59616010527163,-38.6501746381144,0.7140684820122253,12,-0.024997711181640625,-0.2899971008300781,-0.39749717712402344,1.1350021362304688,6.099998474121094,1,0.06372825732265008,1.2692300168238193,71.37999725341797,-1.892308414615538,72.70999908447266,-1.344821235958012,72.23999786376953,0.06372825732265008
3019,2019-12-26,71.55999755859375,71.70999908447266,71.30999755859375,71.30999755859375,98900.0,0.004491854357381531,-2.20001220703125,-1.7857220708446866,47.516761615874046,50.146736400180366,-0.37739691030402867,-0.15812851711535814,0.2169227005014278,0.6696737594589592,5.79230270437467,0.470001220703125,0.08050688089969071,0.14049873352050213,-1.281160494056948,1.5621579610979524,-0.5703308802682159,0.8513283473092201,-1.4227376742715734,30.275043134070838,-19.92726783916655,0.7108296137887247,12,-0.3449974060058594,-0.6099967956542969,-0.9299964904785156,0.81500244140625,5.400001525878906,3,0.056735680918154285,1.8636079900124844,71.23999786376953,1.2692300168238193,71.37999725341797,-1.892308414615538,72.70999908447266,0.056735680918154285
3020,2019-12-27,71.63999938964844,71.69000244140625,71.27999877929688,71.62999725341797,144600.0,0.001117968610733655,6.454053679173313,0.040008544921875,49.589057989644935,51.44349859718587,-0.1782894484109505,-0.2659419272659278,0.08107087460513185,0.6467532214692824,6.010931588109285,0.410003662109375,-0.06291319211061364,0.22950057983398153,-1.1837372556834111,1.6427384153513742,-0.4771183379247219,0.936119497592685,-1.326174988522311,33.944851384314944,-14.270115639391783,0.7066189177586988,12,-0.3249969482421875,-0.4499969482421875,-1.0599994659423828,0.7350006103515625,5.980003356933594,4,0.059045273492071004,-2.20001220703125,71.55999755859375,1.8636079900124844,71.23999786376953,1.2692300168238193,71.37999725341797,0.059045273492071004
3021,2019-12-30,71.69000244140625,71.76000213623047,71.30000305175781,71.44000244140625,139600.0,0.0006979767194839059,1.3589733557650925,24.994660564454616,53.11142983011099,52.25818460454976,0.06723013786881893,-0.3230570143748821,-0.05920255360794613,0.64639886490923,6.081013137002129,0.45999908447265625,-0.13225712670443102,0.27350349426269815,-1.1435993559622801,1.6906063444876764,-0.435047930849791,0.9820549193751873,-1.2102073944844136,42.02138668506382,-8.226471530061069,0.7085514251124866,12,0.2749977111816406,-0.4750022888183594,-1.2850017547607422,0.68499755859375,5.839996337890625,0,0.06263073944570308,6.454053679173313,71.63999938964844,-2.20001220703125,71.55999755859375,1.8636079900124844,71.23999786376953,0.06263073944570308
3022,2019-12-31,71.66999816894531,72.08000183105469,71.55000305175781,71.56999969482422,353800.0,-0.0002790385239180848,-6.571856776936073,0.399993896484375,51.19757230490553,52.374667240912295,0.20084791693018644,-0.2654702342033204,-0.1425230637234023,0.7025480888154902,6.076121405872783,0.529998779296875,0.06582874808556483,0.22099914550781818,-1.1876044928655034,1.6296027838811398,-0.4833026736788497,0.9253009646944861,-1.0341907149755087,65.25393592603369,14.356134857684552,0.7043018191866636,12,0.3200035095214844,-0.4549980163574219,-1.0174980163574219,0.7050018310546875,5.1300048828125,1,0.07548491419459169,1.3589733557650925,71.69000244140625,6.454053679173313,71.63999938964844,-2.20001220703125,71.55999755859375,0.07548491419459169
3023,2020-01-02,70.45999908447266,71.8499984741211,69.69000244140625,71.8499984741211,274500.0,-0.016882923334536226,2.1079093254294965,-13.900205996795606,45.059296086397985,51.526678283735215,1.347149196603283,0.9573855547264714,0.9463486154701002,1.949048574192119,6.259062228051429,2.1599960327148438,0.256231259882469,-0.9659999847412166,-2.4250897525518695,0.4930897830694363,-1.6955448686465502,-0.23645510083588306,2.6200027465820312,32.21744099188539,-19.973522403238803,0.7295448839053296,1,0.9250030517578125,0.7550010681152344,0.2700004577636719,1.9150009155273438,6.6699981689453125,3,0.09239287852425027,-6.571856776936073,71.66999816894531,1.3589733557650925,71.69000244140625,6.454053679173313,71.63999938964844,0.09239287852425027
3024,2020-01-03,70.45999908447266,70.91999816894531,70.27999877929689,70.37999725341797,282100.0,0.0,-3.571444141689736,-0.05755529941270102,55.88235294117647,51.636884918755406,1.2006336827466129,0.9078455001049406,0.824980470127457,1.9955008093968445,6.889730042162512,0.6399993896484233,0.31669122519005555,-0.9049999237060575,-2.420304180716414,0.610304333304299,-1.662652052211243,-0.14734779520087216,2.5522027587890648,32.21744099188539,-24.48759590823331,0.7576521285051799,1,0.9250030517578125,0.7550010681152344,0.41750144958496094,1.9150009155273438,6.8899993896484375,4,0.09764401565162828,2.1079093254294965,70.45999908447266,-6.571856776936073,71.66999816894531,1.3589733557650925,71.69000244140625,0.09764401565162828
3025,2020-01-06,70.72000122070312,71.05999755859375,70.37999725341797,70.37999725341797,203700.0,0.003690067266659547,-2.999955121732301,4.2499523173755485,56.93780777612688,51.02091396685955,0.7848845981900041,0.5824055916220061,0.441549995135432,1.7781862170900524,7.303090108759118,0.6800003051757812,0.2984569869849736,-0.5844978332519588,-2.101439979028598,0.9324443125246802,-1.3429689061402712,0.17397323963635358,2.2257566345214883,43.09619423996527,-17.765390963216532,0.758471072888318,1,0.5149993896484375,0.4949989318847656,0.3624992370605469,1.654998779296875,6.739997863769531,0,0.08823526238773294,-3.571444141689736,70.45999908447266,2.1079093254294965,70.45999908447266,-6.571856776936073,71.66999816894531,0.08823526238773294
3026,2020-01-07,70.36000061035156,70.6500015258789,70.08000183105469,70.4800033569336,139200.0,-0.005090506280225782,1.4782644751463685,-0.35294513631773816,43.33333333333333,49.960729722102315,0.8677334591603483,0.8820952539640246,0.6917042509181499,2.1879963382806125,7.517513855123339,0.6399993896484375,0.20996440936217198,-0.8774986267089844,-2.4386161897026426,0.6836189362846739,-1.6580574082058064,-0.09693984521216237,2.5206421365966776,28.033403349273133,-29.316573602009594,0.7805587814968287,1,0.5250015258789062,0.8549995422363281,0.6700000762939453,2.0149993896484375,8.080001831054688,1,0.10318365652717687,-2.999955121732301,70.72000122070312,-3.571444141689736,70.45999908447266,2.1079093254294965,70.45999908447266,0.10318365652717687
3027,2020-01-08,70.36000061035156,70.58000183105469,70.09999847412111,70.31999969482422,210900.0,0.0,-1.0000000000000593,-0.3333333333333333,35.03193483123863,48.62883852320097,0.7910148849046692,0.8550511816627875,0.598613357864636,2.2119657053554533,8.178422974793202,0.48000335693357954,0.08875734428141868,-0.8324985504150391,-2.442020580684968,0.7770234798548898,-1.6372595655500106,-0.027737535280067505,2.4568293304858315,31.018490719319004,-20.552928721330076,0.8047610151349669,1,0.5250015258789062,0.8549995422363281,0.7224998474121094,2.0149993896484375,8.55999755859375,2,0.10190446428009903,1.4782644751463685,70.36000061035156,-2.999955121732301,70.72000122070312,-3.571444141689736,70.45999908447266,0.10190446428009903
3028,2020-01-09,70.79000091552734,70.91000366210938,70.20999908447266,70.36000061035156,234600.0,0.00611143123146185,1.0895478199478472,10.749761586877742,35.03193483123863,47.24163554713037,0.32460545111146644,0.3882502772892593,0.11244938373181412,1.795266193347203,8.453481041597009,0.7000045776367188,-0.1369862769595187,-0.3664981842041044,-1.978325662776939,1.2453292943687302,-1.1724119234905146,0.4394155550823058,1.9642924753214288,72.44920202413391,25.39819587320921,0.8059137392864152,1,0.095001220703125,0.4249992370605469,0.1074981689453125,1.5849990844726562,8.949996948242188,3,0.0848990261124889,-1.0000000000000593,70.36000061035156,1.4782644751463685,70.36000061035156,-2.999955121732301,70.72000122070312,0.0848990261124889
3029,2020-01-10,71.2300033569336,71.37999725341797,70.77999877929688,71.0,215700.0,0.0062156015781282825,1.2641829933637554,0.5348911481343482,40.11750126907343,46.18924035595577,-0.18677021232562652,-0.05288826137805813,-0.3829855759266536,1.360560087892381,8.571854603742128,0.5999984741210938,-0.188271049452311,0.07250404357910156,-1.5394880399299495,1.6844961270881527,-0.733491998175424,0.8785000853336271,1.463004214926329,88.46196733433885,44.77805575038974,0.8059960417545265,1,-0.345001220703125,-0.015003204345703125,-0.43500328063964844,1.1449966430664062,8.989997863769531,4,0.08283017855438679,1.0895478199478472,70.79000091552734,-1.0000000000000593,70.36000061035156,1.4782644751463685,70.36000061035156,0.08283017855438679
3030,2020-01-13,72.27999877929688,72.47000122070312,71.31999969482422,71.33000183105469,174000.0,0.014740914963905727,-1.3711341827906245,4.130361229973132,46.22144513080567,45.423686500477395,-1.2699873168131006,-0.951626799256843,-1.470585442525561,0.3277686263727304,7.846273026820964,1.2399978637695312,-0.14810299665933258,0.9954994201660128,-0.5449090851937513,2.535907925525777,0.22529516748613787,1.7657036728458877,0.3529486899539762,92.0501050239097,51.926482923917646,0.7702042526798798,1,-1.1999969482421875,-1.0649986267089844,-1.3249988555908203,0.095001220703125,7.620002746582031,0,0.07014388185458054,1.2641829933637554,71.2300033569336,1.0895478199478472,70.79000091552734,-1.0000000000000593,70.36000061035156,0.07014388185458054
3031,2020-01-14,72.51000213623047,72.55000305175781,71.94000244140625,72.37000274658203,161900.0,0.003182116226037701,4.545429324455542,0.14736825197963346,62.30939028160539,46.65833294233293,-1.53261195967913,-1.0246668050208427,-1.7359734586921434,0.11121215827608921,6.995088810761585,0.6100006103515625,-0.12835747591151403,1.0925025939941406,-0.3844331042491689,2.56943829223745,0.35403474487247877,1.8309704431158025,0.06408643246348333,98.36731262086339,53.854136148427216,0.738467849121658,1,-1.3899993896484375,-1.2950019836425781,-1.4875030517578125,-0.13500213623046875,6.5,1,0.06826640190883215,-1.3711341827906245,72.27999877929688,1.2641829933637554,71.2300033569336,1.0895478199478472,70.79000091552734,0.06826640190883215
3032,2020-01-15,73.41999816894531,73.69000244140625,72.62999725341797,72.62999725341797,207200.0,0.012549938021035434,-1.683554327986325,5.642888283378746,70.33579248078777,49.46683254170957,-2.423077496028071,-1.844959705471581,-2.6940761645977176,-0.7815055781019282,7.508639827453134,1.1800003051757812,-0.10990303556201297,1.8854988098144503,0.16970975264155186,3.6012878669873487,1.027604281227994,2.7433933384009066,-3.7299957275390625,92.24126402283555,42.24978167346428,0.8578945285864525,1,-1.5349960327148438,-1.8999977111816406,-2.332498550415039,-1.0449981689453125,5.029998779296875,2,0.06837380002257021,4.545429324455542,72.51000213623047,-1.3711341827906245,72.27999877929688,1.2641829933637554,71.2300033569336,0.06837380002257021
3033,2020-01-16,74.38999938964844,74.48999786376953,73.5999984741211,73.70999908447266,232000.0,0.013211675904309717,1.0227321987463478,0.8607588824398582,73.54407015477109,51.429245565442315,-3.103331139466192,-2.7495854740137986,-3.651290888660725,-1.7086132278875823,8.458586732361033,1.0699996948242188,-0.09840396779067362,2.7244998931884794,0.5851995572284778,4.863800229148481,1.6548497252084786,3.79415006116848,-4.619996948242189,97.30462267390809,42.96771078425111,1.069650167980002,1,-2.104999542236328,-2.470001220703125,-3.302499771118164,-2.0149993896484375,3.0400009155273438,3,0.06089526571399917,-1.683554327986325,73.41999816894531,4.545429324455542,72.51000213623047,-1.3711341827906245,72.27999877929688,0.06089526571399917
3034,2020-01-17,74.69999694824219,74.7699966430664,74.12000274658203,74.44999694824219,206900.0,0.004167193992972162,2.333307249892406,0.367646893828047,74.51918962207631,53.38273243721447,-3.0716522280201417,-3.0173892869496655,-3.9123982009385116,-1.9935977723796157,9.165217398745739,0.649993896484375,-0.05524900087350204,2.9094974517822294,0.3818038738239409,5.437191029740518,1.6456506628030922,4.173344240761367,-4.741194689941409,97.97102154366007,39.35872585480033,1.2638467889791418,1,-2.2749977111816406,-2.6399993896484375,-3.639995574951172,-2.484996795654297,2.4300003051757812,4,0.06746989453051033,1.0227321987463478,74.38999938964844,-1.683554327986325,73.41999816894531,4.545429324455542,72.51000213623047,0.06746989453051033
3035,2020-01-21,75.30000305175781,75.37999725341797,74.26000213623047,74.80000305175781,256700.0,0.008032210549236751,2.3939842323075857,2.0,76.58318164453134,57.07716002734759,-3.300775027621029,-3.558857706218589,-4.454244377465088,-2.565806030273677,9.821500552991782,1.1199951171875,0.16556178419978096,3.3565032958984347,0.3831036733096056,6.329902918487264,1.8698034846040201,4.843203107192849,-5.052529130371099,97.67458365399756,35.43671932226832,1.4866998112944119,1,-2.5600051879882812,-2.9350051879882812,-4.437501907348633,-3.1950035095214844,-0.8000030517578125,1,0.06533861845348832,2.333307249892406,74.69999694824219,1.0227321987463478,74.38999938964844,-1.683554327986325,73.41999816894531,0.06533861845348832
3036,2020-01-22,75.44999694824219,75.77999877929688,75.30000305175781,75.58000183105469,222800.0,0.0019919507357957222,-1.2325762952448545,-0.260009765625,77.31213713509544,61.77496028333167,-2.964580669887326,-3.6818217228908736,-4.510253455817747,-2.6828558775461744,10.23116450516963,0.4799957275390625,0.32396144588479103,3.369497299194336,0.018837594350486597,6.720157004038185,1.6941674467724113,5.044827151616261,-4.791921160292972,89.52375646984453,26.524492953174573,1.675329852421924,1,-2.454998016357422,-2.884998321533203,-4.847496032714844,-3.3449974060058594,-5.110000610351577,2,0.05897951965046966,2.3939842323075857,75.30000305175781,2.333307249892406,74.69999694824219,1.0227321987463478,74.38999938964844,0.05897951965046966
3037,2020-01-23,75.45999908447266,75.62000274658203,75.04000091552734,75.51000213623047,265900.0,0.0001325664232607604,3.296241876236225,0.3846244131455399,93.70628437895141,68.29433245529975,-2.430681322730365,-3.552633395343207,-4.404229431196541,-2.6714967096780526,11.563492587765934,0.5800018310546875,0.47831566227935696,3.175499343872076,-0.47865083466217584,6.829649522406328,1.34842425460495,5.002574433139202,-4.2897309973886735,85.3211169712008,17.666911647746787,1.8270750892671235,1,-2.1800003051757812,-2.7949981689453125,-4.894998550415039,-3.354999542236328,-1.1299972534179688,3,0.0470448329555877,-1.2325762952448545,75.44999694824219,2.3939842323075857,75.30000305175781,2.333307249892406,74.69999694824219,0.0470448329555877
3038,2020-01-24,75.77999877929688,76.0,75.37000274658203,75.4800033569336,284400.0,0.004240653309126152,-1.423082001848673,-5.999542264266097,94.03972589762213,74.28569074736072,-2.199737875083528,-3.7050269736318597,-4.574367700842743,-2.968536448581503,13.138337869343749,0.6299972534179688,0.7958747771428136,3.268498992919916,-0.6657718402844779,7.20276982612431,1.301363576317712,5.23563440952212,-4.14875762299161,88.2977903130897,15.493475388333636,1.9671354166021977,1,-2.1199989318847656,-2.93499755859375,-5.214998245239258,-4.024997711181641,-2.0199966430664062,4,0.03523354726781491,3.296241876236225,75.45999908447266,-1.2325762952448545,75.44999694824219,2.3939842323075857,75.30000305175781,0.03523354726781491
3039,2020-01-27,75.62000274658203,76.5,75.19999694824219,75.76000213623047,410100.0,-0.002111322714332786,-1.6530377105844984,-0.4666717530072989,91.24584011395294,79.28840130104375,-1.5103638700695114,-3.3995676260761485,-4.267148231957876,-2.797135401067621,14.747456539732234,1.3000030517578125,1.19071376870356,2.9055027008056697,-1.2355895846863376,7.046594986297677,0.834956558059659,4.9760488435516805,-3.4645105290334044,60.71437086385946,-15.193164368550796,2.070546142746005,1,-1.4000015258789062,-2.5250015258789062,-5.055002212524414,-3.865001678466797,2.279998779296875,0,0.02393543365317541,-1.423082001848673,75.77999877929688,3.296241876236225,75.45999908447266,-1.2325762952448545,75.44999694824219,0.02393543365317541
3040,2020-01-28,75.87000274658203,76.2699966430664,75.4800033569336,75.76000213623047,302400.0,0.003306003582647321,-1.358195358582523,-0.7857220708446866,97.25563993409662,83.17131792909832,-1.3383053197352552,-3.4956412114130586,-4.393965622077815,-3.034480151875613,16.47069826206545,0.7899932861328125,1.6004931695990194,2.94400253295899,-1.3934491678576535,7.281454233775634,0.7752766825506683,5.112728383367312,-3.1062794394902085,56.849476131999054,-24.076389026537967,2.168725850408321,1,-1.3050041198730469,-2.7750015258789062,-5.305002212524414,-4.115001678466797,0.80999755859375,1,0.016607281682123,-1.6530377105844984,75.62000274658203,-1.423082001848673,75.77999877929688,3.296241876236225,75.45999908447266,0.016607281682123
3041,2020-01-29,76.18000030517578,76.33000183105469,75.27999877929688,75.95999908447266,249500.0,0.004085904143554586,3.0384400950732124,2.0,97.3941979246528,86.17780742286112,-1.1990607941120999,-3.6385631987957936,-4.580763651266366,-3.33931204310025,18.132569364755845,1.0500030517578125,2.001181466012781,3.0295001983642607,-1.4991660752037745,7.558166471932296,0.7651670615802431,5.293833335148278,-2.8931982610768188,78.08219893919996,-8.778363182924963,2.2643331367840194,1,-1.1300010681152344,-3.0849990844726562,-5.480001449584961,-4.424999237060547,0.7300033569335938,2,-0.02205303620957899,-1.358195358582523,75.87000274658203,-1.6530377105844984,75.62000274658203,-1.423082001848673,75.77999877929688,-0.02205303620957899
3042,2020-01-30,77.08000183105469,77.16000366210938,76.01000213623047,76.04000091552734,151200.0,0.011814144424698192,-1.0909147656732257,4.727250658898599,97.57948256260208,88.84840880150902,-1.7045440090224133,-4.334723132877301,-5.3445674439641095,-4.227424887036221,19.7641383054253,1.1500015258789062,2.3472970979223646,3.659001541137698,-1.1357889951802207,8.453792077455617,1.2616062729787387,6.056396809296658,-3.34335207312958,95.91828790745109,6.935924122516482,2.3973952681589608,1,-1.4399986267089844,-3.654998779296875,-5.997501373291016,-5.325000762939453,-3.779998779296875,3,-0.08744168828559373,3.0384400950732124,76.18000030517578,-1.358195358582523,75.87000274658203,-1.6530377105844984,75.62000274658203,-0.08744168828559373
3043,2020-01-31,76.97000122070312,77.33999633789062,76.5199966430664,77.0199966430664,445600.0,-0.0014270966234881666,1.376828580590232,-0.04807247918424238,95.70068433821591,91.2019082144134,-1.329940639814268,-3.912604172414021,-5.095227466435773,-4.095835581240706,20.979733140035055,0.8199996948242188,2.6111298418134368,3.2235008239746037,-1.6086600839732341,8.055661731922442,0.8074203700006848,5.639581277948523,-2.6856148381085347,82.71050361148545,-6.075883519311716,2.416080453973918,1,-1.1700019836425781,-3.4550018310546875,-5.887500762939453,-5.215000152587891,-1.970001220703125,4,-0.03429906908898861,-1.0909147656732257,77.08000183105469,3.0384400950732124,76.18000030517578,-1.358195358582523,75.87000274658203,-0.03429906908898861
3044,2020-02-03,77.33999633789062,77.37999725341797,76.97000122070312,77.05000305175781,226000.0,0.004807004174607998,1.2162240184757507,-5.8003967648405315,95.17862349148912,93.26806841963094,-1.4372076029309397,-3.9428935398924665,-5.320322713435587,-4.438039245143756,22.268955163496564,0.40999603271484375,2.779527292406158,3.2494960784912053,-1.5771155592993011,8.076107716281712,0.8361902595959521,5.6628018973864584,-2.5056001633427485,98.09519311464808,9.320053247609508,2.4133058188952505,2,-1.1299972534179688,-3.8049964904785156,-6.257495880126953,-5.584995269775391,-6.379997253417969,0,-0.04628904022725222,1.376828580590232,76.97000122070312,-1.0909147656732257,77.08000183105469,3.0384400950732124,76.18000030517578,-0.04628904022725222
3045,2020-02-04,76.95999908447266,77.4000015258789,76.8499984741211,77.4000015258789,344700.0,-0.004913334256673618,1.5,-1.5172849250197316,88.69572832383747,94.53291188504672,-0.8906370594432218,-3.23742641963662,-4.8155517229505165,-4.043993715554478,23.70663532857751,0.5500030517578125,2.845774749685205,2.5574989318847656,-2.1571754857408223,7.2721733495103535,0.20016172307197166,4.91483614069756,-1.6164826941507613,79.24519474724065,-7.97304961957461,2.3573372088127953,2,-0.7399978637695312,-3.414997100830078,-5.877498626708984,-5.204998016357422,-15.25,1,0.012214169082492843,1.2162240184757507,77.33999633789062,1.376828580590232,76.97000122070312,-1.0909147656732257,77.08000183105469,0.012214169082492843
3046,2020-02-05,77.62000274658203,77.63999938964844,76.76000213623047,76.94999694824219,193700.0,0.008575931262485348,1.4788686990253705,-1.522732001664586,88.18191276122043,93.91909281640994,-1.3527060032506455,-3.5053632170778,-5.370521060070743,-4.683573494848446,25.034798251276147,0.8799972534179688,2.905314708164269,2.8545024871826143,-1.6635053282736578,7.3725103026388865,0.5954985794544854,5.113506394910743,-1.865189329148734,98.77321001465033,11.686773322558906,2.259003907728135,2,-1.2000045776367188,-3.9550018310546875,-6.367500305175781,-5.865001678466797,-10.10000610351564,2,-0.012110311880240698,1.5,76.95999908447266,1.2162240184757507,77.33999633789062,1.376828580590232,76.97000122070312,-0.012110311880240698
3047,2020-02-06,77.52999877929688,78.11000061035156,77.44000244140625,77.72000122070312,276200.0,-0.0011595460461268914,-2.6216595183107887,-0.28358327924481036,83.98271329299548,92.80164697145143,-1.048449158638931,-3.004712354616359,-5.183712068144743,-4.569948873924645,26.532653796934913,0.6699981689453125,2.8955893546508946,2.405998611450201,-1.764636974824029,6.576634197724431,0.32068081831309314,4.491316404587309,-1.398148167420544,63.52198843597803,-21.351886556178144,2.0853177931371136,2,-0.875,-3.6299972534179688,-5.939998626708984,-5.774997711181641,-20.549999237060547,3,-0.00799684157035041,1.4788686990253705,77.62000274658203,1.5,76.95999908447266,1.2162240184757507,77.33999633789062,-0.00799684157035041
3048,2020-02-07,76.80000305175781,77.97000122070312,76.7699966430664,77.69999694824219,186900.0,-0.009415655088775732,-1.4999920527696098,4.736749116607774,70.8334216366284,90.5336004739709,-0.177182642869937,-1.8987250182247664,-4.377904986307911,-3.814270108089943,28.13344018774816,1.2000045776367188,2.853684825401288,1.3755027770996122,-2.319212810074532,5.070218364273757,-0.47185501648745287,3.2228605706866773,-0.27252244018643523,2.963034128863445,-76.93892417233901,1.8473577935870693,2,-0.10500335693359375,-2.9000015258789062,-5.197502136230469,-5.045001983642578,-12.290000915527344,4,-0.04557291485576176,-2.6216595183107887,77.52999877929688,1.4788686990253705,77.62000274658203,1.5,76.95999908447266,-0.04557291485576176
3049,2020-02-10,77.12999725341797,77.18000030517578,76.5199966430664,76.83999633789062,135100.0,0.004296799330043788,2.384573250650443,-0.3222254247058425,69.18240402040271,87.41435203911604,-0.30224298332042565,-1.8593741842542784,-4.631525943673978,-4.120074129799747,30.19380002557518,0.660003662109375,2.7484704344654176,1.4104972839355412,-1.7821358377448746,4.603130405615957,-0.1858192769046667,3.006813844775749,0.9800033569335938,38.364722535447804,-37.666125241918,1.5963165608402112,2,-0.43499755859375,-3.0349960327148438,-5.829996109008789,-5.374996185302734,-23.599998474121087,0,-0.027615679103678126,-1.4999920527696098,76.80000305175781,-2.6216595183107887,77.52999877929688,1.4788686990253705,77.62000274658203,-0.027615679103678126
3050,2020-02-11,77.3499984741211,77.5999984741211,77.08000183105469,77.33999633789062,163800.0,0.002852343167863536,1.0391939802833337,0.034490016047986106,69.6281607283882,84.32923679508663,-0.32433654837882386,-1.7708615842772133,-4.773279480463543,-4.326016241050468,32.100353435884145,0.5199966430664062,2.607990203380268,1.3769985198974553,-1.4499178502061199,4.20391489000103,-0.036459665154325194,2.7904567049492357,0.7282020568847685,52.20124277248627,-21.208970984587523,1.4134581850517858,2,-0.2899971008300781,-3.2549972534179688,-6.049997329711914,-5.594997406005859,-20.05999755859375,1,-0.08261149987981364,2.384573250650443,77.12999725341797,-1.4999920527696098,76.80000305175781,-2.6216595183107887,77.52999877929688,-0.08261149987981364
3051,2020-02-12,77.45999908447266,77.6500015258789,76.66999816894531,77.4000015258789,196000.0,0.0014221152232907208,3.454535996670828,5.998474446987033,70.24296750240157,81.29184623284215,-0.261136330111583,-1.5715824972974985,-4.794081412187168,-4.433789425019853,33.848783993269706,0.9800033569335938,2.5121216525730574,1.239499282836917,-1.1425876311929812,3.621586196866815,0.04845582582196073,2.430542739851873,0.5870373687744177,59.119502891005496,-12.255965312654027,1.1910434570149506,2,-0.14500045776367188,-3.3649978637695312,-6.23499870300293,-5.704998016357422,-29.209999084472656,2,-0.20333075375877696,1.0391939802833337,77.3499984741211,2.384573250650443,77.12999725341797,-1.4999920527696098,76.80000305175781,-0.20333075375877696
3052,2020-02-13,78.44000244140625,78.93000030517578,77.38999938964844,78.76000213623047,495100.0,0.012651734682631144,3.666697492688453,-5.33354526958291,73.75007152569066,78.85288925367267,-1.1487379731234455,-2.272741241273195,-5.653928327351522,-5.408718162229562,35.10276101216814,1.5400009155273438,2.3895760355269147,1.9685024261474666,-0.22125681281420384,4.158261665109137,0.8736228066666314,3.063382045628302,-1.9200057983398438,79.66816932798115,10.002273809449079,1.094879619480835,2,-0.7150039672851562,-3.9250030517578125,-7.39000129699707,-6.8300018310546875,-29.51000213623047,3,-0.13921475597220911,3.454535996670828,77.45999908447266,1.0391939802833337,77.3499984741211,2.384573250650443,77.12999725341797,-0.13921475597220911
3053,2020-02-14,78.91999816894531,79.30000305175781,78.47000122070312,78.5999984741211,283700.0,0.006119272215699079,-1.8621038923455362,-1.0,77.87162749937174,76.92988969899295,-1.478519874334765,-2.525440601302222,-6.002488912373806,-5.883191696435873,35.96650176102617,0.8600006103515625,2.242089611499111,2.2219982147216797,0.0018550164427608706,4.4421414130005985,1.1119266155822203,3.332069813861139,-2.351801452636721,86.33079112247894,14.890952752205152,1.1100715991394607,2,-1.0099983215332031,-4.164997100830078,-7.869997024536133,-7.30999755859375,-26.29999923706054,4,-0.27800303010324046,3.666697492688453,78.44000244140625,3.454535996670828,77.45999908447266,1.0391939802833337,77.3499984741211,-0.27800303010324046
3054,2020-02-18,79.73999786376953,80.08999633789062,78.87000274658203,79.1500015258789,340700.0,0.010390265000625565,-1.1217392458137623,1.843740314235987,79.81510739946583,75.94315404072944,-2.1481817919259782,-3.107836543004879,-6.703315977572956,-6.700189751101476,36.850013306205106,1.2199935913085938,2.020007543494259,2.7899978637695284,0.3880436174174946,5.191952110121562,1.5890207405935115,3.9909749869455453,-3.06252889404297,89.76612100850834,15.799899226742966,1.2009771231760142,2,-1.4350013732910156,-4.305000305175781,-8.689996719360352,-8.5,-26.39999771118164,1,-0.19099568767933117,-1.8621038923455362,78.91999816894531,3.666697492688453,78.44000244140625,3.454535996670828,77.45999908447266,-0.19099568767933117
3055,2020-02-19,80.22000122070312,80.5199966430664,79.55999755859375,79.5999984741211,315900.0,0.00601960584139527,-1.74283659033689,1.0508586354937155,80.33035527110141,75.07075876404956,-2.3659253588369324,-3.3732977465166414,-7.064171422748416,-7.186504865667217,37.48863297057808,0.9599990844726562,1.8531612972410585,3.024001312255862,0.34210591367076404,5.70589671084096,1.6830536129633202,4.364949011548404,-3.3377806088867175,92.20790801919041,17.987277181479854,1.3409476992925462,2,-1.7000045776367188,-4.3000030517578125,-9.170000076293945,-9.425003051757812,-21.12000274658203,2,-0.332710072740788,-1.1217392458137623,79.73999786376953,-1.8621038923455362,78.91999816894531,3.666697492688453,78.44000244140625,-0.332710072740788
3056,2020-02-20,79.9000015258789,80.23999786376953,79.44000244140625,79.9800033569336,254500.0,-0.003989026302104182,1.666692098369828,-0.12903463975881377,73.19080908049395,73.87165829599381,-1.886926636910644,-2.8488850944926583,-6.6188708386708015,-6.873304682568488,37.87651062430537,0.7999954223632812,1.695767520349989,2.481501388549802,-0.3259190526719351,5.288921829771539,1.0777911679389263,3.8852116091606774,-2.726758831562492,80.19183190942218,8.355767696046343,1.4037102206108703,2,-1.3800048828125,-3.670001983642578,-8.752500534057617,-9.215003967285156,-19.90999984741211,3,-0.28297872563905246,-1.74283659033689,80.22000122070312,-1.1217392458137623,79.73999786376953,-1.8621038923455362,78.91999816894531,-0.28297872563905246
3057,2020-02-21,79.01000213623047,79.94999694824219,78.91000366210938,79.70999908447266,391500.0,-0.011138915802901161,-1.3111118646366688,8.749761586877742,64.86882655120985,73.2089255087251,-0.8548025642083985,-1.7700429404227975,-5.597144479500685,-5.982894781152169,38.343922399655305,1.0399932861328125,1.5865641909992547,1.4140018463134822,-1.319981999963602,4.1479856925905665,0.04700992317494013,2.7809937694520244,-1.5690191260140551,26.341566895052793,-42.29644539471755,1.3669919231385435,2,-0.4900054931640625,-2.4350051879882812,-7.842500686645508,-8.325004577636719,-17.450000762939446,4,-0.389317824383722,1.666692098369828,79.9000015258789,-1.74283659033689,80.22000122070312,-1.1217392458137623,79.73999786376953,-0.389317824383722
3058,2020-02-24,78.44999694824219,78.86000061035156,78.01000213623047,78.44000244140625,349100.0,-0.007087775887193448,1.0481845757882158,-0.01427792915531335,57.87234134653885,71.95225187829578,-0.040378303567919716,-1.0537798894216195,-4.917263186721755,-5.423655631169424,38.23290337871329,1.0,1.4313747078721235,0.720496749877924,-1.8984494317335532,3.339442931489401,-0.5889763409278146,2.0299698406836626,-0.7626928473977728,17.52971214930545,-45.424856522073526,1.309473090805735,2,0.14500045776367188,-1.3899993896484375,-6.747495651245117,-7.589996337890625,-18.6199951171875,0,-0.3762906028223606,-1.3111118646366688,79.01000213623047,1.666692098369828,79.9000015258789,-1.74283659033689,80.22000122070312,-0.3762906028223606
3059,2020-02-25,77.43000030517578,78.5199966430664,77.2300033569336,78.37000274658203,358800.0,-0.013001869760930096,1.0806507186454026,-94.05190839694656,53.055923741795176,70.11089221311879,1.1472998827637753,0.1146479504959359,-3.7770998286645465,-4.405733546049589,37.543738087634694,1.2899932861328125,1.3220637256442132,-0.38999977111816975,-2.8203167036311214,2.040317161394782,-1.6051582373746385,0.825158695138299,3.089996337890625,6.078947002267952,-52.55061728623336,1.215158466256473,2,1.1649971008300781,-0.1100006103515625,-5.32750129699707,-6.170001983642578,-21.720001220703125,1,-0.32041845893719556,1.0481845757882158,78.44999694824219,-1.3111118646366688,79.01000213623047,1.666692098369828,79.9000015258789,-0.32041845893719556
3060,2020-02-26,77.12999725341797,78.52999877929688,76.94999694824219,77.58000183105469,360500.0,-0.0038745066586001187,-2.901214102044853,0.4787270307122914,46.65753498799906,67.49028860040738,1.5788464863780263,0.5416576585772646,-3.3105487628703116,-4.099351651234173,36.72079102178133,1.5800018310546875,1.3276093236313216,-0.7530025482177791,-3.0310361816283518,1.5250310851927935,-1.8920193649230725,0.3860142684875143,3.3241995239257847,5.4711323734367285,-46.09437358513519,1.1390168167052874,2,1.6049995422363281,0.26000213623046875,-4.88749885559082,-5.729999542236328,-21.019996643066406,2,-0.30844026900021493,1.0806507186454026,77.43000030517578,1.0481845757882158,78.44999694824219,-1.3111118646366688,79.01000213623047,-0.30844026900021493
3061,2020-02-27,74.5,77.62000274658203,74.44000244140625,76.80999755859375,469800.0,-0.03409824124298699,-1.617292090523196,5.13327568960548,34.650454517345864,63.145886710591306,4.184899183663973,3.2035899165982187,-0.5446766250171464,-1.4799604973155454,36.199981129119294,3.1800003051757812,1.2640956637874297,-3.298999786376953,-5.936909133515172,-0.661090439238734,-4.617954459946063,-1.9800451128078436,5.814028784179698,1.0888859965162294,-46.94154452578997,1.3189546735691122,2,2.979999542236328,2.979999542236328,-1.9475021362304688,-2.795001983642578,-21.65999984741211,3,-0.20671142987756919,-2.901214102044853,77.12999725341797,1.0806507186454026,77.43000030517578,1.0481845757882158,78.44999694824219,-0.20671142987756919
3062,2020-02-28,70.33999633789061,73.30000305175781,69.48999786376953,73.19000244140625,701000.0,-0.055838975330327334,1.4820821487504723,1.2337701799350076,25.71426604667809,57.35062432695868,7.906543299236603,7.202009999992811,3.666011010120755,2.6272560431201555,35.93858715671034,5.010002136230469,1.0678588371483215,-7.1220031738281335,-11.374595643073576,-2.869410704582691,-9.248299408450848,-4.995706939205419,9.62159086572268,9.071485858754311,-42.81482242596803,2.1262962346227203,2,4.665000915527358,4.665000915527358,2.440002441406264,1.5650024414062642,-11.40999603271483,4,-0.14714238268801982,-1.617292090523196,74.5,-2.901214102044853,77.12999725341797,1.0806507186454026,77.43000030517578,-0.14714238268801982
3063,2020-03-02,74.33000183105469,74.33000183105469,70.47000122070312,70.66000366210938,412500.0,0.056724562139545576,1.1035436164595434,-1.2877158980179615,41.74530349534838,53.120646115390066,3.572681566521723,3.1664257624887853,-0.24814530216059438,-1.3909548098267805,35.30498468964276,3.9900054931640767,0.9382516914347576,-2.999997711181635,-7.474967753645302,1.4749723312820322,-5.2374827324134685,-0.7625126899498014,4.793858225371096,53.53986147248987,-0.05448861543523975,2.2374850212318327,3,0.6749954223632812,0.6749954223632812,-1.3575019836425781,-2.4250030517578125,-16.630001068115234,0,-0.17180142799927156,1.4820821487504723,70.33999633789061,-1.617292090523196,74.5,-2.901214102044853,77.12999725341797,-0.17180142799927156
3064,2020-03-03,73.76000213623047,76.16000366210938,73.4800033569336,74.19000244140625,336500.0,-0.007668501019544971,-4.414153713365341,-0.11716635414544502,39.63028977573742,48.59841661590518,3.5818863924301922,3.6411534355872277,0.3787816571812641,-0.8396682845075674,34.20994350427432,2.6800003051757812,0.6634248511212064,-3.3909976959228487,-8.14216173729801,1.3601663454523134,-5.766579716610437,-1.0154156752352606,4.593148944782811,47.23455575238567,-6.2660170850217085,2.3755820206875846,3,1.1049957275390625,1.2449951171875,-0.5075016021728516,-1.7450027465820312,-12.550003051757812,1,-0.18885574704089447,1.1035436164595434,74.33000183105469,1.4820821487504723,70.33999633789061,-1.617292090523196,74.5,-0.18885574704089447
3065,2020-03-04,77.9000015258789,78.08000183105469,74.80999755859375,74.80999755859375,393700.0,0.05612797274601622,-1.1165049023117777,-7.186050637852416,51.03093299507556,46.1362081619698,-1.0301440063005032,-0.4477699387354619,-3.656299142817744,-4.977370898792429,32.87184081238437,4.319999694824219,0.39086205369235927,0.7020015716552734,-4.059792668364693,5.46379581167524,-1.678895548354717,3.082898691665264,-8.410003662109375,97.90453757808135,43.251078990287596,2.3808971200099847,3,-3.180004119873047,-2.8950042724609375,-4.242500305175781,-5.635002136230469,-13.300003051757798,2,-0.2848524006002051,-4.414153713365341,73.76000213623047,1.1035436164595434,74.33000183105469,1.4820821487504723,70.33999633789061,-0.2848524006002051
3066,2020-03-05,76.68000030517578,77.45999908447266,75.7300033569336,76.62999725341797,419500.0,-0.015661119342826102,1.1490622008662439,0.016182196620849208,45.92214697714542,44.031021542629304,-0.3519448202201545,0.7359293494683357,-2.3585445214731635,-3.7709258135154755,31.31245056189899,2.1699981689453125,-0.0349216364320597,-0.4709995269775362,-5.233811785021544,4.2918127310664715,-2.852405655999533,1.9104066020444606,-7.018202362060549,83.70196880920217,30.882029367560648,2.3814061290220034,3,-2.5050010681152344,-1.6750030517578125,-2.8500003814697266,-4.415000915527344,-13.380001068115234,3,-0.26825768926654237,-1.1165049023117777,77.9000015258789,-4.414153713365341,73.76000213623047,1.1035436164595434,74.33000183105469,-0.26825768926654237
3067,2020-03-06,76.91000366210938,77.0999984741211,73.6500015258789,74.80000305175781,391700.0,0.002999522118130038,1.7710927541915875,42.197436679890146,45.28834295263413,42.63279949886211,-1.0182381331894277,0.4817979883682426,-2.463642217885024,-4.008814689988355,29.696266424722523,3.4499969482421875,-0.5406396793169392,-0.20999641418457315,-4.97049234434941,4.550499515980263,-2.5902443792669914,2.170251550897845,-7.0798416412353475,84.62551806692613,34.55551586656994,2.3802479650824164,3,-2.900005340576172,-1.9050064086914062,-2.837503433227539,-4.535003662109375,-12.520004272460938,4,-0.3129632344742672,1.1490622008662439,76.68000030517578,-1.1165049023117777,77.9000015258789,-4.414153713365341,73.76000213623047,-0.3129632344742672
3068,2020-03-09,73.30000305175781,74.91000366210938,71.08000183105469,71.41000366210938,512600.0,-0.046937985157450623,-2.0039194097548423,0.895734048784721,36.6501036388579,40.80993059853575,1.9941135782382275,4.022372099056099,1.2364041039112834,-0.4185106564705734,29.27251168200392,5.8300018310546875,-1.0818181878161397,-3.6449970245361385,-8.703049620505269,1.4130555714329915,-6.174023322520711,-1.1159707265515664,-3.304844234680175,31.714303152901785,-12.78357639245062,2.529026297984568,3,0.7099952697753906,1.7049942016601562,1.2325000762939453,-0.3100013732910156,-11.660003662109375,0,-0.19604368551574602,1.7710927541915875,76.91000366210938,1.1490622008662439,76.68000030517578,-1.1165049023117777,77.9000015258789,-0.19604368551574602
3069,2020-03-10,75.0,75.69000244140625,71.31999969482422,74.5,495600.0,0.023192317564322718,3.6489270177261215,0.26455034998344945,39.70008123163784,40.03688018116229,-0.09703221753972002,2.2710575405366598,-0.362252597227112,-2.113509586982275,29.02231345445815,4.370002746582031,-1.5140845855597433,-1.8385002136230497,-6.969324775001567,3.292324347755468,-4.4039124943123085,0.726912067066209,-4.843144322642814,55.99997384207589,16.81265284777878,2.565412280689258,3,-1.2150001525878906,0.00499725341796875,-0.3425006866455078,-1.9200019836425781,-14.069999694824219,1,-0.23066665649414064,-2.0039194097548423,73.30000305175781,1.7710927541915875,76.91000366210938,1.1490622008662439,76.68000030517578,-0.23066665649414064
3070,2020-03-11,70.95999908447266,73.75,69.43000030517578,73.38999938964844,502200.0,-0.05386667887369789,1.7428556204390169,-4.8600006103515625,34.618034242471836,40.0332779283985,3.3254171569229527,6.121650316170559,3.731653725441788,1.90613157720108,28.66450402543445,5.569999694824219,-1.9900490174490812,-5.559001159667972,-11.313614936515705,0.19561261717976208,-8.436308048091846,-2.6816942712440976,7.120002746582031,19.053536885230326,-14.329544542262763,2.877306888423868,3,2.795001983642578,4.0149993896484375,3.9125003814697266,2.1399993896484375,-8.319999694824219,2,-0.13740135464761416,3.6489270177261215,75.0,-2.0039194097548423,73.30000305175781,1.7710927541915875,76.91000366210938,-0.13740135464761416
3071,2020-03-12,61.709999084472656,67.36000061035156,61.6500015258789,66.05999755859375,612200.0,-0.13035513133235188,-1.5548130966340106,1.790122604040753,26.884023458238985,40.16325097412749,11.812580806756557,14.894867688260462,12.927572742703092,11.06501127600717,29.42418781281918,9.309997558593757,-2.6360989755637405,-14.021501159667963,-22.76722992413586,-5.275772395200065,-18.39436554190192,-9.648636777434007,16.197002716064446,0.3883337892864973,-32.485678806396216,4.372864382233951,3,8.15500259399414,9.375,13.172502517700195,11.400001525878906,-3.4099998474121094,3,0.04683194672701951,1.7428556204390169,70.95999908447266,3.6489270177261215,75.0,-2.0039194097548423,73.30000305175781,0.04683194672701951
3072,2020-03-13,67.51999664306639,67.51999664306639,61.4900016784668,64.45999908447266,513400.0,0.0941500185511368,2.9411763239254287,-0.7034479613724464,37.19240822601313,39.657373721979134,6.213963862726416,8.669303892143475,7.130536744063207,5.19132442520025,29.371580573136452,6.029994964599595,-3.127225463981233,-7.665503311157238,-17.040131961867033,1.709125339552557,-12.352817636512142,-2.9781889858023334,9.736725146484389,42.46475099027645,7.333782750482094,4.687314325354898,3,2.26500511169435,3.4850025177002095,7.522502899169936,5.950004577636733,-8.40999603271483,4,-0.0624999646891895,-1.5548130966340106,61.709999084472656,1.7428556204390169,70.95999908447266,3.6489270177261215,75.0,-0.0624999646891895
3073,2020-03-16,56.97999954223633,62.61999893188477,56.0099983215332,60.97999954223633,535200.0,-0.1561018605576665,-1.225588516353102,-1.3071905854193737,30.408125779302935,38.63268883348641,15.68331391023986,18.426047251842135,17.600294811968126,15.604897672422908,29.365072879442266,11.509998321533189,-3.580376709254196,-17.108500480651855,-29.341957516321443,-4.875043444982268,-23.225228998486656,-10.991771962817054,19.330719040649413,4.928866959553169,-32.47756320952787,6.116728517834795,3,10.065000534057617,11.284997940063477,18.297500610351562,16.75,2.209999084472649,0,0.13004562841246536,2.9411763239254287,67.51999664306639,-1.5548130966340106,61.709999084472656,1.7428556204390169,70.95999908447266,0.13004562841246536
3074,2020-03-17,64.51000213623047,65.37999725341797,57.9000015258789,58.43999862670898,641300.0,0.13215167873794975,-1.0923071669914919,-1.5175008773803729,39.380685050740865,37.338216839671446,7.490968015216453,10.220562875716439,10.086104296378736,7.992092038167158,28.534307336198992,8.39999771118164,-3.359412053862826,-8.816998100280756,-21.458479882872965,3.8244836823114525,-15.137738991576853,-2.496257208984659,10.176658825747069,47.91433489555278,6.201105353174761,6.3207408912961025,3,2.224996566772461,3.754995346069336,10.787498474121094,9.21999740600586,-7.060001373291016,1,-0.044489267579331915,-1.225588516353102,56.97999954223633,2.9411763239254287,67.51999664306639,-1.5548130966340106,61.709999084472656,-0.044489267579331915
3075,2020-03-18,53.52999877929688,61.66999816894531,51.56999969482422,60.15999984741211,673700.0,-0.170206215987194,1.09326442894759,-1.0922565460984193,34.52855427333266,36.072262094803364,16.37226783956529,20.130601535073332,20.94627521584612,18.823326137015165,27.724671547359154,12.94000244140625,-3.9687923992238723,-18.462501335144033,-33.45634944552028,-3.4686532247677775,-25.959425390332164,-10.965577279955902,19.662529171445108,12.288397865108507,-33.13575382237869,7.496924055188127,3,10.805000305175774,12.51499938964843,21.86500167846679,20.200000762939446,3.2700004577636648,2,0.13824027077581214,-1.0923071669914919,64.51000213623047,-1.225588516353102,56.97999954223633,2.9411763239254287,67.51999664306639,0.13824027077581214
3076,2020-03-19,57.290000915527344,58.72999954223633,50.68000030517578,53.70000076293945,537700.0,0.07024102787173359,1.4884087989241017,-0.5414780654942569,40.31468501375148,35.51963343492751,10.697502207140587,15.378318504445133,17.11926718148159,14.944968018461566,27.068680861289216,8.049999237060547,-4.475422847377146,-13.57199916839599,-29.439528629783894,2.295530292991913,-21.505763899089942,-5.638234437702039,13.740274209622868,39.25179363298802,-10.325798223231551,7.933764730693952,3,5.895000457763672,8.30999755859375,18.287500381469727,16.439998626708984,1.2299995422363281,3,0.09338450669619514,1.09326442894759,53.52999877929688,-1.0923071669914919,64.51000213623047,-1.225588516353102,56.97999954223633,0.09338450669619514
3077,2020-03-20,48.25,57.77000045776367,47.34000015258789,57.47000122070313,914200.0,-0.15779369472967186,1.124236380714568,-2.568245356217268,31.99392450776871,35.00228019813982,17.036073478410202,23.18437521743462,25.985835081952672,23.822264773314785,27.202435382066547,10.430000305175781,-5.879550683920911,-21.07399997711181,-39.3902369901986,-2.7577629640250194,-30.2321184836552,-11.915881470568415,20.338242146753274,5.04434586283962,-42.213127153726745,9.158118506543396,3,13.26500129699707,15.679998397827148,27.454999923706055,25.479999542236328,12.5,4,0.20829013962819776,1.4884087989241017,57.290000915527344,1.09326442894759,53.52999877929688,-1.0923071669914919,64.51000213623047,0.20829013962819776
3078,2020-03-23,48.93000030517578,50.61999893188477,45.06000137329102,47.95000076293945,674500.0,0.014093270573591221,1.5504594701241532,-0.10629060872961488,32.88294523845562,34.244820643341804,14.00882877382923,21.26993778390539,25.122865295699285,22.99862822617831,28.493800554446114,5.55999755859375,-7.2050334507179485,-18.91799983978271,-38.826270793965335,0.990271114399917,-28.872135316874022,-8.963864362691396,16.683487962394338,19.045274195501367,-27.049561119311374,9.954135477091311,3,10.475000381469727,13.85999870300293,27.189998626708984,25.209999084472656,10.860000610351562,0,0.20805232457966993,1.124236380714568,48.25,1.4884087989241017,57.290000915527344,1.09326442894759,53.52999877929688,0.20805232457966993
3079,2020-03-24,52.61999893188477,52.81999969482422,48.709999084472656,50.959999084472656,425600.0,0.07541382799293928,2.990289194599429,1.6938781865387906,32.463928541961735,34.005475565507346,7.610724115419437,16.470379497913918,21.27481809601911,19.183395605503783,30.402397365084553,4.1100006103515625,-8.61025342011041,-13.987501144409173,-34.46553525183011,6.490532963011759,-24.226518198119642,-3.748484090698703,9.704931432600688,45.51474423265204,5.726729193388174,10.239017053710466,3,3.670000076293938,10.170000076293938,23.7125015258789,21.70500183105468,5.0699996948242045,1,0.12485746537792397,1.5504594701241532,48.93000030517578,1.124236380714568,48.25,1.4884087989241017,57.290000915527344,0.12485746537792397
3080,2020-03-25,53.34000015258789,55.9900016784668,50.52999877929688,52.25,620100.0,0.013683033738467687,-1.4105959261077607,0.6566266583019053,33.69656446515448,34.76242456627573,4.613656420592299,14.626622494392294,20.368026490656007,18.34442884918093,32.33356811044891,5.460002899169915,-9.606802073687405,-12.07800006866455,-32.745377584564125,8.58937744723503,-22.411688826614338,-1.7443113107147639,6.222541573306458,60.57059172185465,25.249425813938068,10.33368875794979,3,2.9499988555908203,9.44999885559082,23.529996871948242,21.37999725341797,2.729999542236328,2,0.07705287961369,2.990289194599429,52.61999893188477,1.5504594701241532,48.93000030517578,1.124236380714568,48.25,0.07705287961369
3081,2020-03-26,59.099998474121094,59.58000183105469,52.72000122070313,53.34000015258789,488400.0,0.10798646991105687,1.0416653184673763,5.284401390089488,38.45155943002456,34.90233025561034,-1.7383064512450233,8.067356960438886,14.476903425038529,12.49791104525383,33.76806351607392,6.860000610351555,-10.811828165195678,-5.548001670837408,-25.93630465033553,14.84030130866072,-15.742153160586469,4.646149818911653,-14.039997100830071,96.694191860876,64.81680815371625,10.194151489749064,3,-3.8799991607666016,3.5500011444091797,18.119998931884766,15.834999084472656,-2.80999755859375,3,-0.03891707777399822,-1.4105959261077607,53.34000015258789,2.990289194599429,52.61999893188477,1.5504594701241532,48.93000030517578,-0.03891707777399822
3082,2020-03-27,59.9900016784668,64.25,56.45000076293945,57.09000015258789,786400.0,0.015059276266063293,-2.7320567787530505,0.5034726338439245,41.05390455708874,36.08519456425321,-4.256370335034333,6.706022418692569,13.434077503127355,11.514508243658526,32.65427842920068,7.799999237060547,-11.595528729803348,-4.140498733520502,-24.445726356522243,16.16472888948124,-14.293112545021373,6.0121150779803685,-14.639600296020504,77.80094514647821,44.006730039977555,10.15261381150087,3,-4.770002365112305,2.5149974822998047,17.38499641418457,14.944995880126953,-2.8300018310546875,4,-0.02450410367684286,1.0416653184673763,59.099998474121094,-1.4105959261077607,53.34000015258789,2.990289194599429,52.61999893188477,-0.02450410367684286
3083,2020-03-30,61.56000137329102,61.68999862670898,59.33000183105469,61.11999893188477,496300.0,0.02617102268539817,5.742877384196439,0.1517248999629054,40.95071535841893,36.259642376217435,-5.708706438137895,4.353478622309005,11.695076928161107,9.884358630682108,32.220709938615435,2.3599967956542898,-11.189276138720075,-1.9319990158080955,-21.682334215787826,17.818336184171635,-11.80716661579796,7.94316858418177,-15.453616046142578,82.68984254678409,49.56864674530351,9.875167599989865,3,-6.905000686645515,0.39999961853026633,15.987495422363274,13.374996185302727,-7.3700027465820455,0,-0.013157916751484255,-2.7320567787530505,59.9900016784668,1.0416653184673763,59.099998474121094,-1.4105959261077607,53.34000015258789,-0.013157916751484255
3084,2020-03-31,59.83000183105469,61.61000061035156,58.77999877929688,60.9900016784668,434100.0,-0.0281026560046006,1.3583371082977633,-2.636348661395478,42.265464527241065,37.11929907109615,-5.266172787442187,5.2558383846151315,13.22249473554426,11.559504886697994,32.95707298338265,2.8300018310546804,-11.69934542685968,-2.965498542785646,-22.16602427881594,16.235027193244647,-12.56576141080079,6.634764325229497,-12.997871916992182,67.78427277196118,31.52522460655726,9.600262868015145,3,-5.17500114440918,1.9649982452392578,17.997495651245117,15.104995727539062,-3.990001678466797,1,-0.0006685762042979437,5.742877384196439,61.56000137329102,-2.7320567787530505,59.9900016784668,1.0416653184673763,59.099998474121094,-0.0006685762042979437
3085,2020-04-01,55.709999084472656,57.88999938964844,54.38000106811523,57.27999877929688,321500.0,-0.06886181882821785,1.5161270033990497,1.3534481908138192,45.51032674174423,37.69659259642867,-0.8989513613922426,8.040420942026508,17.068521209446715,15.600778551250642,35.01351623271397,5.45000076293946,-10.962522418817535,-5.976001167297362,-24.031905340124652,12.079903005529928,-15.003953253711003,3.051950919116287,-8.181154366972649,25.932334608207675,-14.250096312130502,9.027952086413647,4,-1.0549983978271484,6.085000991821289,22.247499465942383,19.224998474121094,2.319999694824226,2,0.03554118784374882,1.3583371082977633,59.83000183105469,5.742877384196439,61.56000137329102,-2.7320567787530505,59.9900016784668,0.03554118784374882
3086,2020-04-02,56.11000061035156,57.95000076293945,54.22999954223633,54.93999862670898,528300.0,0.007180066997890089,-1.8725876459784403,-0.7452243382592354,40.70998702593187,38.66504398733569,-1.6583295573933015,6.34569935371249,16.388707174930488,15.139861219427189,37.189309277790755,3.720001220703125,-11.290832442391235,-4.547499656677246,-21.30389638430175,12.208897070947259,-12.925698020489506,3.8306987071350065,-7.912309681551555,18.76248485256881,-20.25833787384876,8.378198363812254,4,-1.4549999237060547,5.460000991821289,21.952497482299805,18.824996948242188,1.3499984741210938,3,-0.0007129017125685477,1.5161270033990497,55.709999084472656,1.3583371082977633,59.83000183105469,5.742877384196439,61.56000137329102,-0.0007129017125685477
3087,2020-04-03,52.84000015258789,56.36000061035156,52.47000122070313,55.59000015258789,618200.0,-0.05827838927452089,-1.2292273757708694,-2.350423365470187,46.176580837175734,40.1421146094157,2.6051977472120242,8.13717365902096,19.33480585718324,18.339212103058685,38.696783780251096,3.8899993896484304,-10.3752947153868,-6.613999938964845,-21.843411488083916,8.615411610154226,-14.228705713524377,1.0007058355946938,-4.0002168609398865,4.013004728653651,-37.695943345405446,7.614705774559537,4,3.6399993896484375,8.730001449584961,24.639999389648438,22.09499740600586,3.1599998474121094,4,0.06529146012446563,-1.8725876459784403,56.11000061035156,1.5161270033990497,55.709999084472656,1.3583371082977633,59.83000183105469,0.06529146012446563
3088,2020-04-06,58.93000030517578,60.0099983215332,55.0,55.27000045776367,471300.0,0.11525359831569992,-1.3857130530742368,-1.3309090354225852,44.70588184198732,41.502331642751884,-2.142427350613765,0.9648800196648466,12.974675985069823,12.226989939346964,39.071590636851504,7.1699981689453125,-10.061619723225682,0.19450035095214702,-13.569901220794037,13.958901922698331,-6.6877004349209415,7.0767011368252355,-9.473808345193696,70.67833168335838,28.52520290485682,6.882200785873091,4,-1.5400009155273438,2.6400012969970703,16.074996948242188,16.00499725341797,-3.970001220703125,0,-0.03003564311212492,-1.2292273757708694,52.84000015258789,-1.8725876459784403,56.11000061035156,1.5161270033990497,55.709999084472656,-0.03003564311212492
3089,2020-04-07,57.70000076293945,62.88999938964844,56.91999816894531,61.43999862670898,537000.0,-0.02087221340347245,-1.2528293521352216,-1.0218573824296684,54.85448331645363,43.853211515118446,-0.1296870135274304,0.8773347353957064,13.919841555471976,13.425473379178158,39.647093437481345,5.970001220703125,-8.227535765185678,-0.17049922943115092,-11.609148980813941,11.26815052195164,-5.889824105122543,5.548825646260241,-7.652056481356652,50.191943006509106,4.08510387450805,5.7193248756913935,4,0.6599998474121094,3.8700008392333984,17.304996490478516,17.304996490478516,-2.7099990844726562,1,-0.0608319253001629,-1.3857130530742368,58.93000030517578,-1.2292273757708694,52.84000015258789,-1.8725876459784403,56.11000061035156,-0.0608319253001629
3090,2020-04-08,61.209999084472656,61.75,57.83000183105469,58.47000122070313,369100.0,0.0608318591875594,1.0523552262355327,-0.7326201681323675,54.59016129824765,45.64638950047657,-2.6886680979675504,-3.58433191441447,10.15186360951968,9.889200013366434,39.66352576400827,4.049999237060547,-6.30291400829033,3.8269990921020494,-5.977049548980176,13.631047733184268,-1.0750252284390598,8.729023412643159,-10.59397257415317,83.87715354708331,35.378764249909835,4.902024320541109,4,-2.8499984741210938,0.3600025177001953,13.724998474121094,13.794998168945312,-6.959999084472656,2,-0.08773074680942106,-1.2528293521352216,57.70000076293945,-1.3857130530742368,58.93000030517578,-1.2292273757708694,52.84000015258789,-0.08773074680942106
3091,2020-04-09,64.59999847412111,64.94000244140625,62.4000015258789,62.65999984741211,335700.0,0.05538309819234111,-1.0650453655215653,0.7080292478914801,72.06477345127422,49.092041599830516,-5.829478646446866,-7.11131963342666,6.5279640267043675,6.48933783565316,37.768487701015815,3.7300033569335938,-4.411764205059939,7.0724985122680835,-3.0791054311414996,17.224102455677667,1.996696540563292,12.148300483972875,-13.438613024214405,97.27342474737969,41.49060550363799,5.075801971704792,4,-5.8949966430664205,-3.339998245239272,10.262498855590806,10.40499877929686,-6.889999389648452,3,-0.10170278405588784,1.0523552262355327,61.209999084472656,-1.2528293521352216,57.70000076293945,-1.3857130530742368,58.93000030517578,-0.10170278405588784
3092,2020-04-13,63.29999923706055,64.11000061035156,61.68000030517578,63.72999954223633,341200.0,-0.02012382767441312,3.084025747550905,-0.22164979874508006,69.07353089352719,52.21679888150921,-4.481899223282895,-6.475694312109596,7.5451202724111965,7.771814723532344,35.79715518145434,2.9199981689453267,-2.602703552024934,5.983499145507814,-3.44314714674222,15.410145437757848,1.2701759993828006,10.696822291632827,-11.311896767663868,83.50097785173496,22.118062633887988,4.713323146125017,4,-4.594997406005859,-2.219999313354492,11.289999008178711,11.704998016357422,-6.680000305175774,0,-0.09225908725080545,-1.0650453655215653,64.59999847412111,1.0523552262355327,61.209999084472656,-1.2528293521352216,57.70000076293945,-0.09225908725080545
3093,2020-04-14,64.38999938964844,65.37999725341797,63.02000045776367,65.09999847412111,365600.0,0.017219591875598628,2.716540210619905,1.6511594897181006,66.78072323911816,54.94071651616222,-5.73091481110383,-7.359413110572248,6.182657606704993,6.671250913470317,32.94224032870884,2.359996795654297,-1.4519236254465255,6.7029993057251005,-3.2364875107394795,16.64248612218968,1.7332558974928105,11.67274271395739,-11.624782921931185,88.29789632499421,23.878850151218813,4.969743408232288,4,-5.465000152587891,-4.014997482299805,10.117498397827148,10.614997863769531,-6.590000152587891,1,-0.13029972773997645,3.084025747550905,63.29999923706055,-1.0650453655215653,64.59999847412111,1.0523552262355327,61.209999084472656,-0.13029972773997645
3094,2020-04-15,61.63999938964844,63.16999816894531,60.959999084472656,62.38999938964844,493800.0,-0.04270849551276901,-1.0947852561089375,1.0563393902923677,61.18598210917374,56.682456001432165,-3.0141346237523337,-5.096764702600552,8.610694393133514,9.393790611471161,31.14900719515087,3.4300003051757812,-0.6671412627707269,4.096499443054199,-5.505360486933085,13.698359373041484,-0.7044305219394431,8.897429408047842,-7.865600459075125,50.46357441897831,-13.845679862940642,4.800929964993643,4,-2.7150001525878906,-1.2649974822998047,12.867498397827148,13.364997863769531,-4.079998016357415,2,-0.10837119356457348,2.716540210619905,64.38999938964844,3.084025747550905,63.29999923706055,-1.0650453655215653,64.59999847412111,-0.10837119356457348
3095,2020-04-16,60.93000030517578,61.81999969482422,59.38999938964844,61.56000137329102,492800.0,-0.01151847974534359,3.226095898362994,0.8400014241536553,52.854916781286114,58.03189264091597,-1.6604203668193165,-4.009521009343459,8.996092150110087,10.062661025999944,28.57119877606197,2.4300003051757812,0.014274937150133837,3.016500282287595,-6.504134747133378,12.537135311708568,-1.7438172324228915,7.776817796998081,-6.227153508774897,25.709540312894447,-33.07794403040826,4.760317514710488,4,-2.0050010681152344,-1.5249996185302734,13.464998245239258,14.074996948242188,-3.0900001525878906,3,-0.09748889868632415,-1.0947852561089375,61.63999938964844,2.716540210619905,64.38999938964844,3.084025747550905,63.29999923706055,-0.09748889868632415
3096,2020-04-17,62.63999938964844,62.70000076293945,60.86999893188477,61.7400016784668,507900.0,0.028064977448020834,2.588237274063422,-1.4285653735066535,54.031027984931065,58.90460899066657,-2.6225137406440524,-5.584480126242511,6.953392354721075,8.306209833273726,25.68633860622338,1.8300018310546804,0.7471839404136134,4.458999443054196,-5.285869705372264,14.203868591480656,-0.41343513115903363,9.331434017267426,-7.082980556686188,54.2571145084643,-2.0375011756587185,4.872434574213228,4,-2.450000762939453,-6.350000381469727,11.725000381469727,12.334999084472656,-3.5200004577636648,4,-0.133939966018501,3.226095898362994,60.93000030517578,-1.0947852561089375,61.63999938964844,2.716540210619905,64.38999938964844,-0.133939966018501
3097,2020-04-20,58.29999923706055,61.77000045776367,58.22999954223633,61.38000106811523,506000.0,-0.06928480515446966,-1.1987574990759433,-3.422232959915899,45.42648401787383,58.9846758990984,2.875864215612971,-0.477432874644677,10.906302588293897,12.569418909718493,22.498268709945002,4.409999847412109,1.4077478950925695,-0.38350067138672017,-8.935644527919052,8.168643185145612,-4.659572599652883,3.8925712568794424,-1.9571421304618397,0.9790170242257362,-49.8296728144088,4.276071928266164,4,2.8499984741210938,-2.010000228881836,12.17500114440918,12.78499984741211,1.8199996948242259,0,-0.010120071360358307,2.588237274063422,62.63999938964844,3.226095898362994,60.93000030517578,-1.0947852561089375,61.63999938964844,-0.010120071360358307
3098,2020-04-21,59.11000061035156,59.61000061035156,57.36999893188477,57.93999862670898,539100.0,0.013893677253705938,1.0645157887890127,-0.37987054807754556,48.96313191908271,58.33008129939052,2.3401754773514085,-0.5119164170562414,9.734176171792868,11.679371812385853,18.990937504573917,2.2400016784667898,2.44993315590488,-0.08249931335448935,-7.297696135347309,7.13269750863833,-3.690097724350899,3.5250990976419203,-2.0441722920073175,30.000032885325496,-17.890478352785905,3.6075984109964083,4,2.2649974822998047,-3.8900012969970703,11.28499984741211,11.894998550415039,0.970001220703125,1,-0.04212487993158187,-1.1987574990759433,58.29999923706055,2.588237274063422,62.63999938964844,3.226095898362994,60.93000030517578,-0.04212487993158187
3099,2020-04-22,59.18999862670898,60.13000106811523,58.13000106811523,60.13000106811523,393700.0,0.00135337532619495,3.255308096876826,-0.803419527956462,55.671447099605,58.450224166208,2.7868249995944083,-0.07849392479275252,9.274878135198243,11.51658551987699,16.026186170131396,2.0,3.3656872160938462,-0.33100128173828836,-6.851003732092188,6.189001168615604,-3.5910025069152383,2.9289999434386615,-1.8199996948242045,34.14632400724842,-15.839252492625839,3.2600012251769463,4,2.18499946594239,-3.969999313354485,8.465000152587898,9.074998855590827,0.9300003051757955,2,-0.02348368680348656,1.0645157887890127,59.11000061035156,-1.1987574990759433,58.29999923706055,2.588237274063422,62.63999938964844,-0.02348368680348656
3100,2020-04-23,57.45000076293945,58.72999954223633,56.13999938964844,58.4000015258789,762800.0,-0.02939682216827022,2.2173978974105024,1.0106364846438467,52.09244293053162,56.231076330569934,4.400094588317479,2.092485236603359,10.600444324785741,13.161718926333037,14.063472362461676,3.0499992370605398,3.9302031419226537,-2.276499176025389,-8.208823225854431,3.6558248738036525,-5.2426612009399065,0.6896628488891281,7.929996490478516,19.969528948952266,-32.56247646462486,2.966162024914519,4,3.30999755859375,-2.230001449584961,10.049997329711914,10.814996719360352,3.0,3,0.0019147190407442505,3.255308096876826,59.18999862670898,1.0645157887890127,59.11000061035156,-1.1987574990759433,58.29999923706055,0.0019147190407442505
3101,2020-04-24,56.79999923706055,58.68999862670898,56.61000061035156,57.38999938964844,692400.0,-0.011314212658778855,-3.2886671726725223,0.6210522934343136,56.73469371867146,54.86009442225262,4.277092325464238,2.6997597968651945,10.816370227613774,13.716104972208853,13.017243479684781,2.0799980163574148,3.991063469020176,-2.8115007400512724,-8.882512594518289,3.2595111144157514,-5.847006667284781,0.22400518718223594,8.395198059082034,11.72290803193504,-45.00711628219222,3.035505927233511,4,3.9599990844726562,-1.5799999237060547,8.389999389648438,9.244998931884766,3.4099998474121094,4,0.018309875519307628,2.2173978974105024,57.45000076293945,3.255308096876826,59.18999862670898,1.0645157887890127,59.11000061035156,0.018309875519307628
3102,2020-04-27,58.52000045776367,58.68999862670898,57.38000106811523,57.38000106811523,405700.0,0.030281712038842112,-1.2982425613363207,-1.9322018556234564,49.18098296065985,52.90456772464616,2.020187317180998,0.910673845964169,8.641736978399479,11.918301267979757,13.054145293371144,1.8899993896484304,3.8485913638436386,-1.0179994583129854,-7.105288906689324,5.069289990063346,-4.061644182501155,2.025645265875184,6.494092880249028,59.649124484323046,4.4899980436849845,3.0436447241881672,4,1.1349983215332031,-3.3000011444091797,5.872499465942383,7.079998016357422,3.579998016357422,0,0.010252878835059986,-3.2886671726725223,56.79999923706055,2.2173978974105024,57.45000076293945,3.255308096876826,59.18999862670898,0.010252878835059986
3103,2020-04-28,60.75,61.38999938964844,59.86000061035156,60.0,625800.0,0.03810662209146454,-1.9708749370389025,0.657895089076571,55.85862433167677,52.31263908270204,-0.872162762328287,-1.4578659326008108,5.958170605201502,9.624273405096034,12.823660900460728,2.8699989318847656,2.69553189697632,1.252500152587892,-4.78874998178361,7.293750286959387,-1.7681249145978555,4.27312521977364,4.086611459045415,87.80953543526786,30.699294037380916,3.0206250671857484,4,-1.3299999237060547,-5.530000686645508,1.9724998474121094,3.1799983978271484,0.009998321533203125,1,-0.010370387952513993,-1.2982425613363207,58.52000045776367,-3.2886671726725223,56.79999923706055,2.2173978974105024,57.45000076293945,-0.010370387952513993
3104,2020-04-29,59.790000915527344,62.45000076293945,59.43000030517578,62.45000076293945,839600.0,-0.01580245406539349,1.270677166167362,-3.546666463216146,46.9761532637763,51.65944313631206,-0.22594353857127203,-0.5280928658815753,6.417660934507467,10.501876725782026,12.382652113594858,3.020000457763672,1.672766458256092,0.2945011138915987,-5.746311996866666,6.3353142246498635,-2.7259054414875337,3.314907669270731,4.872678302130126,57.844702559473895,3.9500903720862013,3.020406555379131,4,-0.37000083923339844,-2.7450027465820312,1.3074989318847656,2.999998092651367,3.020000457763679,2,0.004850324654402716,-1.9708749370389025,60.75,-1.2982425613363207,58.52000045776367,-3.2886671726725223,56.79999923706055,0.004850324654402716
3105,2020-04-30,57.68999862670898,58.9900016784668,56.7599983215332,58.9900016784668,463700.0,-0.03512296799903547,2.4307663415378475,0.48872297982369484,34.42992276913684,49.481542556779374,1.5266786199181084,1.821226955718636,7.96695854144523,12.502443554702815,11.398371221382359,3.0300025939941406,0.6086945194134685,-1.9045011520385842,-7.745698908436886,3.9366966043597174,-4.825100030237735,1.0160977261605666,6.802226994388313,18.493116235259567,-28.678636222388345,2.9205988781991494,4,1.605001449584968,0.2649993896484446,1.8500003814697337,5.100000381469734,5.55000305175782,3,0.04212169116001285,1.270677166167362,59.790000915527344,-1.9708749370389025,60.75,-1.2982425613363207,58.52000045776367,0.04212169116001285
3106,2020-05-01,56.06999969482422,56.83000183105469,55.38000106811523,56.83000183105469,432200.0,-0.02808110539865294,2.815780755910273,0.5846156554808236,33.94047072113713,48.205318857141954,2.3654701179439144,3.6238733359732436,9.016390049671088,14.016249821310097,10.441245480184175,2.30999755859375,-0.13922209360571713,-3.5225000381469727,-9.36874660231166,2.3237465260177217,-6.445623320229316,-0.599376756064629,8.255181401644094,9.759528380377763,-31.461192352980785,2.9231232820823467,5,2.845001220703125,2.854999542236328,3.469999313354492,6.719999313354492,6.150001525878913,4,0.07811665938923751,2.4307663415378475,57.68999862670898,1.270677166167362,59.790000915527344,-1.9708749370389025,60.75,0.07811665938923751
3107,2020-05-04,56.290000915527344,56.4900016784668,54.43999862670898,55.58000183105469,373200.0,0.003923688637427203,2.693697161316942,-0.9342066957787482,31.28466103840151,46.24104431484404,2.045469634684281,3.8742232894211526,8.245305704543966,13.697282605384146,9.224910110728352,2.0500030517578196,-0.47121922746291034,-3.474998855590819,-8.647058759092843,1.6970610479111983,-6.0610288073418275,-0.8889689038398103,7.677372979806847,23.096152252575823,-11.66690783393452,2.5860299517510095,5,2.154998779296875,2.634998321533203,2.644998550415039,6.499998092651367,4.409999847412109,0,0.0696393338992467,2.815780755910273,56.06999969482422,2.4307663415378475,57.68999862670898,1.270677166167362,59.790000915527344,0.0696393338992467
3108,2020-05-05,57.15999984741211,57.959999084472656,56.58000183105469,56.72999954223633,402300.0,0.015455656737159096,-2.780836520975732,0.6056350135932346,38.66396780673227,44.35132439341375,0.9719891627687502,3.0196398473376007,6.841024374669459,12.728380170112786,8.720599385558643,1.6699981689453125,-1.0039720498295424,-2.5164999008178697,-7.807915445762205,2.774915644126466,-5.162207673290041,0.1292078716543017,6.235731531804568,33.95755924208992,1.1317430327606672,2.6457077724721696,5,1.2849998474121094,1.7649993896484375,1.7024993896484375,5.629999160766602,-0.6500015258789062,1,0.08642404898348932,2.693697161316942,56.290000915527344,2.815780755910273,56.06999969482422,2.4307663415378475,57.68999862670898,0.08642404898348932
3109,2020-05-06,54.18999862670898,57.68000030517578,54.1500015258789,57.47000122070313,324100.0,-0.05195943367095013,-1.1011917534340776,-7.627907595677895,34.695727660417774,42.41835603006777,3.529296528231228,6.02194600666531,9.26409834936571,15.585993580664002,9.027750704195528,3.529998779296882,-0.9479408990474596,-5.311001014709483,-11.088903808463819,0.4669017790448535,-8.19995241158665,-2.4220496178323145,8.668388787357237,0.8263863547337306,-31.54054273242406,2.8889513968771694,5,4.110002517700202,4.73500061035157,4.117502212524421,8.600000381469734,1.3900032043457102,2,0.12124007863668829,-2.780836520975732,57.15999984741211,2.693697161316942,56.290000915527344,2.815780755910273,56.06999969482422,0.12124007863668829
3110,2020-05-07,55.84000015258789,56.93000030517578,55.02999877929688,55.09000015258789,361300.0,0.030448451147693234,-3.367805810598741,-0.22865835575047613,34.51730797057958,39.949757613613116,1.818091062093373,4.162419515280611,7.084737759061362,13.855529667879324,9.351500861755262,2.740001678466804,-1.0832899908990257,-3.3924995422363295,-9.332819523539612,2.547820439066953,-6.3626595328879745,-0.4223395515846846,6.32171639042334,44.35694775963998,14.149301672227203,2.970159990651643,5,2.460000991821289,3.0849990844726562,2.385000228881836,6.94999885559082,0.6399993896484375,3,0.1248209384250889,-1.1011917534340776,54.18999862670898,-2.780836520975732,57.15999984741211,2.693697161316942,56.290000915527344,0.1248209384250889
3111,2020-05-08,58.02999877929688,58.22999954223633,56.5099983215332,56.93000030517578,309800.0,0.03921917300724598,1.2933349609375,1.4666646321614678,49.31852488882789,39.965040050076226,-0.2001294635156512,1.5336046641934686,4.464699450080261,11.595230123292971,10.245330970383353,2.3899993896484375,-1.453166596465529,-0.8740009307861243,-6.265863757751994,4.517861896179745,-3.5699323442690556,1.821930482696807,3.4907805623437653,95.09801813291065,58.66532126091373,2.6959314134829335,5,0.2700023651122976,0.8950004577636648,0.19500160217284446,4.760000228881829,-1.2099990844726634,4,0.08978119953069275,-3.367805810598741,55.84000015258789,-1.1011917534340776,54.18999862670898,-2.780836520975732,57.15999984741211,0.08978119953069275
3112,2020-05-11,57.459999084472656,57.93999862670898,55.7400016784668,57.93999862670898,538200.0,-0.00982250054824374,8.166662693020134,-0.4363638255224316,45.78435985792251,38.8456773307702,0.22763478231134826,1.7324783394381313,4.723279399542605,12.071261024488962,11.100657286590549,2.2899971008300852,-1.5885280943699414,-1.1520006179809599,-6.160370946779317,3.856369710817397,-3.656185782380142,1.352184546418222,3.4711180319070536,81.12743058509821,42.06836427709758,2.504185164399179,5,0.8400020599365234,1.4650001525878906,0.6525020599365234,5.329999923706055,-1.559997558593757,0,0.0828402751840065,1.2933349609375,58.02999877929688,-3.367805810598741,55.84000015258789,-1.1011917534340776,54.18999862670898,0.0828402751840065
3113,2020-05-12,56.0,57.61999893188477,55.84000015258789,57.36999893188477,395900.0,-0.025408964631661313,-1.1065091428661802,2.8541671633725705,42.38663839966994,38.335731234758384,1.0538077777948445,2.6685073582743257,5.719843138929477,13.416830252348532,12.0534714705096,1.779998779296882,-1.879566165554941,-2.192499732971193,-6.522701648448596,2.13770218250621,-4.357600690709894,-0.027398775232491346,4.388627869139647,45.34312190114142,5.4287094630642585,2.165100957738701,5,0.5700016021728516,3.7649993896484375,3.02500057220459,6.789999008178711,-0.29000091552734375,1,0.08392858505249023,8.166662693020134,57.459999084472656,1.2933349609375,58.02999877929688,-3.367805810598741,55.84000015258789,0.08392858505249023
3114,2020-05-13,54.959999084472656,55.56999969482422,54.27999877929688,55.56999969482422,344300.0,-0.018571444920131186,3.2295069665057174,0.44525626710697913,43.851848865678804,39.38261191215193,1.4937003246051006,3.354380672060671,6.2931443801673055,14.328326163346162,12.968910517306211,1.720001220703118,-2.069291463290355,-2.898500633239749,-7.138616504117138,1.3416152376376402,-5.0185585686784435,-0.7784426978010544,4.929538677206132,17.215194274285224,-24.18021236703885,2.1200579354386946,5,1.230001449584961,4.805000305175781,4.520001411437988,7.829999923706055,-0.3999977111816335,2,0.02820231555459496,-1.1065091428661802,56.0,8.166662693020134,57.459999084472656,1.2933349609375,58.02999877929688,0.02820231555459496
3115,2020-05-14,54.9900016784668,55.040000915527344,52.099998474121094,54.0099983215332,521400.0,0.0005458987353335054,4.444439734949632,-1.6065612727318208,45.38971699345187,40.654750386853564,1.1626960966595021,3.0109228172764517,5.653703434687273,14.168049719688895,13.77949787756663,2.94000244140625,-2.6769850365216783,-2.571498107910159,-6.737229314359091,1.5942330985387727,-4.6543637111346285,-0.48863250468568964,4.440373184347997,47.145231660363805,1.9139820694939118,2.0828656032244672,5,0.17499732971191406,3.7499961853027344,4.97499942779541,7.799997329711914,-0.3900032043457031,3,0.010729225942521126,3.2295069665057174,54.959999084472656,-1.1065091428661802,56.0,8.166662693020134,57.459999084472656,0.010729225942521126
3116,2020-05-15,54.25,54.75,52.81999969482422,54.75,1154300.0,-0.01345702229277379,6.720001220703125,-0.510202333963924,38.55228087127253,41.46226370161701,1.8074542457694633,3.257133603790372,5.8024328820052915,14.764647329590247,14.841235862020097,2.170001983642578,-3.001849566014272,-2.8919998168945327,-6.565045919107,0.7810462853179345,-4.728522868000766,-1.055476765788299,4.447337223945425,36.81509365930709,-6.320066821612016,1.8365230511062332,5,0.9149990081787109,4.489997863769531,5.715001106262207,8.539999008178711,-0.1100006103515625,4,0.04110598234537011,4.444439734949632,54.9900016784668,3.2295069665057174,54.959999084472656,-1.1065091428661802,56.0,0.04110598234537011
3117,2020-05-18,57.709999084472656,58.15999984741211,56.27000045776367,56.56999969482422,503700.0,0.06377878496723799,-1.1724157586652928,-2.279998779296875,42.354124323793286,41.87228109240157,-1.5979800680621352,-0.2628074258388722,1.7717614754183018,11.201144373045452,15.018488163133394,3.9099998474121094,-2.7656067152567374,0.5974992752075181,-3.0457432634777533,4.2407418138927895,-1.2241219941351176,2.419120544550154,-5.6100006103515625,92.5742465187748,52.81437905932694,1.8216212693426366,5,-2.5450000762939453,1.029998779296875,2.2725019454956055,5.079999923706055,-4.849998474121094,0,-0.015421926941043718,6.720001220703125,54.25,4.444439734949632,54.9900016784668,3.2295069665057174,54.959999084472656,-0.015421926941043718
3118,2020-05-19,56.61999893188477,57.849998474121094,56.5099983215332,57.27999877929688,366000.0,-0.01888754409772908,-2.0454511957760455,-0.5789475445382876,42.078957918811625,42.692640010000886,-0.6622803150344438,0.6651878453329729,2.3830362966788172,12.18248695517223,15.03802045427307,1.3400001525878906,-2.405138469513197,-0.3680007934570213,-3.8920630181137312,3.1560614311996886,-2.1300319057853727,1.39403031887133,-4.398800430297861,74.58744939704518,35.582001655661074,1.7620311123283543,5,-1.4549999237060618,2.1199989318847585,3.2725019454955984,6.170000076293938,-4.379997253417976,1,-0.012716309070794019,-1.1724157586652928,57.709999084472656,6.720001220703125,54.25,4.444439734949632,54.9900016784668,-0.012716309070794019
3119,2020-05-20,57.79999923706055,58.27999877929688,56.93000030517578,57.52999877929688,298000.0,0.020840698117909673,1.1951202870638158,-0.4090916972516726,50.28811049631022,44.44495140174873,-1.4263456265935943,-0.6580243166974853,0.6733477200477864,10.894478127910375,15.144307163004644,1.6599998474121094,-1.960505498760341,0.8814994812011747,-2.5121248290450353,4.275123791447385,-0.8153126739219303,2.5783116363242797,-5.460024708557128,92.23301749945979,48.54130499797026,1.6968121551231037,5,-2.6100006103515625,-0.16500091552734375,1.850001335144043,4.989999771118164,-5.659999847412109,2,-0.036159172667390105,-2.0454511957760455,56.61999893188477,-1.1724157586652928,57.709999084472656,6.720001220703125,54.25,-0.036159172667390105
3120,2020-05-21,57.56000137329102,58.5,57.4900016784668,57.84000015258789,343700.0,-0.004152212230751018,-3.8095367847411445,-1.0370307577106213,54.20666695242789,44.98807829770429,-1.0244382376905676,-0.43148542497178966,0.5001887222619246,11.022697968740964,14.83223577142615,1.0099983215332031,-1.7989489683506577,0.6360015869140696,-2.7616038950819046,4.033607068910044,-1.062801154083914,2.334804327912053,-4.982425874755869,83.45072929217234,34.001725804331684,1.698802740997986,5,-2.260002136230476,-0.1600017547607493,2.089999198913567,5.229997634887688,-3.460002899169929,3,-0.05211952620612792,1.1951202870638158,57.79999923706055,-2.0454511957760455,56.61999893188477,-1.1724157586652928,57.709999084472656,-0.05211952620612792
3121,2020-05-22,57.84000015258789,58.1500015258789,57.09000015258789,58.1500015258789,163600.0,0.004864467905082215,5.838688242170944,1.107152588555861,54.36128080228427,45.94106951374448,-1.4910192098442039,-0.663598054295349,0.09996906237860514,10.63061614701752,14.543611544859731,1.0600013732910085,-1.2466167834250825,0.8640003204345703,-2.557365511574204,4.285366152443345,-0.846682595569817,2.5746832364389576,-4.907079183964846,70.40358821104347,16.8932157255404,1.7106829160043873,5,-2.5400009155273438,-0.4400005340576172,1.3249998092651367,4.94999885559082,-3.3199996948242188,4,-0.05601662638173133,-3.8095367847411445,57.56000137329102,1.1951202870638158,57.79999923706055,-2.0454511957760455,56.61999893188477,-0.05601662638173133
3122,2020-05-26,59.11999893188477,60.63999938964844,58.88999938964844,59.599998474121094,304900.0,0.022129992668051823,-2.7234096950266826,1.5483787608441644,55.390536445466005,47.3859470743885,-2.8058491085841055,-1.9988223687551496,-1.4751578368632678,9.245158977761655,13.945072730821147,2.799999237060547,-0.7475620573926278,2.113999176025395,-1.374239077618988,5.602237429669778,0.3698800492032035,3.8581183028475863,-5.853053221379113,63.19612434247307,6.914513509929854,1.7441191268221907,5,-2.750000000000007,-1.8449993133544993,-0.8800001144409251,3.670000076293938,-3.7099990844726634,1,-0.08423544709420672,5.838688242170944,57.84000015258789,-3.8095367847411445,57.56000137329102,1.1951202870638158,57.79999923706055,-0.08423544709420672
3123,2020-05-27,60.11999893188477,61.02000045776367,59.4900016784668,60.29999923706055,342300.0,0.016914749967302134,-1.1250059604859517,0.3750009934116844,68.29118025939948,50.101428340357465,-3.5313239539858685,-3.213181973011636,-2.424963177024445,8.163765139950662,14.083024766458188,1.9000015258788991,-0.7780955211425606,3.1454992294311594,-0.20920483674731827,6.500203295609637,1.4681471963419241,4.822851262520395,-6.2632089270476925,77.99507353784728,14.091559576612298,1.6773520330892382,5,-3.55999946594239,-2.8449993133544993,-1.400000572204597,2.670000076293938,-4.80999755859375,2,-0.1207584572607644,-2.7234096950266826,59.11999893188477,5.838688242170944,57.84000015258789,-3.8095367847411445,57.56000137329102,-0.1207584572607644
3124,2020-05-28,60.08000183105469,61.41999816894531,59.9000015258789,61.1500015258789,437900.0,-0.0006652877834445459,-1.1258689771811683,5.9444326707076085,64.52055900489665,52.22707745274021,-3.004648088882874,-3.3205933095571467,-2.5769529105117996,8.121309495462398,14.558186800075312,1.5199966430664134,-0.6793867850572894,3.0910020828247085,-0.31702492406850524,6.499029089717922,1.386988579378098,4.795015586271319,-5.506890780924948,69.0531881809524,2.5665741268776543,1.704013503446608,5,-2.960002899169922,-2.805002212524414,-1.7825031280517578,2.7099971771240234,-5.320003509521484,3,-0.1304926749941523,-1.1250059604859517,60.11999893188477,-2.7234096950266826,59.11999893188477,5.838688242170944,57.84000015258789,-0.1304926749941523
3125,2020-05-29,60.11999893188477,60.7599983215332,58.86000061035156,59.47000122070313,414000.0,0.0006657306859370049,-1.032084274258515,-0.6074746696899083,58.39357953923947,54.43166619362543,-2.5037218688905867,-3.340474499727172,-2.458457946593377,7.994103661171316,14.433192111808044,1.8999977111816406,-0.3584171116644228,3.0094991683960046,-0.6664851899952069,6.685483526787216,1.1715069892003953,4.847491347591614,-4.725261427497166,69.97690917756691,6.815761463854685,1.837992179195606,5,-1.2749996185302805,-2.8449993133544993,-1.822500228881843,2.670000076293938,-6.819999694824226,4,-0.1327345256821707,-1.1258689771811683,60.08000183105469,-1.1250059604859517,60.11999893188477,-2.7234096950266826,59.11999893188477,-0.1327345256821707
3126,2020-06-01,60.45000076293945,60.9900016784668,59.93999862670898,60.040000915527344,446400.0,0.005489052510273096,-2.4426079832904395,0.6307712171274642,62.24407386081568,56.64166058662791,-2.0805585478961746,-3.5052277936350578,-2.7440799519522585,7.583674864203601,13.975522736402423,1.0500030517578196,0.03806079423931408,3.1205009460449205,-0.8077099988083063,7.048711890898147,1.1563954736183035,5.084606418471537,-4.33223197880492,62.109440192642396,1.1704720464178493,1.9641054724266143,6,-1.4850025177001953,-3.1750011444091797,-2.4600019454956055,2.339998245239258,-6.880001068115234,0,-0.10504552867948691,-1.032084274258515,60.11999893188477,-1.1258689771811683,60.08000183105469,-1.1250059604859517,60.11999893188477,-0.10504552867948691
3127,2020-06-02,60.209999084472656,61.09000015258789,59.63000106811523,60.95000076293945,243400.0,-0.003970251041153561,1.8627420181235577,-1.8048828143172155,69.15377571797201,59.649973675423524,-1.6188809516433267,-3.1162644777613124,-2.1701414361449594,7.741037468262562,13.332531898768096,1.4599990844726634,0.4242297945318967,2.684499359130861,-1.4128655093735034,6.781864227635225,0.6358169248786751,4.7331817933830465,-3.455962774160831,52.73436568676537,-9.756955377009696,2.048682434252184,6,-1.0349998474121094,-2.934999465942383,-2.2200002670288086,2.5799999237060547,-7.790000915527344,1,-0.09450255295181287,-2.4426079832904395,60.45000076293945,-1.032084274258515,60.11999893188477,-1.1258689771811683,60.08000183105469,-0.09450255295181287
3128,2020-06-03,62.099998474121094,62.5099983215332,61.11999893188477,61.11999893188477,311800.0,0.0313901248694064,-1.8367347733173747,-1.3243207019026952,80.15203377554627,62.96818737311641,-2.9611963995940656,-4.866714770394395,-3.719278772414569,5.77168441142652,13.133464447419602,2.299999237060547,1.1161501807749374,4.327498817443846,-0.24512369237256593,8.900121327260258,2.04118756253564,6.613810072352052,-4.786046740773251,88.76712042432001,19.699829302560147,2.286311254908205,6,-2.299999237060547,-4.795000076293945,-4.66249942779541,0.6900005340576172,-8.779998779296875,2,-0.10772944913190141,1.8627420181235577,60.209999084472656,-2.4426079832904395,60.45000076293945,-1.032084274258515,60.11999893188477,-0.10772944913190141
3129,2020-06-04,60.7599983215332,61.849998474121094,59.95000076293945,61.4900016784668,322800.0,-0.02157810282630379,1.6206920138486955,-0.7449017325740319,71.93916091705947,64.9384644802977,-1.29315376728929,-3.1718943579088474,-2.165917532737609,7.016707662787979,12.327718983099418,2.1499977111816406,1.4864093937175369,2.658998680114749,-1.7717492376306012,7.089746597860099,0.44362472124207386,4.874372638987424,-2.7186000658394107,52.05476445536018,-18.968200341811176,2.2153739588726746,6,-0.9599990844726562,-3.4549999237060547,-3.4399986267089844,2.030000686645508,-7.629997253417976,3,-0.08969712144166919,-1.8367347733173747,62.099998474121094,1.8627420181235577,60.209999084472656,-2.4426079832904395,60.45000076293945,-0.08969712144166919
3130,2020-06-05,62.81000137329102,64.16999816894531,62.34000015258789,62.34000015258789,334700.0,0.03373935333094469,-6.787205376274268,-0.6438343279370519,79.59890793043112,67.74264527231401,-2.8162909562791185,-4.925480821262141,-3.9975505819641413,4.865918720215539,11.678845631800828,3.4099998474121094,2.033461292671319,4.360501670837408,-0.405237605703455,9.126240947378271,1.97763203256698,6.743371309107836,-4.142999108379712,70.04410431439196,-5.086743785256672,2.382869638270431,6,-1.2950019836425852,-4.67500305175782,-4.577502250671394,-0.020002365112311793,-9.34000015258789,4,-0.1281643508318877,1.6206920138486955,60.7599983215332,-1.8367347733173747,62.099998474121094,1.8627420181235577,60.209999084472656,-0.1281643508318877
3131,2020-06-08,63.2400016784668,63.4000015258789,62.40999984741211,62.68999862670898,310400.0,0.006846048332656451,1.275858742644694,1.1702162197259893,74.19074493417729,69.83155732661527,-2.6817629944230177,-5.212389768585048,-4.385372298510163,4.332937258946316,11.397527075608323,0.9900016784667898,2.340515283000407,4.53000183105469,-0.6873580214300787,9.74736168353946,1.9213219048123023,7.138681757297078,-3.6925200689100492,79.51548272335953,6.318835369925466,2.608679926242386,6,-1.7250022888183594,-5.105003356933594,-4.615002632141113,-0.45000267028808594,-8.980003356933594,0,-0.15717903506619957,-6.787205376274268,62.81000137329102,1.6206920138486955,60.7599983215332,-1.8367347733173747,62.099998474121094,-0.15717903506619957
3132,2020-06-09,62.22000122070313,62.77000045776367,61.61000061035156,62.52999877929688,347000.0,-0.01612903906849472,1.9367050711271738,-0.5636287973366553,74.64790435046872,70.53786000340074,-1.3139601271189605,-4.023799823959138,-3.362867968504794,5.228449780687221,10.81420686685135,1.6300010681152344,2.588741185027864,3.2720012664794993,-2.136057727871922,8.680060260830913,0.5679717693037887,5.97603076365521,-1.9329169616442172,53.79151310692837,-18.434868430004876,2.7040294971757084,6,-0.7050018310546946,-4.085002899169929,-3.300001144409187,0.5699977874755788,-7.620002746582038,1,-0.13902284404007215,1.275858742644694,63.2400016784668,-6.787205376274268,62.81000137329102,1.6206920138486955,60.7599983215332,-0.13902284404007215
3133,2020-06-10,60.70000076293945,62.38999938964844,60.40999984741211,62.1500015258789,294200.0,-0.02442945078660519,1.0518167281697128,4.677458653278181,62.3931721465731,70.30148368580923,0.3318648549239782,-2.2489373924505713,-1.908588078485458,6.59837159405258,10.097900894371937,1.9799995422363281,2.805822365547222,1.517000770568849,-3.7585243997044273,6.792525940842118,-1.1207618145677856,4.154763355705484,3.4699974060058594,17.772522772943113,-49.77826194094539,2.637762585136635,6,0.8149986267089844,-2.56500244140625,-2.0150012969970703,1.9499988555908203,-5.850002288818359,2,-0.1364086077417238,1.9367050711271738,62.22000122070313,1.275858742644694,63.2400016784668,-6.787205376274268,62.81000137329102,-0.1364086077417238
3134,2020-06-11,56.5099983215332,59.52999877929688,56.31000137329102,59.31999969482422,417300.0,-0.0690280459430318,-1.0062318697629626,1.9379309619083043,46.645357989194025,68.99612573580418,4.427841948749844,2.1746357498400997,2.221422173736002,10.607457326108303,9.427514525739925,4.38999938964843,2.8153932477527377,-2.7505016326904297,-7.805756616895863,2.3047533515150036,-5.278129124793146,-0.22287414058771304,7.58479988098145,2.544491472983254,-60.39279635366867,2.5276274921027158,6,3.730001449584961,1.625,2.1750011444091797,5.995000839233398,-3.289997100830071,3,-0.056450163182776625,1.0518167281697128,60.70000076293945,1.9367050711271738,62.22000122070313,1.275858742644694,63.2400016784668,-0.056450163182776625
3135,2020-06-12,55.58000183105469,57.63999938964844,54.15999984741211,57.63999938964844,391400.0,-0.016457202585407615,2.3786443364641046,0.7330948583064653,43.06748948676406,66.86539413868734,5.192121903144269,3.3213892668775458,3.2122032490478176,11.339712134158503,8.438460062201905,3.479999542236328,2.471929087260712,-3.70999813079834,-8.666240764089281,1.2462445024926083,-6.18811944744381,-1.2318768141528693,8.203404498291022,15.367984044329758,-44.69884183643356,2.4781213166454736,6,3.5849971771240234,2.5549964904785156,3.032498359680176,6.379999160766602,-1.5100021362304688,4,-0.044080616808662154,-1.0062318697629626,56.5099983215332,1.0518167281697128,60.70000076293945,1.9367050711271738,62.22000122070313,-0.044080616808662154
3136,2020-06-15,56.47999954223633,56.79999923706055,53.7599983215332,54.1500015258789,431000.0,0.01619283342086497,1.0471404516245872,-1.1310683387158933,41.708543676850994,63.815923911896114,4.101023818158865,2.73736989994687,2.3718062035680987,10.242803695865533,7.430302561297789,3.0400009155273438,2.238855653849214,-2.9215003967285185,-7.4851203307419,1.642119537284863,-5.203310363735206,-0.6396904297218313,6.726002398193366,30.18868563599583,-28.26442142577249,2.2818099670066894,6,2.4849987030029297,1.654998779296875,2.132500648498535,5.315000534057617,-1.5400009155273509,0,-0.05329317184718263,2.3786443364641046,55.58000183105469,-1.0062318697629626,56.5099983215332,1.0518167281697128,60.70000076293945,-0.05329317184718263
3137,2020-06-16,56.81999969482422,58.47000122070313,56.1500015258789,58.02999877929688,293800.0,0.006019832778745515,1.2200911875184788,-0.5193133539076137,39.18741939701277,59.264300092059045,3.6091197089959763,2.4530433185457667,2.2020044015275815,9.705711118277492,7.301708476424606,2.319999694824233,2.1306725779922786,-2.5370002746582045,-7.186614660687539,2.1126141113711228,-4.861807467672868,-0.2121930816435409,5.630321956093759,35.45771720233762,-19.67565946111857,2.324807193014665,6,2.144998550415039,1.3149986267089844,1.7925004959106445,4.975000381469727,-2.0600013732910156,1,-0.04505458266526896,1.0471404516245872,56.47999954223633,2.3786443364641046,55.58000183105469,-1.0062318697629626,56.5099983215332,-0.04505458266526896
3138,2020-06-17,55.9000015258789,57.040000915527344,54.88000106811523,57.040000915527344,305900.0,-0.016191449734011876,2.789475445382888,0.9421489687699014,37.050804017202516,55.38781599207495,3.9751945391397,3.4955542807379345,3.088690638798063,10.416156713807531,7.2832770128863356,2.1599998474121165,1.9040814596496745,-3.4209985733032298,-8.1699283132318,1.3279311666253406,-5.795463443267515,-1.0465337033389446,5.855094258688297,37.088440807076,-15.611490913519013,2.3744648699642834,6,3.0649967193603587,2.234996795654304,2.712498664855964,5.670000076293952,-1.1100006103515554,2,-0.02325586791184553,1.2200911875184788,56.81999969482422,1.0471404516245872,56.47999954223633,2.3786443364641046,55.58000183105469,-0.02325586791184553
3139,2020-06-18,55.709999084472656,55.86999893188477,54.93999862670898,55.34000015258789,252100.0,-0.003398970236490606,1.6956584235870245,-0.3245606403340853,36.4640927966406,50.595058754987114,3.7699747614493404,3.711227495818207,3.282139111885968,10.395928988206862,7.406138580756528,0.9600028991699219,1.5929723088638497,-3.5065010070800753,-8.482888718937843,1.469886704777693,-5.994694863008959,-1.0183071511511912,5.405488903051818,41.40126459971209,-8.736786889158395,2.4881938559288828,6,2.8700008392333984,2.424999237060547,2.4575014114379883,5.860002517700195,-1.6699981689453125,3,-0.01543709611352806,2.789475445382888,55.9000015258789,1.2200911875184788,56.81999969482422,1.0471404516245872,56.47999954223633,-0.01543709611352806
3140,2020-06-19,54.56000137329102,56.38999938964844,54.36999893188477,56.18999862670898,854200.0,-0.02064257278909487,-1.0099485680666598,-4.40541069974118,32.78784576405866,45.99473662497394,4.052840780592334,4.874886960241348,4.309135781631888,11.322883266434808,7.66459945174148,2.0200004577636648,0.8905381737506275,-4.50649871826171,-9.85970841827558,0.8467109817521603,-7.183103568268649,-1.8298938682547714,5.967047440954147,16.985192342425286,-30.33160275186146,2.6766048500069366,6,3.7049980163574148,3.5749969482421804,3.4174985885620046,7.010000228881829,1.3400001525878764,4,-0.024560119480566356,1.6956584235870245,55.709999084472656,2.789475445382888,55.9000015258789,1.2200911875184788,56.81999969482422,-0.024560119480566356
3141,2020-06-22,54.599998474121094,55.09000015258789,53.68000030517578,54.08000183105469,329600.0,0.0007330846741813168,-1.1363638990838945,-0.3190168829892327,33.41217644434036,41.412989079848565,2.9707821696461423,4.827204686610074,4.034779861302027,11.052861155735641,7.886901674974461,1.4099998474121094,0.3230547915831039,-4.304501533508301,-9.99919917795556,1.3901961109389518,-7.151850355731931,-1.457152711284671,5.385686300707121,19.20663868691612,-26.29197706566926,2.8473488222236276,6,3.4350013732910156,3.895000457763672,2.3524999618530273,6.970003128051758,1.8100013732910156,0,-0.009706937621034584,-1.0099485680666598,54.56000137329102,1.6956584235870245,55.709999084472656,2.789475445382888,55.9000015258789,-0.009706937621034584
3142,2020-06-23,54.13999938964844,55.38000106811523,53.72000122070313,55.2599983215332,350800.0,-0.008424891892454545,1.4411683033347684,-2.15385800431357,24.289401545790653,37.179236790872736,2.4184232745177923,5.15951634092017,4.292152198383199,11.26345464055791,8.91855528642812,1.6599998474120952,-0.6437430640224449,-4.515500640869142,-10.593147650471295,1.5621463687330106,-7.554324145670222,-1.4766771360680622,5.2151169382145355,13.690446455738167,-25.247122998096728,3.038823504801078,6,2.4650001525878906,4.784999847412109,2.8124990463256836,7.430002212524414,2.270000457763672,1,0.014776491431093275,-1.1363638990838945,54.599998474121094,-1.0099485680666598,54.56000137329102,1.6956584235870245,55.709999084472656,0.014776491431093275
3143,2020-06-24,52.86000061035156,53.5,51.93999862670898,53.36999893188477,498200.0,-0.023642386289749573,3.051949210060905,0.45535607848747744,24.383915033648236,34.705743129145425,2.7595630047193964,6.184826006478815,5.315333469136732,12.285829070944587,10.183534744051629,2.2000007629394602,-1.56949831900792,-5.432499504089357,-11.99013379011376,1.1251347819350457,-8.711316647101562,-2.153682361077152,5.927604115242694,20.674198335077936,-15.918234514427848,3.2788171430122026,6,2.344999313354492,5.194997787475586,4.092497825622559,8.399999618530273,3.3999977111816406,2,0.03594395931220551,1.4411683033347684,54.13999938964844,-1.1363638990838945,54.599998474121094,-1.0099485680666598,54.56000137329102,0.03594395931220551
3144,2020-06-25,52.2400016784668,52.56000137329102,51.11999893188477,52.56000137329102,340600.0,-0.01172907538263157,8.000023841880248,0.6274524470241576,12.222991161021156,31.27857664850733,3.0286617246947856,6.521728788947783,5.75466971305319,12.636075170041025,11.459587876673124,1.7400016784667898,-2.5257063037489473,-5.660498428344724,-12.688659677728225,1.3676628210387776,-9.174579053036474,-2.146417803652973,5.725890315261225,21.252422187782873,-10.649714423205207,3.514080624691751,6,2.5549983978271555,5.404996871948242,4.712496757507324,8.839998245239258,3.4799995422363352,3,0.04881315381181639,3.051949210060905,52.86000061035156,1.4411683033347684,54.13999938964844,-1.1363638990838945,54.599998474121094,0.04881315381181639
3145,2020-06-26,52.13999938964844,52.56000137329102,51.0,52.0,659900.0,-0.001914285712199315,2.1836653665599797,-0.4374985098824498,9.370393073220697,27.68544880365951,2.8936856759382223,6.317118264066096,5.692011299773952,12.469072006263133,12.836787239296147,1.5600013732910227,-3.284058313118834,-5.3615007400512695,-12.755661507961307,2.0326600278587676,-9.058581124006288,-1.664420356096251,4.867467575421529,26.027376978220563,0.14189435601054257,3.697080383955019,6,2.595001220703125,5.444999694824219,4.272499084472656,8.235002517700195,4.459999084472656,4,0.03644038258765536,8.000023841880248,52.2400016784668,3.051949210060905,52.86000061035156,1.4411683033347684,54.13999938964844,0.03644038258765536
3146,2020-06-29,54.099998474121094,54.20000076293945,52.22999954223633,52.65999984741211,461200.0,0.037591083763261146,1.4024358190069246,10.28574931880109,22.191753978000122,25.79704153488033,0.6264588054781157,4.065438091208961,3.5336463469338,10.240215699533252,14.092159624691018,2.0600013732910156,-3.4837225866161035,-3.0840015411376953,-10.490401263402973,4.322398181127582,-6.787201402270334,0.6191983199949433,1.94627377653768,70.77620361072341,46.42043921944424,3.703199861132638,6,-0.07999801635742188,3.4850006103515625,2.2500009536743164,6.275003433227539,2.640003204345703,0,0.03327177638681156,2.1836653665599797,52.13999938964844,8.000023841880248,52.2400016784668,3.051949210060905,52.86000061035156,0.03327177638681156
3147,2020-06-30,54.52000045776367,54.9900016784668,53.70000076293945,53.70000076293945,360200.0,0.007763437994244837,-2.1463448673694394,0.5694447755816756,27.11109704538812,24.692629649123173,-0.17221876235114308,3.3700849630898304,3.0559816626661487,9.552506399788712,15.179658692659197,1.2900009155273438,-3.542674228249588,-2.379499626159671,-9.733431822792781,4.974432570473439,-6.056465724476226,1.2974664721568843,0.7188682327896956,88.22052573963506,60.42823760162976,3.6769660983165533,6,-0.8250007629394531,3.0649986267089844,1.8299989700317383,4.885000228881836,1.8499984741211009,1,0.034666166063454185,1.4024358190069246,54.099998474121094,2.1836653665599797,52.13999938964844,8.000023841880248,52.2400016784668,0.034666166063454185
3148,2020-07-01,55.40999984741211,55.84000015258789,54.20000076293945,54.56999969482422,301900.0,0.016324273334111794,-1.0759512007861183,1.0243908112282398,44.607844970540775,25.597491001778753,-1.272892717696216,2.058742472224594,2.091359802722657,8.408913129872616,16.06749918256924,1.6399993896484375,-3.6350508402561843,-1.1550003051757827,-8.110757291367932,5.800756681016367,-4.632878798271861,2.3228781879202955,-4.409999847412109,91.11569645414443,57.645834642361024,3.4778784930960747,7,-1.7150001525878906,2.174999237060547,1.4124994277954102,0.8799991607666016,2.4599990844726634,2,0.01804728393347399,-2.1463448673694394,54.52000045776367,1.4024358190069246,54.099998474121094,2.1836653665599797,52.13999938964844,0.01804728393347399
3149,2020-07-02,55.31000137329102,56.459999084472656,55.040000915527344,56.36000061035156,216200.0,-0.001804700855377428,1.272004003918469,-1.2499988646736306,48.55922781010529,27.349866784672823,-1.380807513361006,1.822970679136482,2.111456292118156,8.246892635822995,17.119381218009035,1.4199981689453125,-3.730444502235251,-0.9824989318847557,-7.668053294662265,5.7030554308927535,-4.32527611327351,2.360278249503999,-4.213201370239268,78.93776732578512,41.394495306180985,3.342777181388753,7,-1.5800018310546946,2.2749977111816335,1.6074981689453054,0.9799976348876882,1.5900001525878764,3,0.017175861953619975,-1.0759512007861183,55.40999984741211,-2.1463448673694394,54.52000045776367,1.4024358190069246,54.099998474121094,0.017175861953619975
3150,2020-07-06,54.7599983215332,56.06999969482422,54.13000106811523,55.70000076293945,277200.0,-0.009944007197646099,1.3095217551237364,0.8952410708771328,40.46562161403199,28.13358291463856,-0.8934022471127818,1.8329414517479563,2.6296127836446175,8.525505617970147,17.764844125678724,1.9399986267089915,-3.729641926128778,-1.1300018310546847,-7.093745641150598,4.833741979041228,-4.111873736102638,1.8518700739932683,-3.448670355224614,59.81085231889429,20.45585378107758,2.981871905047955,7,-1.029998779296875,2.825000762939453,2.4375009536743164,0.46000099182128906,0.8500022888183594,0,0.017531098038628512,1.272004003918469,55.31000137329102,-1.0759512007861183,55.40999984741211,-2.1463448673694394,54.52000045776367,0.017531098038628512
3151,2020-07-07,53.29999923706055,54.11999893188477,53.2400016784668,54.0,430900.0,-0.026661781030379306,-1.1463455481794207,0.7446797285890526,32.64298819587687,29.061759209092582,0.40543515123343354,2.645726171643716,4.061098081787293,9.701113207687698,18.549959707438628,1.5199966430664062,-3.7474881953785797,-2.09300079345703,-7.049337322310471,2.8633357353964115,-4.5711690578837505,0.38516747096969084,-1.7827244260253963,1.8632797182334384,-36.415589976571844,2.4781682644267202,7,0.43000030517578125,4.284999847412109,4.760000228881836,1.9200000762939453,2.6199989318847656,1,0.06191368263221264,1.3095217551237364,54.7599983215332,1.272004003918469,55.31000137329102,-1.0759512007861183,55.40999984741211,0.06191368263221264
3152,2020-07-08,53.56999969482422,53.72999954223633,52.56000137329102,52.90999984741211,520200.0,0.005065674702222855,1.3877524805275039,-0.9428558972430668,37.72390750502665,30.543980594801297,0.05149227605868134,1.7860333024919584,3.709684110453715,9.129756236686532,19.768461766729388,1.1699981689453054,-3.5875418308006033,-1.390500259399417,-5.220006195450232,2.439005676651398,-3.305253227424828,0.524252708625994,-1.8550159128515702,25.897408058405848,-12.01435712009511,1.9147529680254085,7,0.15999984741210938,4.0149993896484375,4.549999237060547,1.6499996185302734,1.9099998474121094,2,0.05917494869705697,-1.1463455481794207,53.29999923706055,1.3095217551237364,54.7599983215332,1.272004003918469,55.31000137329102,0.05917494869705697
3153,2020-07-09,52.41999816894531,53.20000076293945,50.86999893188477,53.20000076293945,423200.0,-0.02146726773250318,4.974343800893009,-1.1818223853423113,34.258364228131356,32.99235538003577,1.2656079522486294,2.407337666449642,4.691339884977687,9.960990452546781,21.525543710348117,2.700000762939446,-3.477414247604898,-2.1265016555786147,-5.019093182861063,0.7660898717038336,-3.572797419219839,-0.6802058919373906,4.040000915527344,27.728071462448344,-9.339851329518563,1.4462957636412237,7,1.2450008392333984,5.100000381469727,5.805001258850098,2.8000011444091797,3.1000022888183594,3,0.07535293591977887,1.3877524805275039,53.56999969482422,-1.1463455481794207,53.29999923706055,1.3095217551237364,54.7599983215332,0.07535293591977887
3154,2020-07-10,53.31999969482422,53.41999816894531,52.5,52.72000122070313,445900.0,0.017169049166661177,1.3000085831179606,-0.7692262548111396,43.92156085432753,36.83137402238097,0.5977776307319118,1.3239768316450409,3.6609281541367267,8.731125835846896,22.040828857238402,1.0,-3.1639577777564583,-1.067000198364255,-3.8535781389886736,1.7195777422601637,-2.460289168676468,0.3262887719479579,3.0281993865966825,47.11539237456793,7.197027066688605,1.3932889703122107,7,0.3449993133544922,4.19999885559082,5.232499122619629,1.8999996185302734,1.7299995422363281,4,0.08533381963807884,4.974343800893009,52.41999816894531,1.3877524805275039,53.56999969482422,-1.1463455481794207,53.29999923706055,0.08533381963807884
3155,2020-07-13,53.13000106811523,54.20000076293945,52.81000137329102,53.5099983215332,294500.0,-0.0035633651124614696,-1.7254979692280314,-0.633330366339045,42.89856482643498,39.132130783318175,1.0537939566748094,1.3924058437798479,3.7833197074134404,8.57914341875398,21.890027378590926,1.3899993896484304,-2.748374431404848,-1.1344987869262795,-3.9156570528913264,1.6466594790387674,-2.525077919908803,0.25608034605624397,3.108634010314951,67.86789470066643,24.28329416494463,1.3905791329825223,7,0.5349979400634837,4.389997482299812,5.42249774932862,2.089998245239265,1.299999237060554,0,0.07095803466915696,1.3000085831179606,53.31999969482422,4.974343800893009,52.41999816894531,1.3877524805275039,53.56999969482422,0.07095803466915696
3156,2020-07-14,53.47000122070313,53.93999862670898,52.7599983215332,53.40999984741211,273700.0,0.006399400447065773,1.3600096130737998,-0.15789949203928733,46.72532771706668,41.311489746838014,0.6873086037361489,0.8594040946709356,3.4304947992194954,7.900776930283065,21.638617875639518,1.1800003051757741,-2.0843740844627803,-0.6439987182617131,-3.2399583683359836,1.9519609318125575,-1.941978543298852,0.6539811067754258,2.661261134796135,78.07810387884636,29.443408983236253,1.2979798250371364,7,0.19499778747557883,3.664999008178704,6.354997634887688,3.5749969482421804,0.5799980163574148,1,0.040022430162575784,-1.7254979692280314,53.13000106811523,1.3000085831179606,53.31999969482422,4.974343800893009,52.41999816894531,0.040022430162575784
3157,2020-07-15,54.2599983215332,55.43000030517578,53.88000106811523,54.9000015258789,401300.0,0.014774585427243192,-1.214288244446188,-10.666475936167478,57.18684532815202,42.70915645323926,-0.16030627838332379,-0.13936059247318155,2.6294959774429714,6.787782878917895,21.76905624720038,1.9599990844726491,-1.320831792633669,0.273998451232913,-1.9916015689919604,2.5395984714577864,-0.8588015588795201,1.4067984613453461,1.766038765493775,74.34206948937444,21.25471686744359,1.1328000101124358,7,-0.5949993133544922,2.5600013732910156,5.565000534057617,3.6949996948242188,-0.8400001525878906,2,0.030593437131628765,1.3600096130737998,53.47000122070313,-1.7254979692280314,53.13000106811523,1.3000085831179606,53.31999969482422,0.030593437131628765
3158,2020-07-16,54.599998474121094,54.849998474121094,54.13000106811523,54.38000106811523,280400.0,0.006266129065709114,1.0000000000000198,-0.34374422582896236,62.47355217967943,44.25519249430305,-0.7010065862556658,-0.6131857042829267,2.2541711468116503,6.132425417381668,21.570996559202467,0.7199974060058665,-0.8481971399126564,0.6789987564086886,-1.4241604185124501,2.7821579313298272,-0.3725808310518772,1.7305783438692544,1.3229178498030407,71.67229540595926,13.956660646184375,1.0515795874605691,7,-1.1299991607666016,2.030000686645508,5.225000381469727,4.1399993896484375,-1.1599998474121165,3,0.016117236130186452,-1.214288244446188,54.2599983215332,1.3600096130737998,53.47000122070313,-1.7254979692280314,53.13000106811523,0.016117236130186452
3159,2020-07-17,54.849998474121094,55.18999862670898,54.2599983215332,54.70000076293945,253000.0,0.0045787547067146495,1.2409699465481716,0.6818158173085039,64.0998902828036,46.88122234638878,-1.1433561688038694,-0.9812262536043335,2.0667698372891365,5.5816067146479185,21.30216665771704,0.9300003051757741,-0.5045398385060551,0.971998786926271,-1.0087566696535504,2.9527542435060923,-0.018378941363643264,1.9623765152161852,0.9718595019622569,78.27710111797693,15.869322764862808,0.9903777282899113,7,-1.6999988555908203,0.35000038146973367,4.975000381469727,3.8899993896484375,-0.4499969482421946,4,0.01221516868334449,1.0000000000000198,54.599998474121094,-1.214288244446188,54.2599983215332,1.3600096130737998,53.47000122070313,0.01221516868334449
3160,2020-07-20,53.22000122070313,54.56999969482422,53.0,54.56999969482422,260900.0,-0.029717361873528803,1.3259281027652348,-9.000127158515758,45.25863486436452,48.28296086510964,0.27403770821526763,0.5725913239337075,3.688523101075795,6.903043133282289,21.040957202092827,1.8499984741210938,-0.5820525159004646,-0.5909984588622947,-2.5652627994409087,1.3832658817163193,-1.5781306291516017,0.39613371142701226,2.5028195744962503,17.228560202879144,-42.29808932621009,0.9871321702893071,7,-0.07000160217285867,1.4499988555908203,5.9674978256225515,5.519996643066399,0.3999977111816406,0,0.03438553127363564,1.2409699465481716,54.849998474121094,1.0000000000000198,54.599998474121094,-1.214288244446188,54.2599983215332,0.03438553127363564
3161,2020-07-21,54.06999969482422,54.709999084472656,53.43999862670898,53.43999862670898,325500.0,0.015971410271039765,-3.031740649466178,-0.46666798532894804,47.68279617838649,49.38950405103851,-0.5087503128603075,-0.3363964078359203,2.769386717713971,5.788287510785501,20.552049988723624,1.4899978637695241,-0.6975192116811115,0.2854999542236314,-1.65816373151997,2.2291636399672328,-0.6863318886481693,1.257331797095432,1.5557646631088744,44.032903722076576,-11.374067090434437,0.9718318428717997,7,-0.9200000762939453,0.6000003814697337,4.579998970031738,4.6699981689453125,-2.4599990844726562,1,0.0066580472051680495,1.3259281027652348,53.22000122070313,1.2409699465481716,54.849998474121094,1.0000000000000198,54.599998474121094,0.0066580472051680495
3162,2020-07-22,54.93999862670898,54.9900016784668,53.209999084472656,53.56999969482422,279000.0,0.016090233711764546,1.4217639411137322,2.174597792323353,47.57481180423069,50.869109337271766,-1.3007676661575758,-1.2051785336146494,1.8573094714591107,4.722325962168853,20.114345681715527,1.7800025939941406,-0.6701455831987744,1.1154989242553626,-0.8908847417326768,3.121882590243402,0.11230709126134286,2.1186907572493823,0.590650422703149,88.58446772746667,36.13729333579871,1.0031918329940213,7,-0.9749984741210866,-0.26999855041502485,3.609999656677253,3.799999237060554,-2.75,2,-0.016199479648617232,-3.031740649466178,54.06999969482422,1.3259281027652348,53.22000122070313,1.2409699465481716,54.849998474121094,-0.016199479648617232
3163,2020-07-23,54.7599983215332,55.540000915527344,54.4900016784668,54.75,272100.0,-0.0032763070563359697,-2.962298916759636,0.007298050604643948,47.185244417928494,51.23174084433854,-0.8425329163519208,-0.9228518887278199,2.0393396145927483,4.639618495317805,19.062488566093343,1.0499992370605469,-0.42060234746352876,0.840498733520505,-1.1534860536484999,2.83448352068951,-0.156493660064001,1.837491127105011,-3.8899993896484304,69.29124752570415,19.360722221657127,0.9969923935845026,7,-0.6099987030029297,-0.8049983978271484,3.7899999618530273,3.979999542236328,-2.539997100830071,3,-0.024470419898843687,1.4217639411137322,54.93999862670898,-3.031740649466178,54.06999969482422,1.3259281027652348,53.22000122070313,-0.024470419898843687
3164,2020-07-24,54.790000915527344,55.790000915527344,54.61000061035156,54.97999954223633,333000.0,0.0005478925294697401,-3.290916152837792,-19.003052270125906,50.16217625063354,52.038808780360604,-0.7175447062463363,-0.7926598234689664,2.045284809639206,4.353516801628118,17.69605780629932,1.1800003051757812,-0.2514269266414715,0.7430013656616197,-1.1206575907169238,2.606660322040163,-0.18882811252765208,1.6748308438508914,-3.8266019439697203,64.15771785469153,14.8376490813761,0.9318294781892713,7,-0.5150012969970703,-1.1250019073486328,3.7599973678588867,3.9499969482421875,-3.1500015258789062,4,-0.024639574124113217,-2.962298916759636,54.7599983215332,1.4217639411137322,54.93999862670898,-3.031740649466178,54.06999969482422,-0.024639574124113217
3165,2020-07-27,54.040000915527344,54.75,53.83000183105469,54.4000015258789,274300.0,-0.013688629083184578,-1.3589733557650925,1.8947537494729283,54.332563991121674,52.884057255255605,0.19569280964478963,0.11276334839293867,2.822291477432401,4.774352533914168,16.35313176645286,0.9599990844726562,0.06202366853487007,-0.1019987106323228,-1.735897272962326,1.5318998516976805,-0.9189479917973244,0.7149505705326789,-2.8835378662109292,32.17059077494485,-22.196039124401665,0.8169492811650022,7,0.3549995422363281,-0.3750019073486328,4.317498207092285,4.6999969482421875,-2.5400009155273438,0,0.006661743231912487,-3.290916152837792,54.790000915527344,-2.962298916759636,54.7599983215332,1.4217639411137322,54.93999862670898,0.006661743231912487
3166,2020-07-28,55.9000015258789,56.31000137329102,53.86999893188477,53.86999893188477,384400.0,0.034418959638046864,-1.4039402201998465,-5.638886534141554,61.50050573936986,53.36335285650203,-1.4341825435512376,-1.6922329428779719,1.035323839182709,2.6121416689338943,15.434958564153767,2.44000244140625,0.24604087572479472,1.668001747131342,-0.1446742314182785,3.4806777256809625,0.7616637578565317,2.574339736406152,-4.558196961914049,86.77420823555573,27.61645002371384,0.9063379892748118,7,-1.2450008392333913,-2.235002517700188,2.299997329711921,2.839996337890632,-3.6300010681152273,1,-0.0407871651477254,-1.3589733557650925,54.040000915527344,-3.290916152837792,54.790000915527344,-2.962298916759636,54.7599983215332,-0.0407871651477254
3167,2020-07-29,56.40999984741211,57.2599983215332,54.65999984741211,56.34000015258789,584700.0,0.009123404429552728,1.9378569550468325,0.034482564224950586,71.02215058215374,54.313197123443615,-1.7959991780342008,-2.164344343680881,0.49424731899328833,1.7961581121315362,14.892747212053264,2.5999984741210938,0.49072579535040006,2.0835000991821317,0.026949205927415676,4.140050992436848,1.0552246525547773,3.1117755458094862,-4.770103474887691,75.21867802253898,11.586045536454812,1.0282754466273578,7,-1.2800006866455078,-2.345001220703125,1.8549995422363281,2.329998016357422,-3.950000762939453,2,-0.08509128257479959,-1.4039402201998465,55.9000015258789,-1.3589733557650925,54.040000915527344,-3.290916152837792,54.790000915527344,-0.08509128257479959
3168,2020-07-30,56.40999984741211,56.4900016784668,55.29999923706055,55.97000122070313,362800.0,0.0,2.9666596730816917,6.285722070844585,67.98604681112795,54.74499229325744,-1.6899681406476574,-2.198293235588821,0.49766769412164535,1.5447078709532889,14.699572186013162,1.19000244140625,0.6816567813300907,2.0335000991821275,-0.17684198851006272,4.243842186874318,0.9283290553360288,3.138671143028226,-4.320495318966991,75.21867802253898,9.104425802846308,1.1051710438460962,7,-1.2800006866455078,-2.345001220703125,1.3549995422363281,2.329998016357422,-4.579998016357422,3,-0.07480945279415263,1.9378569550468325,56.40999984741211,-1.4039402201998465,55.9000015258789,-1.3589733557650925,54.040000915527344,-0.07480945279415263
3169,2020-07-31,56.2599983215332,56.61999893188477,55.09000015258789,55.97000122070313,331900.0,-0.0026591300529100748,2.0297055879742127,0.6590863771533545,68.30408730530542,57.30559812002864,-1.473923367826913,-2.0801199747046297,0.6113763282832778,1.4126900274869456,14.726833537791526,1.529998779296882,0.695203832544486,1.8359987258911161,-0.4962770801571921,4.168274531939424,0.6698608228669656,3.0021366289152667,-3.7568542896410406,70.84545121909174,4.7484187091696555,1.1661379030241539,7,-1.0249996185302734,-2.1949996948242188,0.37000083923339844,2.3999996185302734,-5.409999847412109,4,-0.07180940670742586,2.9666596730816917,56.40999984741211,1.9378569550468325,56.40999984741211,-1.4039402201998465,55.9000015258789,-0.07180940670742586
3170,2020-08-03,55.72000122070313,56.2599983215332,54.81999969482422,56.2599983215332,380500.0,-0.009598242391404277,4.333356880973742,-1.862077583825543,62.8571540676916,58.99163788550699,-0.6057039651200782,-1.54365841986003,1.1157944752944715,1.7291718812923236,14.384729507180088,1.4399986267089844,0.6148658169063381,1.2480014801025447,-1.151924806421654,3.6479277666267436,0.04803833684044889,2.4479646233646406,-2.836308845639685,54.57234872865918,-9.595690803961716,1.1999631432620979,8,-0.4850025177002024,-1.6550025939941477,0.4999980926513601,2.529996871948235,-4.20000076293946,0,-0.07322329041045939,2.0297055879742127,56.2599983215332,2.9666596730816917,56.40999984741211,1.9378569550468325,56.40999984741211,-0.07322329041045939
3171,2020-08-04,56.599998474121094,56.91999816894531,55.38999938964844,55.38999938964844,306300.0,0.01579320233559134,-1.5289255156150494,-2.240751075538505,63.23530617502491,60.73169281559524,-1.2170674916125677,-2.2806837136023077,0.2006837735180369,0.7762034766970487,13.849963143490182,1.529998779296875,0.5158475444248865,1.962998771667479,-0.5488096789533614,4.4748072222883195,0.7070945463570553,3.218902996977903,-3.366201623340068,74.61537558651004,11.249551316431976,1.2559042253104218,8,-1.0549983978271484,-2.5349998474121094,-0.4399986267089844,0.9850006103515625,-5.619998931884766,1,-0.09010598253731295,4.333356880973742,55.72000122070313,2.0297055879742127,56.2599983215332,2.9666596730816917,56.40999984741211,-0.09010598253731295
3172,2020-08-05,56.7400016784668,57.34000015258789,56.16999816894531,57.09000015258789,380800.0,0.0024735549137817614,1.7529507858290474,-0.28925515615049463,62.3842841456421,62.420475007563425,-1.2012088038504984,-2.28834624059467,-0.014794492613468435,0.47053332034350603,13.14098957915898,1.1700019836425781,0.7784596993612141,1.9445018768310547,-0.6812930687012226,4.570296822363332,0.631604404064916,3.2573993495971933,-3.1841087100255976,76.19054106626825,13.302249849434176,1.3128974727661396,8,-1.1550006866455078,-2.6350021362304688,-0.9375019073486328,0.8449974060058594,-6.510002136230469,2,-0.07878042101644,-1.5289255156150494,56.599998474121094,4.333356880973742,55.72000122070313,2.0297055879742127,56.2599983215332,-0.07878042101644
3173,2020-08-06,56.36999893188477,57.31999969482422,56.2400016784668,56.83000183105469,289400.0,-0.006521021072201427,-2.000005298209735,1.3142997275204156,58.675803361898666,63.36643357548177,-0.6468316802246221,-1.6941039818181807,0.24163967456694735,0.8393293846220828,11.87217528128626,1.0799980163574219,0.9651933932351398,1.3769990921020607,-1.0856144065934785,3.8396125907976,0.14569234275428755,2.608305841449834,-2.435695245028903,61.5078950595141,0.5427962892458211,1.2313067493477698,8,-0.7849979400634837,-2.2649993896484446,-0.7299995422363352,1.2150001525878835,-6.329998016357429,3,-0.0693631350274958,1.7529507858290474,56.7400016784668,-1.5289255156150494,56.599998474121094,4.333356880973742,55.72000122070313,-0.0693631350274958
3174,2020-08-07,57.86999893188477,58.22999954223633,55.88999938964844,55.88999938964844,208200.0,0.026609899386596414,-1.3636370642237186,-4.304319702787281,76.94088722863395,65.87846949076092,-1.8595387047827288,-2.9889992988123524,-1.3555508884872367,-0.7733997926329934,10.818181687203051,2.3400001525878906,1.1421997666376527,2.6494991302490334,0.0037764830966651175,5.295221777401402,1.3266378066728493,3.9723604538252175,-3.5951255984557022,89.44279687798918,21.997472618903345,1.322861323576185,8,-1.8199996948242259,-3.319999694824226,-2.2299995422363352,-0.2849998474121165,-7.819999694824226,4,-0.10437181980838461,-2.000005298209735,56.36999893188477,1.7529507858290474,56.7400016784668,-1.5289255156150494,56.599998474121094,-0.10437181980838461
3175,2020-08-10,56.9000015258789,58.5099983215332,56.77000045776367,58.2599983215332,392000.0,-0.01676166275979374,-1.1481469271651366,-0.6868672273116986,66.17143903459822,66.39746207911962,-0.4930342014659743,-1.815144804742097,-0.49730878239110865,0.25240284622272924,10.15653864048788,1.7399978637695312,1.3315984463705277,1.4910017013549748,-1.06321773698496,4.04522113969491,0.21389198218501093,2.7681114205249386,-2.1505130473929555,48.39752093499217,-21.100134879294245,1.2771097191699663,8,-0.3150024414062429,-2.2100028991699148,-1.242502212524407,0.6849975585937571,-6.520000457763672,0,-0.10632694006178856,-1.3636370642237186,57.86999893188477,-2.000005298209735,56.36999893188477,1.7529507858290474,56.7400016784668,-0.10632694006178856
3176,2020-08-11,55.61000061035156,58.0,55.38999938964844,57.47999954223633,265700.0,-0.022671368733454766,-1.2597394447719688,1.375002454314678,53.653227037669865,64.46758168528808,0.8398200718667965,-0.37587134133853795,0.6530041846977355,1.5312377346477604,9.123005561223415,2.6100006103515625,1.467015934587927,0.09400081634521484,-2.2919616981205166,2.4799633308109463,-1.098980440887651,1.2869820735780806,-0.33404075383900533,7.0513235903649525,-57.55211975995052,1.1929812572328653,8,1.0549983978271484,-0.9200019836425781,0.04749870300292969,1.9749984741210938,-5.63999938964843,1,-0.07354792497208773,-1.1481469271651366,56.9000015258789,-1.3636370642237186,57.86999893188477,-2.000005298209735,56.36999893188477,-0.07354792497208773
3177,2020-08-12,55.91999816894531,56.349998474121094,55.7599983215332,56.13999938964844,217200.0,0.005574492990313873,-1.1851820455219768,0.11764777880455071,56.23655883104542,63.16208302083447,0.5062430839584238,-0.585129276943718,0.2117779686596606,1.3561064489882995,8.783319520827153,0.7399978637695312,1.6393169173670188,0.3209983825683622,-1.9954769952188158,2.6374737603555403,-0.8372393063252304,1.4792360714619548,-0.529998779296875,16.98714617753754,-45.080836567506715,1.158237688893589,8,0.7450008392333984,-1.2299995422363281,-0.2624988555908203,1.6650009155273438,-7.229999542236335,2,-0.08834046474365531,-1.2597394447719688,55.61000061035156,-1.1481469271651366,56.9000015258789,-1.3636370642237186,57.86999893188477,-0.08834046474365531
3178,2020-08-13,55.47999954223633,55.7400016784668,55.02000045776367,55.43000030517578,257900.0,-0.007868359104370226,1.526304518046084,-0.22726799833541406,53.55303276437615,61.52307696073122,0.8945158635440436,-0.07992043231944024,0.4517998135991306,1.9189243011179897,8.330763423882729,0.8999977111816406,1.5732182397084244,-0.16300029754638956,-2.4325336916361238,2.1065330965433446,-1.2977669945912567,0.9717663994984775,3.029998779296875,13.180497594225265,-46.61457563751642,1.1347666970448667,8,1.1849994659423828,-0.7900009155273438,0.17749977111816406,2.104999542236328,-6.560001373291016,3,-0.09462869580601263,-1.1851820455219768,55.91999816894531,-1.2597394447719688,55.61000061035156,-1.1481469271651366,56.9000015258789,-0.09462869580601263
3179,2020-08-14,55.52000045776367,55.7400016784668,54.540000915527344,55.0,197200.0,0.0007209970414092659,1.4999940395535227,10.400167849240864,58.22222316412319,61.0080846381125,0.8252960948549202,-0.07078185472553855,0.25136266159101694,1.9443033425597065,8.127021450138097,1.2000007629394531,1.3610512248721989,-0.1564994812011733,-2.3963324743575782,2.0833335119552316,-1.2764159777793793,0.9634170153770327,2.9201979064941384,24.68514313772027,-37.009539950494215,1.1199164965782027,8,1.0049991607666016,-0.015001296997070312,0.07249832153320312,1.9999980926513672,-6.430000305175781,4,-0.09870316096998566,1.526304518046084,55.47999954223633,-1.1851820455219768,55.91999816894531,-1.2597394447719688,55.61000061035156,-0.09870316096998566
3180,2020-08-17,55.04999923706055,55.709999084472656,54.97000122070313,55.27999877929688,259800.0,-0.008465439784365203,-2.7949038978824317,-0.44230642262408293,44.41522571137121,58.91696458659543,1.3301414145019663,0.5727108993623489,0.4860705062818198,2.466118869726941,7.404559808401946,0.7399978637695241,1.182420903295835,-0.7180006027221708,-2.665777676669407,1.2297764712250654,-1.691889139695789,0.2558879342514473,3.2341912292480473,14.739839782672451,-41.97384411283201,0.9738885369736187,8,1.4750003814697266,0.5849990844726562,0.5424995422363281,2.469999313354492,-7.040000915527344,0,-0.09082652260299973,1.4999940395535227,55.52000045776367,1.526304518046084,55.47999954223633,-1.1851820455219768,55.91999816894531,-0.09082652260299973
3181,2020-08-18,54.43000030517578,55.06000137329102,54.13000106811523,54.86999893188477,247200.0,-0.011262469400133424,1.26828371922087,1.9130413149121506,37.176164458967506,56.116062399187136,1.7991557885560354,1.2870507909430842,0.8448580647817892,3.0428821237652244,6.895435329574519,0.9300003051757955,0.9860506083663765,-1.3559995651245131,-3.243424823700771,0.5314256934517445,-2.299712194412642,-0.4122869358363843,3.7044225791015606,13.513494936928824,-39.171570680705024,0.9437126292881292,8,1.8899993896484375,1.2049980163574219,1.1624984741210938,3.089998245239258,-6.049999237060554,1,-0.07440748143217335,-2.7949038978824317,55.04999923706055,1.4999940395535227,55.52000045776367,1.526304518046084,55.47999954223633,-0.07440748143217335
3182,2020-08-19,54.04999923706055,54.86000061035156,53.93999862670898,54.65999984741211,167100.0,-0.0069814636410924225,-1.2168673591322523,1.386369350545741,35.43209225352574,53.533427831590146,1.963986256374909,1.6832581440743226,0.9867291955139308,3.3627880756928903,6.55234265579071,0.9200019836425852,0.8659300579113349,-1.6915006637573242,-3.7009337943822516,0.3179324668676031,-2.696217229069788,-0.6867840984448605,3.8441583382470697,6.111134658585544,-41.91740452719587,1.004716565312465,8,2.174999237060547,1.7049999237060547,1.3500003814697266,3.469999313354492,-5.36000061035157,2,-0.0754856257899792,1.26828371922087,54.43000030517578,-2.7949038978824317,55.04999923706055,1.4999940395535227,55.52000045776367,-0.0754856257899792
3183,2020-08-20,53.41999816894531,54.18000030517578,53.36000061035156,53.61000061035156,177600.0,-0.011655894116706311,-4.29036227603859,0.3114791004827776,33.44987873439162,48.7010935544521,2.3820179580161707,2.327030547585842,1.415371590164753,3.903352086033422,6.612459050435332,0.8199996948242188,0.6463798504608604,-2.2545017242431626,-4.4795219879547545,-0.029481460531570747,-3.367011856098962,-1.1419915923873631,4.157826690474415,2.52090469191525,-40.86080049883731,1.1125101318557977,8,2.5150012969970703,2.335000991821289,1.8225011825561523,4.100000381469727,-4.269996643066413,3,-0.08854361108881559,-1.2168673591322523,54.04999923706055,1.26828371922087,54.43000030517578,-2.7949038978824317,55.04999923706055,-0.08854361108881559
3184,2020-08-21,53.43999862670898,53.68999862670898,52.68000030517578,53.36999893188477,159800.0,0.0003744001956049736,2.543855657132213,-0.3684147124959098,35.85606572258436,45.332718742006115,1.8635052796015117,2.319634468708159,1.3251702544646022,3.8207460494868926,6.94530016845335,1.009998321533196,0.4090783848859516,-2.16700115203858,-4.579051131252733,0.24504882717557308,-3.37302614164566,-0.9609761624314999,3.716043807803935,25.082462960911062,-16.18625280797615,1.2060249896070767,8,1.9000015258789134,2.155000686645515,1.6100006103515696,4.079999923706062,-5.029998779296868,4,-0.08458084906283281,-4.29036227603859,53.41999816894531,-1.2168673591322523,54.04999923706055,1.26828371922087,54.43000030517578,-0.08458084906283281
3185,2020-08-24,54.4000015258789,54.4000015258789,53.16999816894531,53.61000061035156,146800.0,0.017964126568860372,2.113928940481172,11.285776566759683,36.486516884472834,43.425306502762005,0.5717046917381339,1.4629931873870348,0.334655558374628,2.8688690539504123,6.733326493667721,1.2300033569335866,0.2429298967332656,-1.2249982833862347,-3.592777992142949,1.1427814253704796,-2.408888137764592,-0.04110842900787759,2.2189158531135575,72.26892641965125,33.76350559872363,1.1838898543783576,8,0.11499786376953836,1.194997787475593,-0.22500228881835227,3.11999702453614,-5.760002136230462,0,-0.09761031662407138,2.543855657132213,53.43999862670898,-4.29036227603859,53.41999816894531,-1.2168673591322523,54.04999923706055,-0.09761031662407138
3186,2020-08-25,53.61999893188477,54.36999893188477,52.9900016784668,54.349998474121094,236700.0,-0.01433828257565517,2.58440631951286,-0.9240489825876166,32.23234356928536,40.75817147367755,1.1619291212614868,2.174935723122694,1.0454395148002291,3.646157486471367,7.397269274576231,1.4099998474121023,-0.27657804910209904,-1.891000747680657,-4.417274914633971,0.6352734192726572,-3.154137831157314,-0.6278636642039999,2.5262483982496846,43.11919702383693,8.993183819650717,1.2631370834766569,8,0.5900020599365163,1.9750003814697195,0.29000091552733664,3.8999996185302663,-4.979999542236335,1,-0.10462515334023292,2.113928940481172,54.4000015258789,2.543855657132213,53.43999862670898,-4.29036227603859,53.41999816894531,-0.10462515334023292
3187,2020-08-26,51.61000061035156,53.31999969482422,51.599998474121094,53.22000122070313,319400.0,-0.037485982125560535,-1.1104246236800719,2.205481671152018,27.159321423328393,37.825536880227794,2.789618434989606,4.012621307987871,2.950474806203701,5.693938633275806,8.171934497795991,2.020000457763679,-0.6996664402931998,-3.660999107360837,-6.689717208397667,-0.632281006324007,-5.175358157879252,-2.146640056842422,4.120297076787857,0.35721876175061806,-29.053295207194598,1.514359050518416,8,2.059999465942383,3.444997787475586,2.299999237060547,5.909997940063477,-1.5800018310546804,2,-0.06258476078352315,2.58440631951286,53.61999893188477,2.113928940481172,54.4000015258789,2.543855657132213,53.43999862670898,-0.06258476078352315
3188,2020-08-27,52.18999862670898,52.790000915527344,51.61999893188477,52.11000061035156,240500.0,0.01123809357679173,-1.2075480525276097,-0.04968819008083849,20.105261551706292,33.59031892329259,1.8929157877961487,3.267803262557983,2.299748105419255,5.0582397429087465,8.988463592271204,1.1800003051757812,-0.9082877372303315,-2.8700010299682717,-6.1427661334122945,0.40276407347575116,-4.506383581690287,-1.2336184782462567,2.9620571706078778,21.071411054980427,-0.7146302173683097,1.636382551722013,8,1.4650001525878977,2.864999771118171,2.1275014877319407,5.329999923706062,-1.3199996948242045,3,-0.06706265744580464,-1.1104246236800719,51.61000061035156,2.58440631951286,53.61999893188477,2.113928940481172,54.4000015258789,-0.06706265744580464
3189,2020-08-28,52.22000122070313,52.63000106811523,51.40999984741211,52.63000106811523,179500.0,0.000574872481004407,4.951227681686826,-5.125125172858033,22.663566187185694,31.17346786504976,1.5037122410412138,3.0773952187147486,2.2040324712208204,4.991784837870512,10.003204533303894,1.220001220703118,-1.1940899822021223,-2.63799858093261,-6.092567630084993,0.8165704682197727,-4.3652831055088015,-0.9107140563564187,2.434766551366316,27.090331725377975,8.312295747584837,1.727284524576192,8,1.0149993896484304,2.739997863769524,1.832498550415032,5.299997329711907,-0.8400001525879048,4,-0.05878972851511732,-1.2075480525276097,52.18999862670898,-1.1104246236800719,51.61000061035156,2.58440631951286,53.61999893188477,-0.05878972851511732
3190,2020-08-31,51.63999938964844,52.38999938964844,51.540000915527344,52.0099983215332,540100.0,-0.011106890415482185,-1.9824723432449254,0.9024367550870716,24.713387681793265,29.788714889808176,1.7311903623316596,3.5163461184354787,2.74730026506046,5.475546939251856,11.224379869958986,0.8499984741210938,-1.4588779737124469,-3.014000320434569,-6.726479537628862,0.698478896759724,-4.870239929031712,-1.157760711837426,2.495605514475834,7.770257208620168,-11.975133364428547,1.8562396085971455,8,1.4950008392333984,3.3199996948242188,2.3299999237060547,5.879999160766602,0.0800018310546946,0,-0.06254840395842065,4.951227681686826,52.22000122070313,-1.2075480525276097,52.18999862670898,-1.1104246236800719,51.61000061035156,-0.06254840395842065
3191,2020-09-01,51.5,51.59000015258789,50.5099983215332,51.29999923706055,286200.0,-0.002711064897427229,4.684204186116549,-0.5405441629808336,21.223999984105447,28.210037970983695,1.5777817796681646,3.430562763668803,2.846892012702213,5.4633868404389005,12.338146483478063,1.1300010681152344,-1.8081879199271143,-2.8989997863769545,-6.746820439975586,0.9488208672216771,-4.82291011317627,-0.9750894595776387,2.1995080950503265,35.231359239776005,14.511772582379304,1.9239103267993172,9,0.9549999237060547,3.009998321533203,2.5299997329711914,6.019998550415039,0.5999984741210938,1,-0.055533992434010915,-1.9824723432449254,51.63999938964844,4.951227681686826,52.22000122070313,-1.2075480525276097,52.18999862670898,-0.055533992434010915
3192,2020-09-02,52.27000045776367,52.54999923706055,51.43000030517578,51.540000915527344,215200.0,0.014951465199294578,-1.3578905945702848,3.6499837875984666,29.96257696059007,27.82255999611685,0.5908720141594088,2.433265400352127,2.059427681671899,4.5649169372897305,12.986493004514982,1.1199989318847656,-1.9864296997480722,-1.9054992675781222,-5.699691247365635,1.8886927122093908,-3.8025952574718787,-0.008403277684365662,0.8553958780535709,77.19298832670502,53.22629368931375,1.8970959898937578,9,0.1849994659423828,2.2399978637695312,1.8899993896484375,5.249998092651367,-0.1100006103515625,2,-0.06944712141428855,4.684204186116549,51.5,-1.9824723432449254,51.63999938964844,4.951227681686826,52.22000122070313,-0.06944712141428855
3193,2020-09-03,52.459999084472656,53.52999877929688,52.11000061035156,52.63999938964844,495400.0,0.0036349459545634843,-2.227278638495634,-0.24657591513599666,31.250008765380898,27.310775889760915,0.27980085935239885,2.03990719386222,1.8950774147572105,4.228845256213717,13.39515069351625,1.4199981689453196,-2.0614832101408,-1.520000648498538,-5.240306279506335,2.200304982509259,-3.38015346400244,0.340152167005364,-1.9500007629394531,64.56955189945354,39.01271990096403,1.8601528155038993,9,-0.0049991607666015625,2.049999237060547,2.1374998092651367,5.059999465942383,0.22999954223632102,3,-0.046321013106822906,-1.3578905945702848,52.27000045776367,4.684204186116549,51.5,-1.9824723432449254,51.63999938964844,-0.046321013106822906
3194,2020-09-04,51.83000183105469,52.79999923706055,51.45000076293945,52.68999862670898,243600.0,-0.012009097682284087,1.5000017660667926,4.77775187555627,30.649062213009486,26.662169815153874,0.7346604691986229,2.31277924832753,2.5639186951077164,4.751532748458189,13.468697590545672,1.3499984741210938,-2.1130487320307623,-1.8479980468749986,-5.201221803055375,1.5052257093053782,-3.5246099249651834,-0.17138616878481372,-1.259603500366211,43.70871885559089,16.090296470219176,1.6766118780901866,9,0.6099967956542969,2.6799964904785156,2.7674970626831055,5.689996719360352,-0.3800010681152344,4,-0.01852214673461028,-2.227278638495634,52.459999084472656,-1.3578905945702848,52.27000045776367,4.684204186116549,51.5,-0.01852214673461028
3195,2020-09-08,50.849998474121094,52.04999923706055,50.27000045776367,51.93999862670898,325300.0,-0.018908032458266444,1.7175525393918039,1.2674467603784572,29.37788848788702,26.34500813944295,1.2942424327375193,2.968487872274771,3.5754030999295665,5.628774903591065,13.616856183301685,1.779998779296875,-2.122644572052259,-2.525501251220703,-5.743728644303658,0.6927261418622521,-4.134614947762181,-0.9163875546792255,2.6800003051757884,17.79135935519878,-11.131593082367544,1.6091136965414758,9,1.0500011444091797,3.5400009155273438,3.8000001907348633,6.670000076293945,0.15000152587890625,1,0.01042286351815469,1.5000017660667926,51.83000183105469,-2.227278638495634,52.459999084472656,-1.3578905945702848,52.27000045776367,0.01042286351815469
3196,2020-09-09,51.52000045776367,52.040000915527344,50.36999893188477,51.1500015258789,372300.0,0.013176047271339808,1.368797396265915,-0.3394485138431582,35.89745661583527,27.315912049721494,0.32970065714301455,2.083167699258148,2.8821304209342458,4.831560685283549,14.687253168762387,1.670001983642571,-2.162453185809973,-1.6509992599487333,-4.790196916206732,1.488198396309265,-3.220598088077729,-0.08140043181973766,1.9447983551025487,38.34357802405592,6.2651264747723445,1.569598828128999,9,0.37999916076660156,2.8699989318847656,3.129998207092285,5.999998092651367,0.5999984741211009,2,0.003882002351754954,1.7175525393918039,50.849998474121094,1.5000017660667926,51.83000183105469,-2.227278638495634,52.459999084472656,0.003882002351754954
3197,2020-09-10,50.97999954223633,51.68000030517578,50.7599983215332,51.52000045776367,395900.0,-0.01048138413682742,1.1395379783893118,-1.4594661470415111,36.26128245013298,29.11102548288001,0.8615378397941384,2.354834089103697,3.378566001153331,5.309215231325673,15.815495737383904,0.9200019836425781,-2.3094090197742503,-1.944000244140625,-4.946892853345247,1.058892365063997,-3.445446548742936,-0.442553939538314,2.4209033035278438,21.779124233988455,-13.458256371579111,1.5014463046023123,9,0.9200000762939453,3.4099998474121094,3.8249998092651367,6.539999008178711,0.8899993896484446,3,0.02196937901023044,1.368797396265915,51.52000045776367,1.7175525393918039,50.849998474121094,1.5000017660667926,51.83000183105469,0.02196937901023044
3198,2020-09-11,50.22999954223633,50.9900016784668,50.0099983215332,50.9900016784668,356100.0,-0.014711651760189515,1.5789489534708627,1.4074089772390115,33.29866632581859,30.292703276061445,1.457550891875286,2.8367946107593696,4.046695647376751,5.978941283379044,17.41235785543542,0.9800033569335938,-2.3804609399094616,-2.431500244140622,-5.411392742023217,0.548392253741973,-3.9214464930819233,-0.941553995199321,3.108285255767832,7.885345824753685,-27.453616665256277,1.4899462489412991,9,1.539999008178711,4.029998779296875,4.6150007247924805,7.289999008178711,0.5800018310546946,4,0.038423259461766834,1.1395379783893118,50.97999954223633,1.368797396265915,51.52000045776367,1.7175525393918039,50.849998474121094,0.038423259461766834
3199,2020-09-14,50.040000915527344,50.65999984741211,49.84000015258789,49.86000061035156,478500.0,-0.0037825727342326587,-6.454501317797198,-0.23684184108818954,25.339374131013273,30.36225732597478,1.459252488424788,2.735442930391116,4.154151873243954,6.085468832197158,18.835817600516684,0.8199996948242188,-2.2116984668735,-2.347498893737793,-5.226773918072617,0.5317761305970308,-3.7871364059052013,-0.9078613815703847,3.165152423417979,9.049812026830624,-20.724751094749436,1.4396375121674112,9,1.644998550415039,4.134998321533203,4.804999351501465,7.479997634887695,0.8600006103515554,0,0.05295758718420296,1.5789489534708627,50.22999954223633,1.1395379783893118,50.97999954223633,1.368797396265915,51.52000045776367,0.05295758718420296
3200,2020-09-15,50.04999923706055,51.290000915527344,49.90999984741211,50.40999984741211,368700.0,0.0001998065817401251,-3.3125074505877024,-2.0,27.881041946545082,31.101928655134742,1.3410161199005586,2.4576561930301324,4.077756441729306,6.018992962323665,20.13246463737647,1.3800010681152344,-2.027763904127589,-2.08750057220459,-4.859677102028158,0.6846759576189783,-3.473588837116374,-0.7014123072928058,2.953244910703333,9.545409620316377,-17.775231401145188,1.3860882649117854,9,1.635000228881836,4.125,5.25,7.469999313354492,2.0900001525878906,1,0.027972058885512352,-6.454501317797198,50.040000915527344,1.5789489534708627,50.22999954223633,1.1395379783893118,50.97999954223633,0.027972058885512352
3201,2020-09-16,50.38000106811523,50.66999816894531,49.93999862670898,50.04999923706055,473700.0,0.00659344327842315,-1.6545290608960594,-0.9166701987877564,40.37559526261398,32.25893068869295,0.9336144854020745,1.9064248992623334,3.7308905215181696,5.644237827285487,20.99173871051392,0.7299995422363352,-1.9016921087663903,-1.5549987792968807,-4.211339415933757,1.101341857339996,-2.8831690976153226,-0.22682846097843878,2.43344843993809,29.347873410110637,-1.3263099154396087,1.3281703183184386,9,1.3049983978271555,3.539999008178718,5.257497787475593,7.139997482299812,3.6199989318847727,2,0.012306449359667848,-3.3125074505877024,50.04999923706055,-6.454501317797198,50.040000915527344,1.5789489534708627,50.22999954223633,0.012306449359667848
3202,2020-09-17,49.97000122070313,50.2599983215332,49.38999938964844,50.04999923706055,309300.0,-0.008138146858269524,2.4800222780019987,-0.2424168862995167,32.15437613497896,32.359415951981624,1.0985764403305112,2.1029063224769757,4.110210091285232,5.9791823819280765,21.89702976603127,0.9900016784667898,-1.7879041860900884,-1.7609987258911062,-4.359474776796425,0.8374773250142127,-3.0602367513437656,-0.46176070043844675,2.665041326022262,30.526387645209716,-1.3061990727635262,1.2992380254526577,9,1.12499809265136,2.8999977111816335,5.7074975967407156,7.549997329711907,6.349998474121087,3,0.04302576863437957,-1.6545290608960594,50.38000106811523,-3.3125074505877024,50.04999923706055,-6.454501317797198,50.040000915527344,0.04302576863437957
3203,2020-09-18,48.68999862670898,50.209999084472656,48.459999084472656,50.209999084472656,845700.0,-0.02561542050681065,1.3026308854863362,19.000476848983705,26.372153852203212,31.88420391189204,1.9976388650234256,3.1730647675594597,5.381099763251207,7.140317820014602,22.687409876981917,1.75,-1.6688007667499534,-2.8045013427734418,-5.608584783900746,-0.00041790164613786374,-4.206543063337094,-1.4024596222097898,3.685440467450263,8.127187046752002,-23.30123768967837,1.4020417205636522,9,1.5650005340576243,3.4100017547607493,6.98750019073487,8.829999923706062,7.710002899169922,4,0.06531116029712525,2.4800222780019987,49.97000122070313,-1.6545290608960594,50.38000106811523,-3.3125074505877024,50.04999923706055,0.06531116029712525
3204,2020-09-21,48.91999816894531,49.27999877929688,48.06999969482422,48.95000076293945,367300.0,0.004723753311222545,2.507250703508924,0.019738542735889923,30.898875200512634,32.05320243551711,1.465565423941797,2.726884443615617,5.115457846870854,6.80691024329974,23.213458114926453,1.2099990844726634,-1.6857355655562216,-2.348501777648927,-5.220151698645537,0.523148143347683,-3.784326738147236,-0.9126768171506185,3.0638969242452703,26.397458133121038,-7.6921204629718325,1.4358249604983062,9,1.1350021362304688,2.9850025177001953,6.757500648498535,8.600000381469727,6.990001678466797,0,0.03863457226262734,1.3026308854863362,48.68999862670898,2.4800222780019987,49.97000122070313,-1.6545290608960594,50.38000106811523,0.03863457226262734
3205,2020-09-22,49.09000015258789,49.70000076293945,48.09000015258789,48.90999984741211,338800.0,0.003475102003386743,1.2999983651315252,-5.9994914176732355,33.14686680207498,31.7475813450993,1.1394817246290927,2.2542499827573153,4.917179219180056,6.566970008493271,24.179504239171653,1.6100006103515625,-1.7386190407783815,-1.9129997253417983,-4.536778699859042,0.7107792491754452,-3.2248892126004236,-0.601110238083173,2.424227492798728,39.23080986070478,5.067313722815705,1.3118894872586229,9,0.7849998474121094,2.799999237060547,6.924999237060547,8.429998397827148,3.240001678466797,1,0.0368710810280084,2.507250703508924,48.91999816894531,1.3026308854863362,48.68999862670898,2.4800222780019987,49.97000122070313,0.0368710810280084
3206,2020-09-23,48.0099983215332,49.6500015258789,48.0,49.0099983215332,543600.0,-0.0220004446465204,-2.2353077573246027,-5.555546136565931,21.44773255825845,30.10163135711324,1.8653958903330263,3.0487249160195944,5.944810789312612,7.595910167359889,25.109992938773363,1.6500015258788991,-1.7783411199297205,-2.7125015258789062,-5.357687637512285,-0.06731541424552745,-4.035094581695596,-1.3899084700622168,3.0909219697859243,0.44240393623036733,-27.11000958903931,1.3225930558166878,9,1.6350021362304688,3.5200023651123047,8.070000648498535,9.510000228881836,3.700000762939453,2,0.0860237703083373,1.2999983651315252,49.09000015258789,2.507250703508924,48.91999816894531,1.3026308854863362,48.68999862670898,0.0860237703083373
3207,2020-09-24,48.38000106811523,48.6500015258789,47.43000030517578,48.0,269400.0,0.007706785243024594,1.652170848312233,-0.38000106811522727,23.29848016485053,28.99049956145012,1.2156351157974612,2.5553453424312025,5.500189620513446,7.172966116119767,25.447393799524214,1.220001220703118,-1.7257973908677187,-2.1809988021850657,-4.987524787671198,0.6255271833010667,-3.584261794928132,-0.7777358094419995,2.2867903824192197,34.172704319666025,10.835806559012461,1.4032629927430669,9,0.9799995422363352,2.7649993896484446,7.597497940063484,9.139997482299812,3.75,3,0.11616367936768457,-2.2353077573246027,48.0099983215332,1.2999983651315252,49.09000015258789,2.507250703508924,48.91999816894531,0.11616367936768457
3208,2020-09-25,48.68999862670898,48.77999877929688,47.77000045776367,47.97000122070313,206300.0,0.006407555844351931,1.24444642244063,1.8947246900567163,28.551923318447976,29.34744947116509,0.7422735877707112,2.0761367877528656,5.106676470102379,6.797401000633293,25.753838998171215,1.0099983215332102,-1.793095881531734,-1.6960012435913185,-4.511309106138917,1.11930661895628,-3.1036551748651178,-0.2883473123175193,1.4589062405680835,55.50652279491186,33.31118035449363,1.4076539312737986,9,0.6700019836425852,2.2250022888183665,7.30000019073487,8.445001602172859,4.960002899169922,4,0.1567057154101006,1.652170848312233,48.38000106811523,-2.2353077573246027,48.0099983215332,1.2999983651315252,49.09000015258789,0.1567057154101006
3209,2020-09-28,49.1500015258789,49.5,48.88000106811523,48.88000106811523,292800.0,0.00944758496907383,-3.5925768942766036,0.375001986828658,37.50004207380074,30.416227263082384,0.1595233688370996,1.4486158523800086,4.558721862132842,6.321262235397562,25.702839257500536,0.8100013732910227,-1.8289889063133842,-1.08249835968018,-3.810180555329758,1.645183835969398,-2.446339457504969,0.281342738144609,0.5638786114619592,75.77096360577853,50.82840543997976,1.3638410978247877,9,-0.10000228881835227,1.7649993896484446,6.694997787475593,7.66999816894532,6.50999832153321,0,0.14750762512555915,1.24444642244063,48.68999862670898,1.652170848312233,48.38000106811523,-2.2353077573246027,48.0099983215332,0.14750762512555915
3210,2020-09-29,48.40999984741211,49.43999862670898,48.06999969482422,49.31000137329102,266700.0,-0.015055984852353599,1.3620752024098612,-3.3333333333333597,27.365386366614572,28.97064849686023,0.7179239508374948,2.0387548401709807,5.252907296781984,7.014315339883474,25.81578212564063,1.3699989318847585,-1.7881157553923472,-1.6610000610351534,-4.420099645094517,1.09809952302421,-3.0405498530648387,-0.2814502690054681,-0.9799995422363281,44.144099250807756,20.03345967567726,1.379549792029682,9,0.4349994659423828,2.5050010681152344,7.057499885559082,8.219999313354492,5.3899993896484375,1,0.15492666853212,-3.5925768942766036,49.1500015258789,1.24444642244063,48.68999862670898,1.652170848312233,48.38000106811523,0.15492666853212
3211,2020-09-30,48.63999938964844,49.22000122070313,48.22000122070313,48.75,275400.0,0.004751075045678288,-1.1052699208146928,0.1222226931717025,32.16465745984539,28.971790866289833,0.24043292951953532,1.6690798288628415,4.951417310063462,6.70325999481382,25.39718073656222,1.0,-1.6603874853226515,-1.2880004882812486,-4.031672096438058,1.4556711198755607,-2.659836292359657,0.08383531579715964,-1.1697991180419933,58.45407066958083,32.642001254359656,1.371835804078405,9,0.18000030517578125,2.260000228881836,6.414999961853027,6.55999946594239,5.159999847412109,2,0.07586353798745238,1.3620752024098612,48.40999984741211,-3.5925768942766036,49.1500015258789,1.24444642244063,48.68999862670898,0.07586353798745238
3212,2020-10-01,48.63999938964844,49.22000122070313,48.22000122070313,48.75,275400.0,0.0,-1.1052699208146928,1.0,36.316715242154075,30.07674213183993,0.03568459287858161,1.4579345621992843,4.8504059305613225,6.630482567360062,25.81821883808782,1.0,-1.5854270266073343,-1.1065004348754854,-3.672343649014117,1.459342779263146,-2.3894220419448047,0.1764211721938338,-1.1304031509399408,50.28896890690152,21.291846681082873,1.2829216070693166,10,-0.07499885559082031,1.8400001525878906,6.262500762939453,6.049999237060547,4.279998779296875,3,0.06311677083362754,-1.1052699208146928,48.63999938964844,1.3620752024098612,48.40999984741211,-3.5925768942766036,49.1500015258789,0.06311677083362754
3213,2020-10-02,50.02999877929688,50.2599983215332,48.2599983215332,48.6500015258789,292000.0,0.02857729044183066,1.1739173701756422,-12.54535996670841,49.92865818618749,32.19116246358158,-1.2787172081199856,-0.1301199185882922,3.3792672755701503,5.198361700597552,26.67023333238484,2.0,-1.653758463092288,0.40499897003174823,-1.8284273567857952,2.6384252968492916,-0.7117141933770199,1.5217121334405164,-2.481794492828378,89.49773121173358,55.58242146334368,1.1167131634087701,10,-1.18499946594239,0.450000762939446,4.332500457763665,4.659999847412102,7.3100013732910085,4,0.04197486188401345,-1.1052699208146928,48.63999938964844,-1.1052699208146928,48.63999938964844,1.3620752024098612,48.40999984741211,0.04197486188401345
3214,2020-10-05,50.86999893188477,50.95000076293945,49.9900016784668,50.38999938964844,288400.0,0.01678992950396574,1.9999821186960953,0.3478264475146384,55.229582155028346,34.64479750279862,-2.02608528950838,-1.1022411731485633,2.465248595662949,4.33730285453894,26.96444519318598,0.9599990844726562,-1.6156059773313203,1.292999267578132,-0.7761132356939342,3.3621117708501984,0.25844301594209895,2.3275555192141653,-3.213322884013678,97.22215967416165,57.73642099108753,1.034556251636034,10,-1.6799983978271555,-0.3899993896484446,3.484999656677239,3.8199996948242116,8.74000167846679,0,0.054649157703277496,1.1739173701756422,50.02999877929688,-1.1052699208146928,48.63999938964844,-1.1052699208146928,48.63999938964844,0.054649157703277496
3215,2020-10-06,51.38000106811523,52.52000045776367,50.72999954223633,51.27000045776367,262600.0,0.010025597541555964,-2.0083987280094373,0.22916815678418895,56.2344047130943,38.50998329778038,-2.4329394723720483,-1.655372793952651,1.9098065406297096,3.8085148144842336,26.59228961581387,1.7900009155273438,-1.3805343607476317,1.776501274108881,-0.3732634167131579,3.92626596493092,0.7016189286978616,2.8513836195199005,-3.52572553734003,73.48838158334785,31.368630475953054,1.0748823454110195,10,-1.4050006866455007,-0.9000015258788991,2.717498779296882,3.309997558593757,7.91999816894532,1,0.08330086979996021,1.9999821186960953,50.86999893188477,1.1739173701756422,50.02999877929688,-1.1052699208146928,48.63999938964844,0.08330086979996021
3216,2020-10-07,51.72000122070313,52.15999984741211,51.04999923706055,51.61000061035156,243100.0,0.006617363673020682,1.2424303141930164,1.0000000000001292,61.00627240831304,42.69973799149844,-2.448855352036418,-2.0866023235060496,1.4674178751063423,3.463330841021694,26.200022288603105,1.1100006103515625,-1.1887910109477389,2.106501388549809,-0.08230614802626235,4.29530892512588,1.0120976202617697,3.200905156837848,-3.492467695768859,81.39536327900802,36.24727351817539,1.0944037682880372,10,-1.5750007629394602,-1.240001678466804,2.327498435974114,2.9699974060058523,5.360000610351555,2,0.04021651135469817,-2.0083987280094373,51.38000106811523,1.9999821186960953,50.86999893188477,1.1739173701756422,50.02999877929688,0.04021651135469817
3217,2020-10-08,52.099998474121094,52.31999969482422,51.31000137329102,52.06000137329102,233600.0,0.0073472011687782945,3.208330353098223,0.3636079900123963,74.18437252619836,47.77001012569291,-2.509588230491545,-2.5069210099872947,0.9708953950518975,3.0250604850853904,25.827761157547098,1.009998321533196,-1.0048926830044635,2.4304986953735366,0.045929586717342374,4.815067804029731,1.2382141410454395,3.6227832497016337,-3.529067594560466,90.14080345006063,38.64466145546324,1.1922845543280987,10,-1.8049983978271484,-1.6199989318847656,1.3825006484985352,2.4099998474121094,6.220001220703125,3,0.032629574140657036,1.2424303141930164,51.72000122070313,-2.0083987280094373,51.38000106811523,1.9999821186960953,50.86999893188477,0.032629574140657036
3218,2020-10-09,52.15999984741211,52.81999969482422,51.86999893188477,52.59000015258789,197800.0,0.0011516578704089397,1.1348346391893818,-10.750786838342396,73.54649405922648,51.77517145740689,-2.2636538587097945,-2.545423149138472,0.7926635185761626,2.9239475088323275,25.170414917663063,0.950000762939446,-0.6004440109999791,2.3940000534057617,-0.2302388742412944,5.018238981052818,1.0818805895822337,3.70611951722929,-3.2731434015952416,76.67843427460717,21.09837137298088,1.3121194638235263,10,-1.7150001525878906,-1.6800003051757812,1.3224992752075195,2.3499984741210938,8.729999542236328,4,0.014570520010668941,3.208330353098223,52.099998474121094,1.2424303141930164,51.72000122070313,-2.0083987280094373,51.38000106811523,0.014570520010668941
3219,2020-10-12,52.68999862670898,52.849998474121094,51.5099983215332,51.849998474121094,161100.0,0.010161019571459207,1.3103453945745789,-1.9534873405368796,74.86184905191148,57.05255620021766,-2.5017859533010096,-3.02163208152227,0.15299094871510732,2.336660430141187,24.27806362709604,1.3400001525878906,-0.18937007088626245,2.7914989471435447,-0.14054041588420318,5.723538310171293,1.3254792656296672,4.257518628657422,-3.4098278559913737,92.4528335837476,33.36695386722959,1.4660196815138742,10,-2.154998779296868,-2.5499992370605398,0.7925004959106516,1.8199996948242259,7.69000244140625,0,0.08825207149505965,1.1348346391893818,52.15999984741211,3.208330353098223,52.099998474121094,1.2424303141930164,51.72000122070313,0.08825207149505965
3220,2020-10-13,51.45000076293945,52.56000137329102,51.0099983215332,52.56000137329102,155000.0,-0.023533837466090946,1.7927967557907531,-1.3214290579970314,73.24325494647577,61.61684480984326,-0.8774927307608777,-1.7616948659038272,1.284053286357775,3.5154099468844606,23.76943559674649,1.6800003051757741,0.1398899375278404,1.4815010070800767,-1.5314976289110689,4.494499643071222,-0.02499831091549254,2.988000325075646,-1.7414506678134316,23.913174180306626,-40.83133249077483,1.5064993179955724,10,-0.9150009155273438,-1.3100013732910156,2.0249977111816406,3.05999755859375,7.159999847412109,1,0.1586005777727788,1.3103453945745789,52.68999862670898,1.1348346391893818,52.15999984741211,3.208330353098223,52.099998474121094,0.1586005777727788
3221,2020-10-14,51.0,51.77000045776367,50.75,51.56000137329102,148300.0,-0.008746370384188573,1.0816345596163504,0.5045054642930817,67.51336291593856,65.08313899581931,-0.0642805528334307,-1.331110492049362,1.5892741784008209,3.8964530428469715,23.156293753942332,1.0200004577636719,0.35682956971342605,1.0005002975463881,-2.0429293190192936,4.04392991411207,-0.5212145107364563,2.5222151058292326,-0.9144760993945695,11.904770554875368,-54.364361468968696,1.5217148082828413,10,-0.44500160217285156,-0.8600006103515625,2.1449995040893555,3.3899993896484375,7.430000305175781,2,0.16274508307961866,1.7927967557907531,51.45000076293945,1.3103453945745789,52.68999862670898,1.1348346391893818,52.15999984741211,0.16274508307961866
3222,2020-10-15,52.11999893188477,52.29999923706055,50.22000122070313,50.43999862670898,194200.0,0.021960763370289627,1.0392128263528075,-2.999993188057289,70.68757494797944,67.38968530268508,-0.7137917727976983,-2.40508843642278,0.3300114015005917,2.6928711804077423,22.34365262126859,2.0799980163574148,0.7700741232868467,2.0129993438720746,-1.1745166172318093,5.2005153049759585,0.4192413633201326,3.6067573244240165,0.729999542236321,72.24333442601095,4.422254512883882,1.5937579805519406,10,-0.6999988555908274,-1.9799995422363352,1.0250005722045827,2.2700004577636648,6.650001525878899,3,0.09516506141245529,1.0816345596163504,51.0,1.7927967557907531,51.45000076293945,1.3103453945745789,52.68999862670898,0.09516506141245529
3223,2020-10-16,51.86999893188477,52.5099983215332,51.63000106811523,51.63000106811523,195200.0,-0.004796623275582279,-6.333375719235407,0.14285584534130907,66.83167124855368,68.67880631307679,-0.19594545826787169,-2.0075644767769845,0.4468993351924695,2.841018812907741,21.05170375507739,0.8799972534179759,1.1465287066746086,1.6039993286132912,-1.6030941374725316,4.811092794699114,0.00045259557037979903,3.2075460616562026,0.9273995971679625,62.73762107687728,-3.9094001549179964,1.6035467330429112,10,-0.33499908447266336,-1.7299995422363352,1.2750005722045827,2.5200004577636648,8.630001068115227,4,0.12434935214495635,1.0392128263528075,52.11999893188477,1.0816345596163504,51.0,1.7927967557907531,51.45000076293945,0.12434935214495635
3224,2020-10-19,50.81000137329102,52.31999969482422,50.70000076293945,52.04999923706055,281800.0,-0.02043565799925562,-1.2191780106080004,-5.166703754330974,64.28573374846962,69.5733984281185,0.9550836914828693,-0.8418760604701774,1.3103661991370146,3.792604784215392,19.33979494880971,1.6199989318847656,1.482919540428128,0.4495016098022546,-2.701487970262157,3.6004911898666663,-1.1259931802299548,2.024996399834464,1.9358492095947213,25.213680090378976,-42.45065617884215,1.5754947900322076,10,0.7249984741210866,-0.6700019836425852,2.2049970626830984,3.4499969482421804,10.95999908447265,0,0.19838610005738166,-6.333375719235407,51.86999893188477,1.0392128263528075,52.11999893188477,1.0816345596163504,51.0,0.19838610005738166
3225,2020-10-20,50.9000015258789,51.36999893188477,50.349998474121094,51.27999877929688,158000.0,0.00177130781648005,2.6428746594004777,0.3064499258593983,63.680409438287754,69.87052476478236,0.8826559531325344,-0.8319787594135235,1.0520998241922328,3.5929771353345856,18.057547159801945,1.020000457763679,1.6425259228776667,0.4490016937255774,-2.651917710740115,3.5499210981912697,-1.1014580085072652,1.99946139595842,1.795332069763191,29.694374064023165,-37.51837242648055,1.5504597022328444,10,0.6349983215332102,-0.7600021362304616,2.0299978256225657,3.2749977111816477,11.129997253417983,1,0.18624752962760605,-1.2191780106080004,50.81000137329102,-6.333375719235407,51.86999893188477,1.0392128263528075,52.11999893188477,0.18624752962760605
3226,2020-10-21,52.13999938964844,52.79999923706055,50.599998474121094,50.599998474121094,368100.0,0.024361450424300823,-1.857142149407236,-4.052663280261659,68.42106742543066,69.23015753136372,-0.32575667687699195,-1.8410969170102618,-0.3036377156821004,2.244180154048088,16.73121401943769,2.200000762939453,1.7304332170783283,1.482499504089354,-1.4809965169161785,4.445995525094887,0.000751493586591323,2.9642475145921168,-1.9199981689453054,74.41859089706068,4.85586629023544,1.4817480105027656,10,-0.6049995422363281,-2.0,0.7899999618530273,2.0349998474121094,8.819999694824219,2,0.12408901604221412,2.6428746594004777,50.9000015258789,-1.2191780106080004,50.81000137329102,-6.333375719235407,51.86999893188477,0.12408901604221412
3227,2020-10-22,54.0,54.1500015258789,51.56999969482422,52.66999816894531,376900.0,0.035673199695526625,2.165636935520127,0.8636370392021838,69.90974810738093,68.82607464782532,-2.1097630810434396,-3.4345654174487734,-2.270144610772242,0.28892383135437427,15.330089175057381,2.5800018310546804,1.8248254373220405,3.061500167846681,-0.054572019608819744,6.177572355302182,1.5034640741189307,4.6195362615744315,-3.7283988189697226,96.05259459437772,27.81307852442019,1.5580360937277495,10,-1.8149986267089844,-3.2099990844726562,-1.197500228881836,0.17499923706054688,4.0,3,0.08203704268844048,-1.857142149407236,52.13999938964844,2.6428746594004777,50.9000015258789,-1.2191780106080004,50.81000137329102,0.08203704268844048
3228,2020-10-23,56.31999969482422,56.38000106811523,54.18000030517578,54.36999893188477,608700.0,0.042962957311559524,1.125600998085291,1.46616396865642,73.79914424128626,68.70799633553364,-4.221551590879379,-5.432144683630973,-4.657703279043204,-2.1439858469108586,14.385095501404102,2.3800010681152273,1.9170723433184946,4.999999809265134,1.2410528625544472,8.75894675597582,3.120526335909794,6.879473282620474,-5.893262499999999,99.00495277811704,33.009214547400276,1.8794734733553424,10,-3.019998550415039,-4.414999008178711,-4.33750057220459,-2.3700008392333984,1.5600013732910085,4,0.043501434236772774,2.165636935520127,54.0,-1.857142149407236,52.13999938964844,2.6428746594004777,50.9000015258789,0.043501434236772774
3229,2020-10-26,56.4000015258789,56.5099983215332,54.47999954223633,55.91999816894531,527700.0,0.0014204870647758217,4.8000217983651225,0.24615547134967575,72.77678640969948,68.65616649811405,-4.157110418896899,-5.208171259484224,-4.8070169213182155,-2.316182757389747,14.164426518660639,2.029998779296875,1.892832282903072,4.717501640319817,0.4727429158265082,8.962260364813126,2.5951222780731626,6.839881002566472,-5.616068498657221,98.21433768865246,31.796299982127564,2.1223793622466562,10,-3.035001754760735,-4.430002212524407,-5.222501754760735,-2.9150028228759695,1.2899971008300781,0,0.07269500643966897,1.125600998085291,56.31999969482422,2.165636935520127,54.0,-1.857142149407236,52.13999938964844,0.07269500643966897
3230,2020-10-27,55.90999984741211,56.6500015258789,55.16999816894531,56.290000915527344,488300.0,-0.008687972787411291,1.6909095953308422,-0.7916633553206824,68.75559867725222,68.79419269381556,-3.3167141234390556,-4.350533084276066,-4.378298113516351,-1.954894180467356,13.476188503165268,1.4800033569335866,1.8722805354697698,3.8524999618530273,-0.4987947859642716,8.203794709670326,1.6768525879443743,6.02814733576168,-4.667981596645511,87.76857346787975,22.284836989441317,2.175647373908651,10,-2.4749984741210938,-3.8699989318847656,-4.929999351501465,-2.6200008392333984,0.9200019836425781,1,0.10481131508396535,4.8000217983651225,56.4000015258789,1.125600998085291,56.31999969482422,2.165636935520127,54.0,0.10481131508396535
3231,2020-10-28,52.33000183105469,55.83000183105469,52.13999938964844,54.81000137329102,726300.0,-0.06403144385848403,-1.5804172952237663,6.526296240526044,50.80029030997545,66.584494400704,0.5272285614418237,-0.5058503138963459,-0.8824589009455508,1.4674006208756794,11.958903640473958,3.770000457763672,1.703953294832921,0.08800182342529439,-3.9551738483556846,4.131177495206273,-1.9335860124651916,2.1095896593157804,-0.5471852527768561,14.96066658056069,-45.44590158983554,2.0215878358904877,10,1.1699981689453125,-0.29000091552734375,-1.4475021362304688,0.9599971771240234,4.949996948242195,2,0.18536206017263757,1.6909095953308422,55.90999984741211,4.8000217983651225,56.4000015258789,1.125600998085291,56.31999969482422,0.18536206017263757
3232,2020-10-29,51.709999084472656,52.31000137329102,50.75,52.040000915527344,311200.0,-0.011847940471771512,2.586198731945973,0.13306527901900697,48.49296427086759,64.54686029207221,1.2102247523904595,0.37517729172957104,-0.34330417200645513,1.9407803315380292,10.274390367146443,1.5800018310546875,1.6205511082558743,-0.6855009078979464,-4.370089060565078,2.9990872447691856,-2.5277949842315124,1.1567931684356196,4.940002441406243,16.27116671515859,-40.33895741122511,1.842294076333566,10,1.7900009155273438,0.3300018310546875,-1.1224985122680664,1.5450000762939453,5.420001983642571,3,0.1788822309760505,-1.5804172952237663,52.33000183105469,1.6909095953308422,55.90999984741211,4.8000217983651225,56.4000015258789,0.1788822309760505
3233,2020-10-30,52.13000106811523,53.209999084472656,51.43000030517578,51.7400016784668,257300.0,0.008122258578199926,-2.5247426029021853,-1.1818097748184924,48.110669466513805,62.74963092741045,0.9286389373701738,0.12708454426775972,-0.8206306998057826,1.3993791303687928,9.565785229933294,1.779998779296875,1.6385877429485447,-0.37049903869629475,-3.8871150861354664,3.146117008742877,-2.1288070624158806,1.387808985023291,4.402000427246094,23.38984256295856,-27.501413459304896,1.7583080237195872,10,1.3699989318847727,0.07999992370606179,-1.87750053405761,0.8399982452392649,4.75,4,0.11260308481894699,2.586198731945973,51.709999084472656,-1.5804172952237663,52.33000183105469,1.6909095953308422,55.90999984741211,0.11260308481894699
3234,2020-11-02,53.6500015258789,53.72000122070313,52.15999984741211,52.86999893188477,326800.0,0.029157882728173767,2.3913000211466087,2.000009781290348,57.284769634003844,62.039004282490026,-0.16331650498162276,-1.2374089999640887,-2.3821198447052367,-0.16751189311589343,9.549293665303846,1.5900001525879048,1.5670224954678815,1.0105012893676673,-2.4541379408561212,4.475140519591456,-0.7218183257442305,2.742820904479565,2.766359939575196,49.15255552322756,-4.938453737924064,1.732319615111895,11,-0.025001525878899145,-1.2900009155273366,-3.512500762939446,-0.680002212524407,3.049999237060554,0,0.07884435082813424,-2.5247426029021853,52.13000106811523,2.586198731945973,51.709999084472656,-1.5804172952237663,52.33000183105469,0.07884435082813424
3235,2020-11-03,55.65999984741211,56.06000137329102,54.18000030517578,54.2599983215332,258400.0,0.037465018907103964,-1.4102615517039099,1.794867782054387,63.98559390784141,61.54617389164677,-1.5948138998822614,-3.067597295974963,-4.442054401837517,-2.1983393881960396,10.088955282974869,2.4099998474121236,1.616987065689102,2.806499671936038,-0.8537808463863854,6.466780190258461,0.9763594127748263,4.63663993109725,0.6430343887329002,92.46701652675843,31.674894549598193,1.830140259161213,11,-1.9599990844726562,-3.299999237060547,-5.677499771118164,-2.690000534057617,-0.040000915527336645,1,0.03647141187319369,2.3913000211466087,53.6500015258789,-2.5247426029021853,52.13000106811523,2.586198731945973,51.709999084472656,0.03647141187319369
3236,2020-11-04,53.79999923706055,55.97000122070313,53.52999877929688,54.93000030517578,232100.0,-0.03341718676698924,-1.9221551414977143,-0.8071427403665375,54.827586660487135,59.87037817532524,0.5871675398341694,-1.1001857468283305,-2.6294873116044215,-0.38456562339008826,10.523622986784487,2.44000244140625,1.7417565728461355,0.8424991607666001,-2.800333022592575,4.485331344125775,-0.9789169309129875,2.6639152524461878,2.391974314361562,57.43876550393854,-1.8261675126311445,1.821416091679586,11,-0.09999847412109375,-1.3649978637695312,-3.919999122619629,-0.8299999237060547,2.1700019836425852,2,0.05631975161640712,-1.4102615517039099,55.65999984741211,2.3913000211466087,53.6500015258789,-2.5247426029021853,52.13000106811523,0.05631975161640712
3237,2020-11-05,53.79999923706055,55.36999893188477,53.70000076293945,54.31999969482422,140700.0,0.0,-3.638900515515827,0.4601769612757956,55.62682254652706,57.851231320352,0.621132672887299,-1.0185156464374217,-2.6131006408551087,-0.4366906060037934,10.863721428422805,1.6699981689453196,1.8937239236463626,0.7574991226196275,-2.880417305633209,4.395415550872464,-1.0614590915067907,2.5764573367460457,2.283134843333123,51.18787008940223,-7.322281965061997,1.8189582141264178,11,-0.09999847412109375,-1.3649978637695312,-3.939999580383301,-0.8299999237060547,1.9000015258789062,3,0.06468400727855617,-1.9221551414977143,53.79999923706055,-1.4102615517039099,55.65999984741211,2.3913000211466087,53.6500015258789,0.06468400727855617
3238,2020-11-06,52.91999816894531,54.27000045776367,52.709999084472656,54.08000183105469,130400.0,-0.016356897408820736,1.0259746050304432,2.230774309503723,56.21684198458609,56.01123749533939,1.0818973449974791,-0.0829088435656189,-1.7452986639230375,0.4002288806861145,10.65375480487274,1.5600013732910156,1.8731966312957056,-0.1605018615722642,-3.7754093246938893,3.454405601549361,-1.9679555931330768,1.6469518699885484,3.056473229840485,19.487128825210604,-41.44881788628673,1.8074537315608141,11,0.7800025939941406,-0.4649982452392578,-3.39749813079834,0.05000114440917969,4.590000152587891,4,0.07955410137637609,-3.638900515515827,53.79999923706055,-1.9221551414977143,53.79999923706055,-1.4102615517039099,55.65999984741211,0.07955410137637609
3239,2020-11-09,57.34000015258789,58.34000015258789,54.29999923706055,55.41999816894531,373700.0,0.0835223381817185,1.0612239138579513,-1.6551688984767567,65.11736279496512,55.606989063974154,-3.5657166836392165,-4.360234005851616,-6.127357669618689,-4.0345561639568785,11.322238127990923,5.420001983642578,1.7990182256339509,4.027000045776369,-0.05068286378563158,8.104682955338369,1.9881585909953685,6.065841500557369,-6.590000152587891,82.2380140269712,16.63349885903955,2.038841454781,11,-2.7950000762939453,-3.174999237060547,-7.6775007247924805,-4.370000839233398,-1.2999992370605469,0,-0.008022306997707673,1.0259746050304432,52.91999816894531,-3.638900515515827,53.79999923706055,-1.9221551414977143,53.79999923706055,-0.008022306997707673
3240,2020-11-10,59.61000061035156,59.70000076293945,57.02999877929688,58.1500015258789,277600.0,0.03958842782914118,2.256101191860727,0.7604154042084846,66.72637271814406,57.376553775992896,-5.873319910010913,-6.3111384642707975,-8.313557190510863,-6.287927636869256,12.608072942767329,2.670001983642571,1.5110333905324396,5.889000511169435,1.0368109026087495,10.74119011973012,3.462905706889096,8.315095315449774,-8.708200607299801,98.71244447815882,32.80913995460776,2.4260948042803423,11,-4.385000228881836,-4.649999618530273,-9.77500057220459,-6.64000129699707,-3.6000022888183594,1,-0.04881730947184015,1.0612239138579513,57.34000015258789,1.0259746050304432,52.91999816894531,-3.638900515515827,53.79999923706055,-0.04881730947184015
3241,2020-11-11,59.29999923706055,59.709999084472656,58.47000122070313,59.56000137329102,271600.0,-0.005200492704527493,3.4285831062670047,-0.1780837666239948,62.75263866592136,58.960962042109976,-4.996036670343557,-5.636421843360189,-7.917116040330313,-5.963569740508348,14.185145408656242,1.2399978637695241,1.2228827543072995,5.163999176025392,-0.1097625786019023,10.437760930652686,2.5271182987117484,7.800880053339036,-8.04627120361328,94.14285932268415,30.729151060807382,2.6368808773136467,11,-3.729999542236328,-4.334999084472656,-9.07249927520752,-6.329999923706055,-3.2900009155273438,2,-0.06205734152650533,2.256101191860727,59.61000061035156,1.0612239138579513,57.34000015258789,1.0259746050304432,52.91999816894531,-0.06205734152650533
3242,2020-11-12,57.08000183105469,58.88000106811523,56.22000122070313,58.77000045776367,319800.0,-0.03743671896404399,1.785340376876148,6.499941312831772,51.83752863788798,59.375057505596,-2.1615029240395103,-3.1892977880227207,-5.659516434308038,-3.734634363996207,14.984588068162868,3.0799980163574148,0.9546407997205932,2.6960016250610366,-2.6446563058814547,8.036659556003528,0.025672659589787372,5.366330590532286,-5.318897534545897,62.42861066545758,3.3716736668969247,2.6703289654712457,11,-1.1450023651123047,-2.115001678466797,-6.7675018310546875,-4.110002517700195,-2.1300010681152344,3,-0.01944640109923146,3.4285831062670047,59.29999923706055,2.256101191860727,59.61000061035156,1.0612239138579513,57.34000015258789,-0.01944640109923146
3243,2020-11-13,58.31999969482422,58.68999862670898,57.09000015258789,57.599998474121094,171100.0,0.021723858163839482,1.1917801060800157,-0.42603657146468693,54.395599405158876,59.05403859127989,-2.7168125504142964,-4.133213699739969,-6.852853099375551,-4.9379550592584565,15.6593165385433,1.6099967956542898,1.2395857873614204,3.613499450683591,-1.865152764877962,9.092151666245144,0.8741733429028145,6.352825558464367,-6.081961711037593,74.3068497439358,19.3684929906738,2.7393261077807782,11,-2.1100006103515625,-3.354999542236328,-7.932499885559082,-5.350000381469727,-1.8699989318847656,4,-0.044924536104160584,1.785340376876148,57.08000183105469,3.4285831062670047,59.29999923706055,2.256101191860727,59.61000061035156,-0.044924536104160584
3244,2020-11-16,60.88999938964844,60.88999938964844,58.68999862670898,59.790000915527344,356700.0,0.04406721036132488,3.000006935822844,1.5277730682829653,60.409697176534195,58.65671673224576,-4.639734080508987,-6.228672684959591,-9.325056119920447,-7.446061193713419,17.079974554863057,2.5699996948242188,1.7209197685418047,5.679499244689943,-0.1342210643737829,11.493219553753669,2.77263909015808,8.586359399221806,-8.203643739820649,100.0,47.181446913185944,2.906860154531862,11,-4.090000152587891,-5.334999084472656,-10.427499771118164,-7.920000076293945,-4.849998474121094,0,-0.05550995404821513,1.1917801060800157,58.31999969482422,1.785340376876148,57.08000183105469,3.4285831062670047,59.29999923706055,-0.05550995404821513
3245,2020-11-17,60.38000106811523,61.45000076293945,59.72000122070313,61.33000183105469,371200.0,-0.00837573208483089,1.9075656112658599,-0.863638255224415,69.30455240615889,60.26526848176484,-3.788158713638616,-5.2407367940208545,-8.689577722694992,-6.874909820103433,18.355931473174568,1.729999542236321,2.2217368204660914,4.695500946044916,-1.1839316274623641,10.574933519552197,1.7557846592912725,7.63521723279856,-7.03735391910179,79.54111303102142,21.0277295919468,2.9397162867536406,11,-3.3000011444091726,-4.545000076293938,-10.042501449584954,-7.410001754760735,-3.7700004577636648,1,-0.07187810658850258,3.000006935822844,60.88999938964844,1.1917801060800157,58.31999969482422,1.785340376876148,57.08000183105469,-0.07187810658850258
3246,2020-11-18,58.61000061035156,60.0099983215332,58.61000061035156,58.83000183105469,649700.0,-0.029314349560327302,-11.727181301151338,0.23158004633849416,65.68182164972478,61.38249060434237,-1.4126634099714153,-3.1211923103777863,-6.833677092949557,-5.084723535591678,19.281400024446004,1.7700004577636648,2.440101370476313,2.6020004272460966,-3.1672233089247896,8.371224163416983,-0.28261144083934653,5.48661229533154,-4.456618099945523,45.69788907909692,-17.4087272894105,2.884611868085442,11,-1.5300006866455078,-2.7749996185302734,-8.272500991821289,-5.64000129699707,-1.25,2,-0.0443610691305667,1.9075656112658599,60.38000106811523,3.000006935822844,60.88999938964844,1.1917801060800157,58.31999969482422,-0.0443610691305667
3247,2020-11-19,58.43000030517578,59.22000122070313,57.849998474121094,58.6500015258789,279000.0,-0.003071153443120589,1.0147090172670967,0.9999999999999677,64.47610230471898,62.30018619546824,-0.5663919578873902,-2.732381351942479,-6.55068865269314,-4.892085400297795,19.24987122644202,1.3700027465820384,2.3724300223707857,2.200500106811525,-3.584262121505084,7.985262335128134,-0.6918810073467796,5.092881220969829,-3.5469559695164037,30.733944151439964,-35.851762972096815,2.892381114158305,11,-0.5550003051757812,-2.594999313354492,-8.082501411437988,-5.460000991821289,-1.5600013732910085,3,-0.041417113999710375,-11.727181301151338,58.61000061035156,1.9075656112658599,60.38000106811523,3.000006935822844,60.88999938964844,-0.041417113999710375
3248,2020-11-20,58.77000045776367,58.90999984741211,57.5,57.5,209300.0,0.005818931213624756,-1.2204714002937616,-5.772697322791142,62.439260022802934,62.00261922078356,0.011954819858026156,-3.0350300891541337,-6.757448005652279,-5.231553089336842,18.034782354529145,1.4099998474121094,2.6605435795598282,2.4180002212524414,-3.4775347154777947,8.313535157982678,-0.5297672471126802,5.365767689617563,-3.230260479376284,32.151904113015455,-35.12546099614216,2.9477674683651185,11,0.06500053405761719,-2.8700008392333984,-7.9900007247924805,-5.80000114440918,-1.470001220703125,4,-0.06499914352679892,1.0147090172670967,58.43000030517578,-11.727181301151338,58.61000061035156,1.9075656112658599,60.38000106811523,-0.06499914352679892
3249,2020-11-23,60.5,60.63999938964844,58.81000137329102,59.02000045776367,270900.0,0.029436779458248186,1.0795451836149845,1.1653535502203212,61.921183089878596,61.468709262087394,-1.3663455358725969,-4.682176520461752,-8.325231705040927,-6.949358208899326,16.913697266344048,1.8699989318847656,3.01840398698441,3.942999839782715,-2.2377925884320433,10.123792267997473,0.8526036256753358,7.033396053890094,-4.369233943157404,75.94935241904875,11.368454299152432,3.090396214107378,11,-1.664999008178711,-4.600000381469727,-9.662500381469727,-7.530000686645508,-2.1899986267089773,0,-0.06694213614976108,-1.2204714002937616,58.77000045776367,1.0147090172670967,58.43000030517578,-11.727181301151338,58.61000061035156,-0.06694213614976108
3250,2020-11-24,61.77000045776367,62.81999969482422,60.459999084472656,61.459999084472656,488200.0,0.0209917431035318,-1.043289357000956,0.20946045214486575,70.21816740463933,62.29821245527828,-2.567755296172372,-5.7873722678749715,-9.41523658950338,-8.190873472570502,15.903986249056274,2.3600006103515625,3.51925510455024,4.920000267028811,-1.6734607486170603,11.513461282674683,1.6232697592058756,8.216730774851747,-5.107310930311392,80.26317110352315,14.168342554415887,3.296730507822934,11,-2.25,-5.185001373291016,-10.932500839233398,-8.80000114440918,-4.6100006103515625,1,-0.0927634693179955,1.0795451836149845,60.5,-1.2204714002937616,58.77000045776367,1.0147090172670967,58.43000030517578,-0.0927634693179955
3251,2020-11-25,62.02999877929688,62.59000015258789,61.16999816894531,61.68999862670898,441100.0,0.004209135820081311,-1.0579722964736191,1.0967698271088873,70.60591039376202,64.38358820593095,-2.6817983895094386,-5.568933095349642,-9.49914558871297,-8.397273512622512,17.108513234531202,1.4200019836425781,3.4695419063894803,4.6949987411499094,-1.925507074304278,11.315504556604097,1.3847458334228193,8.005251648877,-4.628432031759971,85.15035787885624,16.4606285092447,3.3102529077270937,11,-2.0749988555908274,-5.319999694824226,-11.192499160766609,-9.05999946594239,-5.279998779296882,2,-0.0873770478092335,-1.043289357000956,61.77000045776367,1.0795451836149845,60.5,-1.2204714002937616,58.77000045776367,-0.0873770478092335
3252,2020-11-27,60.959999084472656,61.79999923706055,60.459999084472656,61.79999923706055,81300.0,-0.01724971329809777,2.1904759742235504,-2.4705875753120847,69.9404823852156,66.11079742593725,-1.1214768116410525,-3.97417291798223,-8.248641938403168,-7.2836645294680835,18.486849706796693,1.5699996948242259,3.164155068127151,3.162499046325685,-3.08535648988115,9.41035458253252,0.03857127822226403,6.286426814429106,-2.9082203832612663,65.03758050660903,-9.46798174448952,3.1239277681034183,11,-0.7999992370605469,-4.174999237060547,-10.122499465942383,-7.989999771118164,-1.809997558593757,4,-0.059055093966332795,-1.0579722964736191,62.02999877929688,-1.043289357000956,61.77000045776367,1.0795451836149845,60.5,-0.059055093966332795
3253,2020-11-30,58.0,60.52999877929688,57.7400016784668,60.25,591400.0,-0.04855641615694528,-1.0144407812289176,2.678570942002988,51.76470612234657,65.15024286436085,1.9985227664377447,-0.5816832869761015,-5.097548123245524,-4.278463431437501,19.53343677837091,3.2199974060058594,2.9342339826073314,-0.09099998474120952,-5.7407263235715575,5.5587263540891385,-2.9158631541563835,2.7338631846739645,4.819999694824219,5.118079194047268,-65.58345899284241,2.824863169415175,11,2.1599998474121094,-1.2150001525878906,-6.51249885559082,-5.284999847412109,-0.4700012207031179,0,-0.01948277703646939,2.1904759742235504,60.959999084472656,-1.0579722964736191,62.02999877929688,-1.043289357000956,61.77000045776367,-0.01948277703646939
3254,2020-12-01,57.88000106811523,59.40999984741211,57.6500015258789,58.93999862670898,401500.0,-0.002068947101461549,-1.3157923796234579,0.4711100260416667,44.77341262990432,62.424560666999234,1.840165047224808,-0.13548108390356361,-4.79132360645999,-4.127871832374417,20.35359212386638,1.7599983215332102,3.1538767015670714,-0.4224988937378029,-5.674958869131451,4.829961081655846,-3.048728881434627,2.2037310939590213,4.838398666381842,4.448735467990467,-60.11914209459756,2.6262299876968243,12,2.279998779296882,-1.095001220703118,-5.2775001525878835,-5.9750003814697195,-0.9600028991699148,1,-0.010020764000541638,-1.0144407812289176,58.0,2.1904759742235504,60.959999084472656,-1.0579722964736191,62.02999877929688,-0.010020764000541638
3255,2020-12-02,57.68999862670898,58.41999816894531,56.47999954223633,57.849998474121094,634300.0,-0.0032826958863156896,1.9846150234604019,0.15094359993091014,45.10042200832871,60.13773848462189,1.7974877965501577,0.22598803869016848,-4.418944367512076,-3.9050372595883758,19.95692865431764,1.9399986267089844,3.2191230013349994,-0.7140012741088952,-5.828087111970298,4.4000845637525074,-3.271044193039593,1.8430416448218025,4.825665179443362,19.803583692326786,-39.32862912688219,2.557042918930701,12,1.9600009918212962,-0.9049987792968679,-5.022499084472649,-5.719999313354485,-0.9699974060058452,2,0.010747144415687249,-1.3157923796234579,57.88000106811523,-1.0144407812289176,58.0,2.1904759742235504,60.959999084472656,0.010747144415687249
3256,2020-12-03,56.83000183105469,57.90999984741211,56.63000106811523,57.61999893188477,198300.0,-0.014907207767831943,-1.1512609352109648,4.937486588941961,49.17053705498128,58.43712012353993,2.657950690233797,1.3962083660066114,-3.3479867839145356,-3.0223046866865104,19.923215680029895,1.279998779296882,2.87098193973857,-1.7254981994628906,-6.428296992602306,2.9773005936765244,-4.076897596032602,0.6259011971068205,5.323522119262691,6.578990768718906,-49.982555189131745,2.351399396569709,12,2.819997787475586,-0.045001983642578125,-4.092500686645508,-4.790000915527344,0.8499984741210938,3,0.005806757095282888,1.9846150234604019,57.68999862670898,-1.3157923796234579,57.88000106811523,-1.0144407812289176,58.0,0.005806757095282888
3257,2020-12-04,57.27999877929688,58.06999969482422,56.849998474121094,57.540000915527344,505000.0,0.007918299027685372,-1.1785682658837473,0.32911783594808863,46.358537954925666,56.650373227109114,2.265960976613968,1.286237901591214,-3.5893725052604566,-3.4593323304779418,19.911749933777465,1.2399978637695312,2.35100487565407,-1.4495012283325153,-5.641199769275374,2.742197312610344,-3.5453504988039484,0.6463480421389178,4.53311370653563,19.75307130282782,-33.13601760572709,2.09584927047143,12,2.3700008392333913,-0.49499893188477273,-4.50999832153321,-5.239997863769538,1.3199996948242116,4,-0.00925277218211884,-1.1512609352109648,56.83000183105469,1.9846150234604019,57.68999862670898,-1.3157923796234579,57.88000106811523,-0.00925277218211884
3258,2020-12-07,57.13000106811523,57.43999862670898,56.75,57.27999877929688,264800.0,-0.0026186751811850817,1.9361805741557478,0.5769095337305202,34.148390572607184,53.564507391856736,2.4125674605686456,1.8633448167231208,-3.23819911893613,-3.3025347102802485,20.467950169319643,0.6899986267089773,2.0076827613212203,-1.8099990844726648,-5.0989271821156095,1.47892901317028,-3.4544631332941336,-0.16553503565119598,4.363124641101514,22.18435010845172,-23.7233132585708,1.6444640488214715,12,2.519998550415046,-0.00500106811522727,-4.360000610351555,-5.0900001525878835,1.0699996948242259,0,0.0353579628916032,-1.1785682658837473,57.27999877929688,-1.1512609352109648,56.83000183105469,1.9846150234604019,57.68999862670898,0.0353579628916032
3259,2020-12-08,56.88000106811523,57.22999954223633,56.04999923706055,56.68999862670898,323500.0,-0.004375984514719877,1.6516878975431195,-1.2667022710509723,34.91378119668467,49.641797813195105,2.341280200795538,2.1893657883685336,-2.800610196183932,-3.0511112922294004,19.384909384024972,1.1800003051757812,1.6956089358082949,-2.036999130249029,-5.3790437115007705,1.3050454510027123,-3.7080214208749,-0.3659768396231584,4.312337071082688,35.021190089508316,-6.358104201602806,1.6710222906258718,12,2.4399986267089915,0.6099987030029368,-4.025000572204583,-4.8400001525878835,2.25,1,0.011427526353300577,1.9361805741557478,57.13000106811523,-1.1785682658837473,57.27999877929688,-1.1512609352109648,56.83000183105469,0.011427526353300577
3260,2020-12-09,56.70000076293945,57.5099983215332,56.1500015258789,57.5099983215332,280800.0,-0.003164562267856108,2.3580269007610757,-4.263090266623836,40.45953235045403,46.29220025282755,1.9293628619209997,2.2558360435219527,-2.4073887945861117,-2.84469340261262,17.802353189196236,1.359996795654304,1.4134714730281104,-2.0714994430542006,-5.537588590316773,1.3945897042083715,-3.804544016685483,-0.33845486942291814,4.08095026408747,32.178286068237746,-8.297216850071756,1.7330445736312858,12,2.2249984741210938,1.0649986267089844,-3.707500457763672,-4.659999847412109,0.6199989318847656,2,0.0038800247450729852,1.6516878975431195,56.88000106811523,1.9361805741557478,57.13000106811523,-1.1785682658837473,57.27999877929688,0.0038800247450729852
3261,2020-12-10,55.61999893188477,56.61999893188477,55.40999984741211,56.61999893188477,436000.0,-0.019047651085052464,1.4199981689453267,1.2345716223344134,37.121891028252264,42.64569010205385,2.240050845700182,3.2106155988476743,-1.1297341327267816,-1.7578580005927549,16.231798982607344,1.2900009155273438,0.9678675561617993,-2.967501258850092,-6.69622208740666,0.7612195697064763,-4.83186167312838,-1.1031408445718043,4.782475951944839,7.894702876655035,-32.41625983562946,1.8643604142782848,12,2.3500003814697195,2.1450004577636648,-2.589998245239265,-3.579998016357429,0.700000762939446,3,0.019777100142800874,2.3580269007610757,56.70000076293945,1.6516878975431195,56.88000106811523,1.9361805741557478,57.13000106811523,0.019777100142800874
3262,2020-12-11,55.97000122070313,56.06000137329102,55.11000061035156,55.31000137329102,242400.0,0.006292741739297503,1.2619061675469398,-0.6599998474121094,37.17948404446157,41.02510987117774,1.2379646891034781,2.9230577451482063,-1.2739413603632386,-2.11281349878265,15.855305820179295,0.9500007629394602,0.1941137567587603,-2.5619989395141545,-6.41613137156979,1.2921334925414811,-4.489065155541972,-0.6349327234863367,3.9332261594847324,35.833392938035246,-5.282038441949723,1.927066216027817,12,1.2899990081787038,1.7949981689453054,-2.9025001525878977,-3.9300003051757884,-0.06000137329102273,4,0.03055206444841252,1.4199981689453267,55.61999893188477,2.3580269007610757,56.70000076293945,1.6516878975431195,56.88000106811523,0.03055206444841252
3263,2020-12-14,55.70000076293945,56.709999084472656,55.68000030517578,56.040000915527344,233600.0,-0.004824020937555518,-4.421030969231541,-0.5151518654451926,24.630012488502544,38.786954299910875,1.2822416089979853,3.148115914083405,-0.8418509126239115,-1.8465124841976603,15.336222021193041,1.029998779296875,-0.6858908563292232,-2.7009994506835966,-6.758225790953652,1.356226889586459,-4.729612620818628,-0.6723862805485652,3.628039404868055,24.58336313568414,-11.624906739679243,2.028613170135028,12,1.0649986267089844,2.0649986267089844,-2.6324996948242188,-3.6599998474121094,-0.2700004577636719,0,0.052064590151876367,1.2619061675469398,55.97000122070313,1.4199981689453267,55.61999893188477,2.3580269007610757,56.70000076293945,0.052064590151876367
3264,2020-12-15,57.5099983215332,57.58000183105469,55.599998474121094,55.79999923706055,256000.0,0.032495467393207855,1.1405371076029758,-5.029406814841409,28.699973068216806,36.964682195453996,-0.6545983326536131,1.1298412610102844,-2.492464065652925,-3.6502010518242187,14.115422629110688,1.9800033569335938,-1.4933356094563663,-0.7220018386840792,-4.6211975344057805,3.177193857037622,-2.67159968654493,1.2275960091767715,1.3118770993795934,97.16585121761369,63.78193488432507,1.94959784786085,12,-0.9199981689453125,1.0500011444091797,-4.432497978210449,-5.469997406005859,-1.5099983215332031,1,0.011997956208388505,-4.421030969231541,55.70000076293945,1.2619061675469398,55.97000122070313,1.4199981689453267,55.61999893188477,0.011997956208388505
3265,2020-12-16,56.040000915527344,57.22000122070313,55.77999877929688,57.22000122070313,501300.0,-0.025560727680554507,1.4406814728606696,-0.6900590274524543,23.282772392051825,34.088263899572944,0.622159959033425,2.380052214789174,-0.8933189998275992,-2.1704032063903824,12.65546251309103,1.729999542236321,-1.6949413850854498,-1.974999237060544,-5.85387254936893,1.9038740752478418,-3.914435893214737,-0.035562580906351116,2.336449528118102,37.651815609671715,10.369207931700622,1.939436656154192,12,0.5499992370605469,2.924999237060547,-1.6850004196166992,-3.155000686645508,-1.1200027465820312,2,0.05513918811753116,1.1405371076029758,57.5099983215332,-4.421030969231541,55.70000076293945,1.2619061675469398,55.97000122070313,0.05513918811753116
3266,2020-12-17,56.0099983215332,56.79999923706055,55.91999816894531,56.04999923706055,401100.0,-0.0005353781852960315,-6.9999653211263695,0.03389907218827769,25.663699553226337,31.788837410495248,0.5851471994608914,2.3244580642232293,-0.742815531893541,-2.160374046961195,11.70813821920407,0.8800010681152344,-1.7548005386200174,-1.8750017166137667,-5.843161372892382,2.0931579396648488,-3.8590815447530744,0.10907811152554103,1.974478142116979,36.43713629118944,13.35483331260276,1.984079828139307,12,0.3350028991699219,2.9550018310546875,-0.9174976348876953,-2.444997787475586,-1.4299964904785156,3,0.023388705812322552,1.4406814728606696,56.040000915527344,1.1405371076029758,57.5099983215332,-4.421030969231541,55.70000076293945,0.023388705812322552
3267,2020-12-18,56.0099983215332,56.59000015258789,55.6500015258789,56.34000015258789,839900.0,0.0,1.265051934920506,8.249856952126645,36.19970191375184,32.01676089284465,0.4314210381222736,2.2491782844072645,-0.632080512443963,-2.1886934748268345,11.039771868988325,0.9399986267089915,-1.8192443197410597,-1.7540016174316406,-5.799028926957767,2.291025692094486,-3.7765152721947004,0.26851203733141915,1.629541039721147,20.707027893481502,-4.455639834860108,2.0225136547630624,12,0.3350028991699219,2.9550018310546875,-0.7424983978271484,-2.4399986267089844,-1.109996795654304,4,0.005534750626333018,-6.9999653211263695,56.0099983215332,1.4406814728606696,56.040000915527344,1.1405371076029758,57.5099983215332,0.005534750626333018
3268,2020-12-21,54.95000076293945,55.9000015258789,53.38999938964844,55.15999984741211,546500.0,-0.018925148908391032,1.9704124381523513,0.6363573311138854,32.024524543265784,31.695732375798112,1.2847732060167658,3.1708906734090476,0.526683598038538,-1.1634666826158409,10.819536187681255,2.6199989318847656,-1.9398362716582653,-2.6229991912841797,-6.825695133697245,1.5796967511288855,-4.724347162490709,-0.5216512200776506,2.3859939482065613,37.23151466153914,9.058358843090062,2.101347971206532,12,0.5349998474121094,3.154998779296875,0.4999990463256836,-1.3800010681152344,-0.479999542236321,0,0.01747041075784872,1.265051934920506,56.0099983215332,-6.9999653211263695,56.0099983215332,1.4406814728606696,56.040000915527344,0.01747041075784872
3269,2020-12-22,56.45000076293945,56.72999954223633,54.36999893188477,54.95000076293945,353900.0,0.027297542842104283,1.2912654439868378,-7.142888283378746,43.44609416584678,32.027572577508415,-0.31585204873658057,1.4249771333949823,-0.8721694255036567,-2.687472925190292,9.796613603566065,2.3600006103515554,-2.0190362258739754,-0.9204992294311509,-4.914475637405701,3.073477178543399,-2.9174874334184295,1.0764889745561277,0.33355460319690167,79.89555901722275,48.57084307141517,1.9969882039872766,12,-0.9650001525878906,1.654998779296875,-0.8625011444091797,-2.8800010681152344,-1.5,1,-0.018069095553198355,1.9704124381523513,54.95000076293945,1.265051934920506,56.0099983215332,-6.9999653211263695,56.0099983215332,-0.018069095553198355
3270,2020-12-23,56.040000915527344,57.43000030517578,55.81999969482422,56.97999954223633,235500.0,-0.00726306185776493,-1.3333324119095862,-0.6266657511393229,45.615974488508485,32.971359628647996,-0.010413794988693326,1.4584657008234814,-0.32372645084392104,-2.295484951561221,7.908059961884615,1.6100006103515625,-1.9347228266003142,-1.043999099731444,-4.494224250621315,2.406226051158427,-2.769111675176376,0.681113475713488,-2.6500015258789062,65.59408231057294,29.852870383217507,1.7251125754449348,12,-0.5550003051757812,2.0649986267089844,0.1374988555908203,-1.8800010681152344,-0.5900001525878906,2,-0.0007137921997474317,1.2912654439868378,56.45000076293945,1.9704124381523513,54.95000076293945,1.265051934920506,56.0099983215332,-0.0007137921997474317
3271,2020-12-24,56.61000061035156,56.7400016784668,55.66999816894531,56.16999816894531,98600.0,0.01017130059800353,2.0571328922845526,-0.46808838747641174,46.33078657994944,33.988171021479985,-0.4751841755384376,0.4865388502185226,-0.7312980856974818,-2.894415906870755,5.94561052477988,1.0700035095214844,-1.8355053321329038,-0.20299949645995952,-2.7509484018232158,2.3449494089032967,-1.4769739491415876,1.0709749562216686,-3.1392012023925773,79.70298245050809,40.206905806205086,1.2739744526816272,12,-1.125,1.4949989318847656,-0.15250015258789062,-2.1700000762939453,-1.8100013732910156,3,-0.029853425599455363,-1.3333324119095862,56.040000915527344,1.2912654439868378,56.45000076293945,1.9704124381523513,54.95000076293945,-0.029853425599455363
3272,2020-12-28,57.36000061035156,57.81999969482422,56.86999893188477,57.459999084472656,196300.0,0.013248542517465767,1.3170758938955343,-0.22726799833541406,51.18190931683987,36.93838178018413,-1.1256518812542353,-0.5765526679755766,-1.342912482663536,-3.671515121800134,4.304074640664597,1.2099990844726562,-1.802907942212535,0.7270004272460966,-0.945741840320288,2.399742694812481,-0.10937070653709213,1.5633715610292853,-3.810017184448242,89.61627420352055,45.950426000143295,0.8363711337831923,12,-1.7550010681152344,0.7449989318847656,-0.9025001525878906,-2.9200000762939453,-1.9599990844726634,0,-0.04846580804943679,2.0571328922845526,56.61000061035156,-1.3333324119095862,56.040000915527344,1.2912654439868378,56.45000076293945,-0.04846580804943679
3273,2020-12-29,56.86999893188477,57.83000183105469,56.6500015258789,57.540000915527344,230700.0,-0.008542567525328115,-1.1261328137081914,6.700122072175103,49.949838841495406,39.29947797721508,-0.5053785662297514,-0.18503531257680805,-0.7093063718488892,-3.2058292218185542,3.8468947834707548,1.1800003051757884,-1.6393625900516824,0.29349880218506286,-1.2566761680361012,1.8436737724062269,-0.48158868292551915,1.0685862872956449,-3.1492148552246135,72.25427471750882,26.359147981689482,0.7750874851105821,12,-1.2599983215332102,1.2350006103515554,-0.0149984359741282,-2.4299983978271555,-0.43000030517579546,1,-0.034640362985858486,1.3170758938955343,57.36000061035156,2.0571328922845526,56.61000061035156,-1.3333324119095862,56.040000915527344,-0.034640362985858486
3274,2020-12-30,57.29999923706055,57.709999084472656,56.5099983215332,56.65999984741211,166200.0,0.00756110978111324,-1.553186481397312,-0.9552201415419403,52.935412927865656,42.59421581452773,-1.0820935864541639,-0.6964217389553298,-0.9535726735937544,-3.681842456351461,3.3757556355009237,1.2000007629394531,-1.4808486336238502,0.7524991989135756,-0.7144681517528682,2.2194665495800194,0.019015523580357296,1.485982874246794,-3.332662095136719,75.46288447138275,26.682930769424217,0.7334836753332201,12,-1.6899986267089844,0.8050003051757812,0.06750106811523438,-2.8599987030029297,-1.1199989318847656,2,-0.04938914579473552,-1.1261328137081914,56.86999893188477,1.3170758938955343,57.36000061035156,2.0571328922845526,56.61000061035156,-0.04938914579473552
3275,2020-12-31,58.31000137329102,58.56999969482422,57.040000915527344,57.25,206600.0,0.01762656456681455,-1.0675665574666278,1.6562537252938623,63.251241561627836,46.77060937101679,-1.9402741696180783,-1.7471716349726591,-1.7651764783445927,-4.716963448293605,3.5614277514090062,1.529998779296875,-1.137042133490631,1.73150119781495,0.14180705319359532,3.3211953424363045,0.9366541255042691,2.526348270125631,-4.1109043500193465,91.03454535409604,35.55102677256109,0.794847072310678,12,-2.3300018310546946,-0.2050018310546946,-0.9425010681152415,-3.8700008392334055,-1.2000007629394602,3,-0.057623058329932086,-1.553186481397312,57.29999923706055,-1.1261328137081914,56.86999893188477,1.3170758938955343,57.36000061035156,-0.057623058329932086
3276,2021-01-04,57.15999984741211,58.31999969482422,56.7400016784668,58.31999969482422,363100.0,-0.019722200288022518,1.7241348692972736,-1.0943380609127118,55.43378330500468,48.907729525600445,-0.6816753159219573,-0.6020471497788975,-0.4660241486758636,-3.5784253560115857,3.690434363845474,1.5799980163574219,-0.9780797843622935,0.5649997711181669,-1.0424368511910629,2.1724363934273967,-0.23871854003644444,1.3687180822727782,-2.6112306104162286,31.553451095058115,-25.324471888887523,0.8037183111546136,1,-1.1800003051757812,0.8299999237060547,0.8924999237060547,-2.0349998474121094,0.3800010681152344,0,-0.029916009255379183,-1.0675665574666278,58.31000137329102,-1.553186481397312,57.29999923706055,-1.1261328137081914,56.86999893188477,-0.029916009255379183
3277,2021-01-05,56.75,57.5,55.79999923706055,57.15999984741211,250200.0,-0.007172845495216906,2.119267018272047,0.3534481908138132,54.73399108482215,51.43100358577337,-0.17396119419140632,-0.2464236077716606,0.03147488203032367,-3.187339227471213,3.653097489123776,1.7000007629394531,-0.602247207665485,0.18149986267089702,-1.395576457476082,1.758576182817876,-0.607038297402589,0.970038022744383,-1.8795323263778556,34.29605075612245,-25.56533402701885,0.7885381600734878,1,-0.2800006866455078,0.8449993133544922,1.5824995040893555,-1.625,0.7200012207031321,1,-0.03436124692404319,1.7241348692972736,57.15999984741211,-1.0675665574666278,58.31000137329102,-1.553186481397312,57.29999923706055,-0.03436124692404319
3278,2021-01-06,59.1500015258789,59.61000061035156,57.08000183105469,57.08000183105469,298800.0,0.04229077578641238,-1.444443625400359,-5.048781622456462,57.02055918608496,52.939277476910945,-2.140651857209086,-2.621750967339324,-2.326127156636595,-5.585465072730116,3.9619534591583543,2.8600006103515625,-0.20863275884099863,2.480501365661617,0.5360678965913834,4.42493483473185,1.5082846311265001,3.4527181001967335,-3.9835712905605902,87.92653756774571,31.429647111233308,0.9722167345351177,1,-1.5100021362304616,-2.190002441406243,-0.6775016784667898,-4.025001525878899,-2.710002899169922,2,-0.06339813868575006,2.119267018272047,56.75,1.7241348692972736,57.15999984741211,-1.0675665574666278,58.31000137329102,-0.06339813868575006
3279,2021-01-07,57.52999877929688,59.16999816894531,57.459999084472656,58.86000061035156,250600.0,-0.027388042346427444,-1.3265274346571447,-0.642513056586526,56.29753454023427,54.12611748265826,-0.3926298316400718,-1.0019244015936053,-0.6842544034358795,-3.973626540756193,4.424738700903222,1.7099990844726562,-0.0170737450654741,0.8279987335205163,-1.1526404290932746,2.8086378961343073,-0.16232084778638267,1.8183183148274153,-1.91921150647525,45.406795765587624,-12.917278250640187,0.9903195813068971,1,0.1100006103515554,-1.029998779296882,0.9425010681152273,-2.404998779296882,-0.629997253417983,3,-0.018946639591797765,-1.444443625400359,59.1500015258789,2.119267018272047,56.75,1.7241348692972736,57.15999984741211,-0.018946639591797765
3280,2021-01-08,56.91999816894531,57.709999084472656,56.47999954223633,57.709999084472656,222400.0,-0.010603174401093263,2.1139192830308944,0.5939848330140114,53.666395242359165,54.941185111814896,0.39708321838290317,-0.3948407627817403,-0.04322449924417526,-3.3679155741320557,4.764542647774873,1.2299995422363281,0.31820730247794415,0.20699825286865092,-1.7760363080170194,2.1900328137543212,-0.7845190275741842,1.198515533311486,-0.909289562370688,29.396286829086606,-30.386994599689878,0.9915172804428358,1,0.7850017547607422,-0.4199981689453125,1.5525016784667969,-1.7949981689453125,0.6300010681152344,4,-0.013000665628504215,-1.3265274346571447,57.52999877929688,-1.444443625400359,59.1500015258789,2.119267018272047,56.75,-0.013000665628504215
3281,2021-01-11,56.72000122070313,57.099998474121094,55.70000076293945,56.209999084472656,275600.0,-0.003513649941599861,1.2047266326647081,-0.6455715761924626,52.81523651871035,55.12266591202272,0.6865195423690409,-0.1140567639791854,0.3015292112332162,-3.1635151762718934,4.714862771425086,1.3999977111816406,0.44973656808183193,-0.0479988098144446,-1.9632517927452469,1.8672541731163577,-1.0056253012798422,0.909627681650953,2.8899993896484304,26.086969247295016,-37.04305014336708,0.9576264914654006,1,0.9349994659423757,-0.2200012207031321,1.4974985122680593,-1.595001220703132,1.4699974060058452,0,0.006875870614510449,2.1139192830308944,56.91999816894531,-1.3265274346571447,57.52999877929688,-1.444443625400359,59.1500015258789,0.006875870614510449
3282,2021-01-12,57.68000030517578,57.72999954223633,56.29999923706055,57.349998474121094,317200.0,0.016925230321085394,5.651159489718068,0.647059703502018,60.911263963203304,56.340602036656925,-0.24955767145337404,-0.9901436455635206,-0.4795856672878074,-4.10741622502357,4.602783990902512,1.4300003051757812,0.619776627916707,0.8265003204345689,-1.091429429831372,2.74443007070051,-0.13246455469840157,1.7854651955675394,1.8518003082275385,50.639376457951016,-15.11532639785105,0.9589648751329707,1,-0.024999618530273438,-1.1800003051757812,0.5374994277954102,-2.5550003051757812,0.950000762939446,1,-0.00242717387149316,1.2047266326647081,56.72000122070313,2.1139192830308944,56.91999816894531,-1.3265274346571447,57.52999877929688,-0.00242717387149316
3283,2021-01-13,58.599998474121094,58.6500015258789,57.25,57.52999877929688,265800.0,0.015950037518684956,1.393153141403949,3.242405326674968,59.01088419408075,57.01565439956971,-1.0039213324427365,-1.7726250408163935,-1.219860957173779,-4.995743862588853,5.004236289587364,1.4000015258788991,0.7771872928216368,1.6014986038208008,-0.3864575635188885,3.58945477116049,0.6075205201509561,2.5954766874906454,0.8551661422729495,83.57348354676965,18.797538132235033,0.9939780836698447,1,-0.9449977874755859,-2.0999984741210938,-0.38249874114990234,-3.4749984741210938,-1.3599967956542969,2,-0.019283230082625225,5.651159489718068,57.68000030517578,1.2047266326647081,56.72000122070313,2.1139192830308944,56.91999816894531,-0.019283230082625225
3284,2021-01-14,58.20000076293945,58.9000015258789,57.88999938964844,58.9000015258789,269700.0,-0.006825899685957926,1.8857172440477545,-0.6542065070910584,59.06040053674576,56.55000539680504,-0.5172243745660907,-1.3895252870538428,-0.6900845336741952,-4.566399411998063,5.264943345787071,1.0100021362304616,0.8226059972998883,1.1670007705688477,-0.8813631334926839,3.2153646746303792,0.14281881853808187,2.1911827225996134,1.1800605763855003,78.12498137355313,12.896814852220103,1.024181952030764,1,-0.5450000762939453,-1.7000007629394531,0.1874990463256836,-3.075000762939453,1.2599983215332031,3,-0.03024058613674807,1.393153141403949,58.599998474121094,5.651159489718068,57.68000030517578,1.2047266326647081,56.72000122070313,-0.03024058613674807
3285,2021-01-15,59.13000106811523,59.459999084472656,57.599998474121094,57.93999862670898,167400.0,0.015979386477396496,1.0108131291678024,-1.700001634868492,60.26058601565827,57.086316809099884,-1.4736449551976136,-2.188359380402865,-1.5416218531190964,-5.476675646529692,5.639393018721801,1.8600006103515625,0.9511584548708427,1.9425010681152273,-0.2514612711651907,4.136463407395645,0.8455198984750183,3.0394822377554362,-3.430000305175774,91.22345309391345,26.676779612517606,1.0969811696402076,1,-1.4750003814697195,-2.6300010681152273,-0.7250013351440359,-3.835000991821282,1.1699981689453196,4,-0.037713504176458024,1.8857172440477545,58.20000076293945,1.393153141403949,58.599998474121094,5.651159489718068,57.68000030517578,-0.037713504176458024
3286,2021-01-19,57.31999969482422,59.25,57.0099983215332,59.13999938964844,490500.0,-0.03061054186699519,1.1960790913544788,-1.5294083705185413,49.85007157559532,56.54365908585246,0.4039151769921787,-0.29005522473136125,0.3873904215213173,-3.644820612197897,5.897863496388875,2.240001678466797,0.9745614144824799,0.06699962615967081,-2.0560184257155925,2.190017678034934,-0.9945093997779608,1.1285086520973024,-1.544798965454099,32.278497057492075,-27.895071805341395,1.0615090259376319,1,0.33500099182128906,-0.8199996948242188,1.0249996185302734,-1.875,2.4099998474121094,1,0.004012553095967597,1.0108131291678024,59.13000106811523,1.8857172440477545,58.20000076293945,1.393153141403949,58.599998474121094,0.004012553095967597
3287,2021-01-20,56.31999969482422,57.599998474121094,56.06000137329102,57.02999877929688,339500.0,-0.017445917748151962,-1.5040690245506259,0.3901094524860551,48.014443515635406,55.54297956691363,1.4935699788287167,0.7740458265039649,1.49723498247765,-2.5964660975581495,6.126534175334401,1.539997100830071,0.7623189120144289,-0.94850044250488,-3.037562591308891,1.1405617062991311,-1.993031516906882,0.09603063189712202,-0.4711029983520518,7.647014604690316,-48.89173383412924,1.044531074402004,1,1.260000228881836,0.18000030517578125,1.547499656677246,-0.875,2.1599998474121094,2,0.03320310621480016,1.1960790913544788,57.31999969482422,1.0108131291678024,59.13000106811523,1.8857172440477545,58.20000076293945,0.03320310621480016
3288,2021-01-21,55.90999984741211,56.63000106811523,55.43000030517578,56.22999954223633,257600.0,-0.007279826875599027,1.1428532503184727,0.4507043766991498,44.974695568993866,54.28488634788691,1.5596578100802247,1.3277272646057483,2.0429493186927274,-2.1492658746204327,5.467593166476938,1.200000762939446,0.7095818258068078,-1.4065002441406236,-3.306852672340625,0.4938521840593779,-2.3566764582406208,-0.4563240300406264,3.549999237060547,11.910662224073302,-40.48965448698179,0.9501762141000005,1,1.5349998474121094,0.5900001525878906,1.6024999618530273,-0.3899993896484375,3.8699989318847727,3,0.04864963741953976,-1.5040690245506259,56.31999969482422,1.1960790913544788,57.31999969482422,1.0108131291678024,59.13000106811523,0.04864963741953976
3289,2021-01-22,55.43000030517578,55.5,54.63999938964844,55.38000106811523,425800.0,-0.008585218092404423,8.052703435260105,-0.1562477648237115,39.17292769427345,52.67450106476628,1.9114560367127211,1.8207433066115613,2.5133921766726814,-1.634958521100934,5.416392787185808,1.2700004577636719,0.6829789627599823,-1.8354997634887695,-3.882829332505459,0.21182980552791975,-2.8591645479971106,-0.8118349789804284,3.9493988037109347,16.390061525847347,-29.837614289669414,1.0236647845083433,1,1.6199989318847656,1.0699996948242188,1.8349990844726562,0.09000015258789062,4.099998474121101,4,0.032653822177987735,1.1428532503184727,55.90999984741211,-1.5040690245506259,56.31999969482422,1.1960790913544788,57.31999969482422,0.032653822177987735
3290,2021-01-25,56.0,56.2400016784668,54.93000030517578,54.93000030517578,391600.0,0.010283234560455101,-1.4486013961082946,21.400320439456788,45.44025124225101,51.85505825627079,1.3379280302150462,1.315014676096773,1.8670821100671446,-2.1577266090516574,5.5978503323175195,1.3100013732910156,0.44113222708477196,-1.2635000228881808,-3.315942186986227,0.7889421412098656,-2.2897211049372075,-0.23727894083915402,3.1898231201171825,29.501093932563442,-17.81513745165328,1.0262210820490247,1,1.0499992370605469,0.5,1.5749998092651367,-0.46000099182128906,2.779998779296882,0,0.06178569793701172,8.052703435260105,55.43000030517578,1.1428532503184727,55.90999984741211,-1.5040690245506259,56.31999969482422,0.06178569793701172
3291,2021-01-26,54.91999816894531,56.40999984741211,54.72000122070313,56.40999984741211,390500.0,-0.019285746983119467,1.2684519771118326,-1.3925253303100957,43.16653504678486,49.883421710002075,2.386739150335636,2.3841506803148604,2.866644298960317,-1.0340584334069973,5.7509585519486235,1.6899986267089773,0.2845754582547002,-2.2590017318725586,-4.55001844573772,0.032014981992603,-3.4045100888051394,-1.1134933749399778,4.087832001953117,9.459421145285884,-37.87191530461929,1.1455083569325821,1,2.1300010681152344,1.5800018310546875,2.857501983642578,1.4850025177001953,4.280002593994141,1,0.09796069278016417,-1.4486013961082946,56.0,8.052703435260105,55.43000030517578,1.1428532503184727,55.90999984741211,0.09796069278016417
3292,2021-01-27,54.58000183105469,55.22000122070313,53.15999984741211,54.16999816894531,402700.0,-0.0061907565409001775,1.437867925891136,-0.2751699330508583,29.832294644270007,46.64135620446755,2.504088376488305,2.6405818044259775,3.1921598175854697,-0.6642242155155671,6.094667476623596,2.0600013732910227,0.19029607264306492,-2.45999813079834,-5.025650138599261,0.105653877002581,-3.7428241346988003,-1.1771721268978794,4.2531151085937395,40.922232971285425,-1.2214524787184757,1.2828260039004613,1,1.7299976348876953,1.8049983978271484,3.0749988555908203,1.9399986267089844,6.329998016357422,2,0.09435686219144501,1.2684519771118326,54.91999816894531,-1.4486013961082946,56.0,8.052703435260105,55.43000030517578,0.09435686219144501
3293,2021-01-28,54.9000015258789,55.65999984741211,54.27000045776367,55.13999938964844,262600.0,0.0058629476747680265,1.1718761175881554,-0.5853554149609403,36.88933412746033,44.177904381213615,1.7925561425913514,2.2824499830136844,2.821124211488666,-0.9552560640032581,6.485783797050845,1.3899993896484375,0.12411276246787395,-2.041498565673834,-4.780067421123277,0.6970702897756098,-3.4107829933985556,-0.672214137949112,3.5927283882353507,53.53851318359353,11.319829910950368,1.3692844277247216,1,1.4099979400634837,1.4849987030029368,2.7549991607666087,1.6199989318847727,6.709999084472663,3,0.06520943382250866,1.437867925891136,54.58000183105469,1.2684519771118326,54.91999816894531,-1.4486013961082946,56.0,0.06520943382250866
3294,2021-01-29,54.47000122070313,55.02999877929688,53.68000030517578,54.9000015258789,984700.0,-0.007832427927585206,2.9130684770949986,1.7916838859394242,37.56345570841896,41.656001013742575,1.8302884329354683,2.624102283629952,3.111188266957761,-0.4884349961509997,7.0879996309840445,1.3499984741211009,-0.16342333897554084,-2.329998970031731,-5.275225174509615,0.6152272344461522,-3.8026120722706693,-0.857385867792793,3.7027648894089893,40.307734562800704,-3.3869553502284475,1.4726131022389417,1,1.7349987030029226,1.9149990081787038,2.324998855590813,2.0499992370605398,6.13999938964843,4,0.09748480704229379,1.1718761175881554,54.9000015258789,1.437867925891136,54.58000183105469,1.2684519771118326,54.91999816894531,0.09748480704229379
3295,2021-02-01,54.95000076293945,55.22999954223633,53.709999084472656,54.68999862670898,344200.0,0.008812181594992863,2.7073195694042558,-0.6046557016376938,41.263565625827205,40.701944797101675,0.7766769107387148,1.9810423819557599,2.510386214953691,-0.912800930785437,7.1896454602591255,1.5200004577636719,-0.4994142491624558,-1.6819993972778349,-4.647808481358524,1.2838096868028543,-3.1649039393181795,-0.19909485523749026,2.9219993714106707,55.076951246995186,8.776819354702717,1.4829045420403462,2,0.42999839782714844,1.4349994659423828,1.8449993133544922,1.5699996948242188,7.25,0,0.08334846137884622,2.9130684770949986,54.47000122070313,1.1718761175881554,54.9000015258789,1.437867925891136,54.58000183105469,0.08334846137884622
3296,2021-02-02,55.45000076293945,55.7400016784668,54.77999877929688,55.34000015258789,234400.0,0.009099180947368168,1.7826072534276662,0.4230757944775259,38.46948891311041,39.641394285710014,-0.018414471636937435,1.4191242370561383,1.9499641979126352,-1.3643930655203818,7.36756529326767,0.9600028991699148,-0.8237648809241378,-1.0964994430541992,-4.096613328517677,1.9036144424092782,-2.596556385785938,0.4035574996775395,2.139279354194393,88.75966241431723,41.23178248480303,1.5000569427317378,2,-0.5550003051757812,0.9349994659423828,1.3449993133544922,1.0699996948242188,6.579998016357429,1,0.06005406619548803,2.7073195694042558,54.95000076293945,2.9130684770949986,54.47000122070313,1.1718761175881554,54.9000015258789,0.06005406619548803
3297,2021-02-03,54.79999923706055,55.25,54.18999862670898,55.11999893188477,262800.0,-0.011722299674220005,2.6551656099550374,-2.909071993341721,29.78723317910851,37.95389846461164,0.4395208166849329,2.0190646435561916,2.536547696764771,-0.6606496804021376,7.969472359692273,1.2600021362304759,-1.2918279564814128,-1.64900093078613,-4.746435323001258,1.4484334614289978,-3.1977181268936903,-0.10028373467856966,2.523524063889994,54.36884394380177,10.929547950095625,1.5487171961075636,2,-0.0149993896484375,1.585000991821289,1.9950008392333984,1.720001220703125,8.319999694824226,2,0.0802919997652709,1.7826072534276662,55.45000076293945,2.7073195694042558,54.95000076293945,2.9130684770949986,54.47000122070313,0.0802919997652709
3298,2021-02-04,55.4000015258789,55.45000076293945,54.59000015258789,54.79999923706055,170200.0,0.01094894702868121,1.4571419229323002,-1.875008940705179,35.41667411724538,37.53653695605296,-0.2686880064350561,1.1844441258739167,1.8678310195078964,-1.1909001664311134,7.694311567582048,0.8600006103515625,-1.4836617135180532,-0.8614986419677777,-3.714893256757385,1.9918959728218297,-2.2881959493625814,0.565198665427026,1.6737103678593357,83.49514922678325,42.607449835956785,1.426697307394802,2,-0.6150016784667898,0.9849987030029368,1.454998016357429,1.1199989318847727,8.650001525878913,3,0.09945845071789994,2.6551656099550374,54.79999923706055,1.7826072534276662,55.45000076293945,2.7073195694042558,54.95000076293945,0.09945845071789994
3299,2021-02-05,56.43999862670898,56.4900016784668,55.25,55.83000183105469,185100.0,0.018772510328258107,2.4929482116664787,1.0166574478501087,36.14828684326105,36.50409646727629,-1.2855383717915174,0.06176679635380111,0.7140160568349145,-2.151356061657758,7.159464145178498,1.2400016784667969,-1.557868598866591,0.23299846649169353,-2.559367324942137,3.025364257925524,-1.1631844292252183,1.6291813622086053,0.3988905442496886,98.20133075178256,61.05017893430227,1.3961828957169136,2,-1.6149978637695241,-0.05499839782714133,0.41750144958496804,0.0800018310546946,7.909999847412131,4,0.09160173829621598,1.4571419229323002,55.4000015258789,2.6551656099550374,54.79999923706055,1.7826072534276662,55.45000076293945,0.09160173829621598
3300,2021-02-08,56.18000030517578,56.75,55.54999923706055,56.54999923706055,226200.0,-0.0046066323150149024,2.1168832455623208,-0.606558812309662,43.01470622609381,36.48722659831062,-1.1145262042708097,0.27772280731178967,0.8138864610090621,-1.8126805387347673,7.160618013808152,1.2000007629394531,-1.5605054010745647,0.010000038146969814,-2.762123976598467,2.7821240528924065,-1.376061969225745,1.3960620455196846,-3.020000457763672,77.73439886512823,38.31589803354322,1.3860620073727181,2,-1.2250003814697266,0.2049999237060547,0.6774997711181641,0.404998779296875,7.569999694824219,0,0.07885368958902705,2.4929482116664787,56.43999862670898,1.4571419229323002,55.4000015258789,2.6551656099550374,54.79999923706055,0.07885368958902705
3301,2021-02-09,57.11000061035156,57.1500015258789,55.68000030517578,56.40999984741211,233400.0,0.016553939126449313,2.7692213641899435,-1.8918994154217315,54.882578943993266,39.270591520502094,-1.9011295655295228,-0.6551515983613143,-0.27711837287739627,-2.663066177942767,7.594678674375327,1.470001220703118,-1.4091964073703807,0.9205003738403335,-1.8733155225003344,3.7143162701810013,-0.476407574330004,2.317408322010671,-3.8782007598876973,98.64861904228019,52.930519552433665,1.3969079481703355,2,-1.6949996948242188,-0.7250003814697266,-0.06750106811523438,-0.5250015258789062,6.45000076293946,1,0.08912624931167135,2.1168832455623208,56.18000030517578,2.4929482116664787,56.43999862670898,1.4571419229323002,55.4000015258789,0.08912624931167135
3302,2021-02-10,57.540000915527344,57.88999938964844,56.83000183105469,57.11000061035156,209200.0,0.00752933462756511,-1.1414138300413839,0.614285480733075,60.04933238067783,41.84392465974849,-2.0865181293140793,-1.1554169053517427,-0.831951564513929,-3.0035965940002427,7.966146068362291,1.05999755859375,-1.3914547244575743,1.3575006484985366,-1.4212520491755214,4.1362533461725945,-0.031875700338488855,2.746876997335562,-4.151472998046877,89.39398318064907,37.771918770789256,1.3893763488370279,2,-1.7550010681152344,-1.1550006866455078,-0.5550012588500977,-0.9550018310546875,6.0900001525878835,2,0.07803263455558795,2.7692213641899435,57.11000061035156,2.1168832455623208,56.18000030517578,2.4929482116664787,56.43999862670898,0.07803263455558795
3303,2021-02-11,57.47000122070313,57.86000061035156,56.81000137329102,57.75,311500.0,-0.00121653968909341,3.199996948242159,-0.6511594897180509,63.246764441855206,44.6976256301303,-1.8032580689106865,-1.2378811886854209,-0.7947477254787216,-2.8231877470996736,7.867398008063395,1.0499992370605398,-1.245465782087571,1.344000816345222,-1.2687808257981885,3.9567824584886324,0.03760999527352027,2.6503916374169236,-3.8113850148925863,84.09097477097389,26.855139771443447,1.3063908210717037,2,-1.6700019836425852,-1.0850009918212962,-0.4375019073486399,-0.7600021362304759,5.259998321533196,3,0.09831212095304909,-1.1414138300413839,57.540000915527344,2.7692213641899435,57.11000061035156,2.1168832455623208,56.18000030517578,0.09831212095304909
3304,2021-02-12,56.43999862670898,57.4000015258789,55.79999923706055,56.91999816894531,271300.0,-0.017922439048480565,1.2222157466840213,1.7142915531335838,52.6960700670143,45.967903901373305,-0.5190027523979239,-0.36521912944088086,0.19368262919014256,-1.6913169572440196,7.385308640272852,1.6700019836425852,-0.9111971938619732,0.4019983291625877,-2.02888713179901,2.8328837901241855,-0.8134444013182147,1.6174410596433901,-2.5274994298681577,38.03415947063712,-21.771809809345783,1.215442730480799,2,-0.39999961853026633,-0.12999916076659446,0.8600006103515696,0.3450012207031321,6.86000061035157,4,0.13483353313633084,3.199996948242159,57.47000122070313,-1.1414138300413839,57.540000915527344,2.7692213641899435,57.11000061035156,0.13483353313633084
3305,2021-02-16,56.9000015258789,57.2599983215332,56.31999969482422,56.88999938964844,213200.0,0.00815029961663094,1.5753537760498317,-0.020837803685939637,63.12999414135426,48.70796003784484,-0.7524357216760222,-1.0549413882309224,-0.29727908123016533,-2.048457027046517,6.59164070799685,0.9399986267089844,-0.6900293537790247,0.9735012054443288,-1.026638371002285,2.9736407818909427,-0.02656858277897811,1.9735709936676358,-2.7488523174696198,55.20369801393973,-10.517579770799244,1.000069788223307,2,-0.8600025177001882,-0.5900020599365163,0.1699981689453196,-0.11500167846678977,6.91999816894532,1,0.13093140155460015,1.2222157466840213,56.43999862670898,3.199996948242159,57.47000122070313,-1.1414138300413839,57.540000915527344,0.13093140155460015
3306,2021-02-17,57.54999923706055,57.65999984741211,56.38000106811523,56.709999084472656,256300.0,0.011423509556252265,1.4150889075225146,83.9820747521573,68.91717541430766,53.05573139731141,-1.1993461556589864,-1.7779827227505507,-0.9435963682476185,-2.573523370263061,6.242635397357245,1.279998779296882,-0.41082269575280606,1.6119989395141587,-0.42419540967403435,3.648193288702352,0.5939017649200622,2.6300961141082553,-3.174519017776916,83.73205130311145,14.25943727227083,1.0180971745940965,2,-1.3099994659423828,-1.239999771118164,-0.44749927520751953,-0.7649993896484375,7.039997100830064,2,0.10773242128814542,1.5753537760498317,56.9000015258789,1.2222157466840213,56.43999862670898,3.199996948242159,57.47000122070313,0.10773242128814542
3307,2021-02-18,58.18999862670898,58.25,57.43999862670898,57.5,297700.0,0.01112075409440294,1.0000000000000175,0.8214267873442815,70.13461629150824,56.91328052778506,-1.4616077656174369,-2.39341497290183,-1.5869095686467105,-3.089509387677431,6.606491186344576,0.8100013732910227,-0.17008016984406282,2.1584983825683537,-0.11003434128556933,4.427031106422277,1.0242320206413922,3.292764744495315,-3.6036472572034555,97.55096511810737,24.9861673371052,1.1342663619269606,2,-1.4399986267089773,-1.8799991607665945,-1.1124982833862234,-1.404998779296868,6.6499977111816335,3,0.09228394695505693,1.4150889075225146,57.54999923706055,1.5753537760498317,56.9000015258789,1.2222157466840213,56.43999862670898,0.09228394695505693
3308,2021-02-19,58.63000106811523,58.790000915527344,57.66999816894531,58.22000122070313,239000.0,0.007561478807189603,2.068502599743945,0.5942038600390172,75.4278591211557,61.27767744755114,-1.5592201782732218,-2.760738003788468,-2.020345663212815,-3.406630632991252,7.168479726478709,1.1200027465820312,0.09518235307948686,2.462500762939449,-0.08441345957176338,5.009414985450661,1.1890436516838392,3.7359578741950585,-3.75055780817015,94.64883753864109,17.260022348299515,1.2734571112556077,2,-1.460000991821282,-2.3200016021728445,-1.5525007247924734,-1.845001220703118,6.929996490478523,4,0.08528057153181856,1.0000000000000175,58.18999862670898,1.4150889075225146,57.54999923706055,1.5753537760498317,56.9000015258789,0.08528057153181856
3309,2021-02-22,57.2400016784668,58.72000122070313,56.86000061035156,58.54999923706055,214200.0,-0.02370798847561939,1.2545441094192773,-3.1951171856828955,62.596259164292114,63.45340555179539,-0.04895446042122842,-1.294557829976796,-0.6317369769528725,-1.9079302464224952,7.099863081767234,1.8600006103515696,0.4996052073149144,0.9820013046264648,-1.5831380664547794,3.547140675707709,-0.3005683809141573,2.264570990167087,-1.9695026529634916,37.24702546424997,-41.18928820024456,1.2825696855406234,2,-0.005001068115234375,-0.9300022125244141,-0.16250133514404297,-0.4550018310546875,7.840000152587891,0,0.09591190955249074,2.068502599743945,58.63000106811523,1.0000000000000175,58.18999862670898,1.4150889075225146,57.54999923706055,0.09591190955249074
3310,2021-02-23,59.459999084472656,59.72000122070313,57.5,57.5099983215332,374800.0,0.03878402063082054,-1.2538113135937086,-1.4885529748870148,68.5476309533178,64.97174466394256,-1.9609720921186522,-3.4172544623540873,-2.8215543601853454,-3.9933982080479637,7.700811408708104,2.4799995422363352,0.8823167929590809,3.02899875640869,0.09669709770223278,5.961300415115147,1.562847927055465,4.495149585761915,-3.8375498699669492,92.21550525891382,14.461878928068955,1.4661508293532277,2,-1.6999988555908203,-3.019998550415039,-2.3824987411499023,-2.3349990844726562,5.739997863769531,1,0.06458123464032584,1.2545441094192773,57.2400016784668,2.068502599743945,58.63000106811523,1.0000000000000175,58.18999862670898,0.06458123464032584
3311,2021-02-24,60.29999923706055,60.56000137329102,59.04999923706055,59.65999984741211,393100.0,0.014127147082436675,1.603443739969989,0.32820468679391446,75.00000000000003,66.63292995497835,-2.571282188630896,-4.040701339575961,-3.5861743543288043,-4.696291023754014,8.38032730230788,1.5100021362304759,1.230311673799008,3.599998855590819,0.2887366922852621,6.911261018896376,1.9443677739380405,5.255629937243597,-4.185843781811151,92.97291668599772,11.754772129586826,1.6556310816527797,2,-2.1199989318847656,-3.4399986267089844,-3.222498893737793,-2.809999465942383,4.500003814697266,2,0.05837480103316928,-1.2538113135937086,59.459999084472656,1.2545441094192773,57.2400016784668,2.068502599743945,58.63000106811523,0.05837480103316928
3312,2021-02-25,59.72999954223633,61.099998474121094,59.63000106811523,60.47000122070313,311900.0,-0.009452731377049384,-2.127658624677849,-1.1562537252938623,69.73563828732924,67.35391593780881,-1.8528042217419767,-3.2307357903269605,-2.95714711791247,-3.991106571702815,8.357546683767323,1.4699974060058665,1.5149414097107936,2.7724992752075224,-0.6439177008034775,6.188916251218522,1.0642907872020189,4.480707763213026,-2.9934256584611063,67.68868815733835,-12.69444078186065,1.708208488005501,2,-1.2800006866455078,-2.6000003814697266,-2.652499198913574,-1.9650001525878906,6.310001373291016,3,0.08136609464089606,1.603443739969989,60.29999923706055,-1.2538113135937086,59.459999084472656,1.2545441094192773,57.2400016784668,0.08136609464089606
3313,2021-02-26,58.47999954223633,60.58000183105469,58.47999954223633,59.72999954223633,477800.0,-0.020927507275738333,-2.360003662109375,1.6891853577816909,59.123438550278635,68.06806799150485,-0.4967030219590143,-1.7905838007146855,-1.6527234120396628,-2.634012408118977,8.307090295106292,2.1000022888183594,1.5985284623679803,1.3434993743896513,-1.9932318409011174,4.68023058968042,-0.32486623325573305,3.0118649820350356,-1.0452777240057642,38.2075412284411,-38.27258056188394,1.668365607645384,2,0.22999954223632812,-1.3500003814697266,-1.4399995803833008,-0.7150001525878906,7.430004119873061,4,0.10875507601638867,-2.127658624677849,59.72999954223633,1.603443739969989,60.29999923706055,-1.2538113135937086,59.459999084472656,0.10875507601638867
3314,2021-03-01,59.77999877929688,59.95000076293945,58.81000137329102,59.27999877929688,347200.0,0.022229809289270763,1.714271441676308,-0.4,64.72994318536557,68.24584010750611,-1.422712475318086,-2.816792719632886,-2.9404212980776947,-3.8316832157142287,7.948921462177334,1.470001220703125,1.638635342572499,2.3779987335205135,-0.9100496969306491,5.666047163971676,0.7339745182949287,4.022022948746098,-1.7588326961238323,63.33332626907634,-12.451611327413687,1.6440242152255828,3,-1.039999008178718,-2.6499996185302805,-2.8074989318847727,-2.0149993896484446,6.010002136230462,0,0.09668783702448991,-2.360003662109375,58.47999954223633,-2.127658624677849,59.72999954223633,1.603443739969989,60.29999923706055,0.09668783702448991
3315,2021-03-02,59.52999877929688,60.0,59.02999877929688,59.59000015258789,327100.0,-0.004182000754516246,1.2045455530653928,-0.12000274658201704,60.48525986548733,67.30896060208163,-0.8497778122004149,-2.3252970088887324,-2.633381681296818,-3.4879129455843554,7.71756415141624,0.9700012207031179,1.6614108993333332,1.8989988327026452,-1.3069415686232517,5.104939234028542,0.2960286320397003,3.50196903336559,-1.049999237060554,40.07632309625444,-31.46089628163297,1.6029702006629467,3,-0.549999237060554,-2.3999996185302805,-2.7549991607666087,-1.7649993896484446,6.690002441406229,1,0.09323035722433048,1.714271441676308,59.77999877929688,-2.360003662109375,58.47999954223633,-2.127658624677849,59.72999954223633,0.09323035722433048
3316,2021-03-03,58.77999877929688,59.75,58.04999923706055,59.38999938964844,493800.0,-0.012598689994612111,1.5563886052568177,10.166444147753644,55.2276467114481,65.65263064874162,0.1039807239803352,-1.3839883451879231,-1.832913875450032,-2.652980747565799,7.56009365669991,1.7000007629394531,1.8577165329774132,0.9824989318847699,-2.0896082605658464,4.054606124335386,-0.5535546643405382,2.518552528110078,2.3199996948242116,23.934417207916294,-43.47092605588769,1.5360535962253066,3,0.20000076293944602,-1.6499996185302805,-2.0049991607666087,-0.674999237060554,8.190002441406229,2,0.10922079452656464,1.2045455530653928,59.52999877929688,1.714271441676308,59.77999877929688,-2.360003662109375,58.47999954223633,0.10922079452656464
3317,2021-03-04,59.20000076293945,60.849998474121094,58.849998474121094,58.93000030517578,320100.0,0.0071453214080450245,-8.30223645573663,-0.44262325837356997,57.08435352768807,63.61446336057855,-0.17621692494560648,-1.5362142315403844,-2.196527056671023,-2.9908134663548296,7.307061855722506,2.0699996948242116,1.9540321651836479,1.1825008392333984,-1.6025627279016064,3.9675644063684032,-0.21003094433410752,2.5750326228009044,1.8389977264404322,41.07149425819785,-23.22259224099826,1.3925317835675035,3,-0.220001220703125,-2.0700016021728516,-2.4250011444091797,-1.095001220703125,8.490001678466797,3,0.09459463203797935,1.5563886052568177,58.77999877929688,1.2045455530653928,59.52999877929688,1.714271441676308,59.77999877929688,0.09459463203797935
3318,2021-03-05,60.90999984741211,61.41999816894531,59.52000045776367,60.0099983215332,321500.0,0.028885119297889617,-1.021277113812065,3.3333333333333335,67.33902805415514,64.14143768167443,-1.7084480524391594,-2.9642303949919437,-3.79493226734769,-4.608823576963701,7.297212487652435,2.2199974060058594,1.9980442011494972,2.617000007629393,-0.16795976596333873,5.401959781222125,1.2245201208330272,4.009479894425759,-2.8600006103515625,84.86651385233608,16.53811361194792,1.3924798867963672,3,-1.4500007629394531,-3.3600006103515625,-4.5625,-2.9200000762939453,6.439998626708999,4,0.08422264128987988,-8.30223645573663,59.20000076293945,1.5563886052568177,58.77999877929688,1.2045455530653928,59.52999877929688,0.08422264128987988
3319,2021-03-08,61.61000061035156,62.0099983215332,60.66999816894531,60.97999954223633,301200.0,0.011492378340060005,-1.1439937011910974,0.7,67.93602463719697,64.07348142432767,-1.9259048349584802,-3.433063224882389,-4.42126114418069,-5.220293574852448,8.10326260209806,1.3400001525878906,2.0053877324140075,3.0585006713867173,0.04717331732487651,6.069828025448558,1.5528369943558005,4.564164348417634,-3.4926013946533203,89.89904536215549,19.087978053986788,1.505663677030919,3,-1.5800018310546875,-3.7650012969970703,-5.262500762939453,-3.6200008392333984,6.129997253417969,0,0.06979391347441988,-1.021277113812065,60.90999984741211,-8.30223645573663,59.20000076293945,1.5563886052568177,58.77999877929688,0.06979391347441988
3320,2021-03-09,60.61000061035156,61.75,60.52000045776367,61.75,251200.0,-0.01623113114905539,1.1578950890765751,-1.8095197728139703,61.35015384719875,62.5568318517942,-0.8332468759447806,-2.1967926609377457,-3.344472848013581,-4.11687974889913,9.020235607165231,1.2299995422363281,1.9102495715971912,1.8370006561279268,-1.0903875609521236,4.764388873207977,0.3733065475879016,3.300694764667952,-2.336897430419924,64.64651427140228,-4.343000237263539,1.4636941085400257,3,-0.5800018310546875,-2.750001907348633,-4.315000534057617,-2.6200008392333984,7.569999694824219,1,0.08546444898552097,-1.1439937011910974,61.61000061035156,-1.021277113812065,60.90999984741211,-8.30223645573663,59.20000076293945,0.08546444898552097
3321,2021-03-10,62.20000076293945,62.790000915527344,60.5,60.86999893188477,331300.0,0.026233297089199192,-1.2125615972342518,-1.1666688974849693,63.89467100285564,61.90783548685269,-2.37516239558137,-3.5688896139096897,-4.856001160609793,-5.585985195520173,9.927319091837207,2.2900009155273438,2.090253529433376,3.1725008010864286,-0.01923098660548561,6.364232588778343,1.576634907240475,4.768366694932382,-3.777421777343754,85.02538611683423,18.837035369256483,1.5958658938459571,3,-1.7800006866455078,-3.710000991821289,-6.317501068115234,-4.210000991821289,7.329998016357436,2,0.06463023164718185,1.1578950890765751,60.61000061035156,-1.1439937011910974,61.61000061035156,-1.021277113812065,60.90999984741211,0.06463023164718185
3322,2021-03-11,62.02999877929688,62.75,61.58000183105469,61.91999816894531,220200.0,-0.002733150828896136,-1.9620458540165724,0.08270711196265049,62.00564176490102,62.2280802884774,-2.0613706123520714,-3.2098307220389373,-4.632063296353252,-5.312732901734094,10.426255800575623,1.1699981689453125,2.0108846655051877,2.777998924255378,-0.5994280866595503,6.155425935170307,1.089285418797914,4.466712429712842,-3.345374477905281,76.75834771135716,13.58470669117358,1.688713505457463,3,-1.6099987030029368,-3.539999008178718,-6.389998435974128,-4.039999008178718,7.209999084472649,3,0.07963892533647776,-1.2125615972342518,62.20000076293945,1.1578950890765751,60.61000061035156,-1.1439937011910974,61.61000061035156,0.07963892533647776
3323,2021-03-12,63.11999893188477,63.45000076293945,61.52999877929688,61.52999877929688,258400.0,0.017572145317399146,-1.4150966030004062,14.454466638922634,71.21211036970088,62.94832108673688,-2.708832743703134,-4.063164711143116,-5.638552994854329,-6.288104441744103,11.094081532453632,1.920001983642571,1.8038465349936956,3.5854991912841854,-0.09583600086764221,7.266834383436013,1.744831595208268,5.426166787360103,-4.1890520336450265,88.81350014547594,21.436635009722394,1.8406675960759145,3,-2.3699989318847727,-4.099998474121101,-7.5349988937378,-5.129999160766609,7.210002899169915,4,0.07240183122393806,-1.9620458540165724,62.02999877929688,-1.2125615972342518,62.20000076293945,1.1578950890765751,60.61000061035156,0.07240183122393806
3324,2021-03-15,64.05000305175781,64.19999694824219,62.7400016784668,63.0,318200.0,0.014733905823994808,1.162970623806133,0.6603792144603403,68.25776170568159,63.811932402314014,-3.318405063034625,-4.631261621870934,-6.486380442767732,-7.079983149473414,12.640790641445784,1.4599952697753906,1.7379113937838966,4.135003089904785,0.23382077445307914,8.036185405356491,2.184411932178932,6.085594247630638,-4.75753184434209,95.94610756217962,30.401207904879058,1.9505911577258537,3,-2.9250049591064453,-4.325004577636719,-8.46500301361084,-6.060003280639648,6.2199935913085795,0,0.0515221743189711,-1.4150966030004062,63.11999893188477,-1.9620458540165724,62.02999877929688,-1.2125615972342518,62.20000076293945,0.0515221743189711
3325,2021-03-16,64.34999847412111,64.48999786376953,63.15999984741211,63.31999969482422,222000.0,0.0046837690565115775,1.030535106928224,0.9809483673143291,66.83291090511685,65.10140620161054,-3.199213004332705,-4.579287060418466,-6.731579284371904,-7.240143470303607,14.318379526417937,1.3299980163574219,1.9352308127228781,4.062498664855973,-0.04385545979219785,8.168852789504143,2.009321602531891,6.115675727180054,-4.566774692622737,96.49124148863179,32.994120260875704,2.0531770623240835,3,-2.6800003051757955,-4.329999923706069,-8.744997978210463,-6.359998703002944,4.860000610351548,1,0.052680644444952796,1.162970623806133,64.05000305175781,-1.4150966030004062,63.11999893188477,-1.9620458540165724,62.02999877929688,0.052680644444952796
3326,2021-03-17,63.75,64.73000335693361,63.47999954223633,64.30999755859375,361400.0,-0.009323985832919712,-1.2727373611968715,-0.5436875944416387,66.66666666666666,66.16610766149705,-2.03397441067564,-3.679641434705907,-6.045552818936187,-6.522178453243157,15.847280950115127,1.2500038146972798,1.9476091114562237,3.1525001525878906,-1.0192893826700953,7.3242896878458765,1.0666053849588977,5.238394920216884,-3.401963328629087,69.37493890532612,6.1433138963001,2.0858947676289943,3,-1.62499809265136,-3.5449981689453054,-8.079999923706055,-5.760000228881836,4.489997863769531,2,0.0694902008655025,1.030535106928224,64.34999847412111,1.162970623806133,64.05000305175781,-1.4150966030004062,63.11999893188477,0.0694902008655025
3327,2021-03-18,63.56000137329102,64.22000122070311,63.25,63.66999816894531,209800.0,-0.002980370615042749,-1.657539257439932,0.19642370572205817,73.09091741388495,66.80520647924482,-1.2968470703017232,-3.2324368470758102,-5.756742748002445,-6.243819403066389,16.980278464153837,0.9700012207031108,2.066032838727729,2.6940013885498146,-1.5164290017285182,6.9044317788281475,0.5887861934106482,4.799216583688981,-2.598489365941333,63.43749031425894,-2.8372585669719967,2.1052151951391678,3,-0.9449996948242188,-3.2950000762939453,-7.660000801086433,-5.570001602172859,3.6799964904785085,3,0.09392695527087502,-1.2727373611968715,63.75,1.030535106928224,64.34999847412111,1.162970623806133,64.05000305175781,0.09392695527087502
3328,2021-03-19,63.63000106811523,64.25,62.290000915527344,63.31000137329102,1166500.0,0.0011013167607265562,1.5128232716459955,-2.909172880180395,69.70318376883478,67.00155749387125,-1.05095873583263,-3.065829487099272,-5.802451377933444,-6.261198357304636,17.507140004578655,1.9599990844726562,2.3446038002833234,2.514001083374019,-1.7310381309459544,6.759040297693986,0.3914814762140324,4.636520690534006,-2.1409002718237886,54.917984090851625,-11.24432889456586,2.1225196071599837,3,-1.0149993896484233,-3.36499977111815,-7.545001029968255,-5.755001068115227,2.649997711181662,4,0.08816590761406506,-1.657539257439932,63.56000137329102,-1.2727373611968715,63.75,1.030535106928224,64.34999847412111,0.08816590761406506
3329,2021-03-22,62.72999954223633,63.93999862670898,62.16999816894531,63.11999893188477,247800.0,-0.014144295313078148,-1.344368150607057,-1.2187492549413061,65.35508711016968,67.44655007864577,0.027515700466338444,-1.827120010465947,-4.835890533662777,-5.31455274079012,18.6516034712491,1.7700004577636648,2.573395439074517,1.3394996643066435,-2.544918006523858,5.223917335137145,-0.6027091711086072,3.281708499721894,-0.7871723874549872,21.87500931320675,-45.62123582550936,1.9422088354152505,3,-0.11499786376952414,-2.4649982452392507,-6.637499809265137,-5.25,3.1599998474121094,0,0.12115419008892636,1.5128232716459955,63.63000106811523,-1.657539257439932,63.56000137329102,-1.2727373611968715,63.75,0.12115419008892636
3330,2021-03-23,63.29999923706055,64.11000061035156,62.56999969482422,63.02000045776367,252000.0,0.009086556655248046,-1.6101703682151747,-0.717946711530172,72.0703111175683,68.35495453583607,-0.13497379174637558,-2.207885551385168,-5.311670003334328,-5.826296354865306,19.260330025313422,1.5400009155273438,2.539794644309872,1.7174993515014663,-2.1446898961533094,5.579688599156249,-0.21359527232592512,3.6485939753288577,-1.1300010681152344,44.140577269814536,-27.67352367258126,1.9310946238273898,3,-0.1699981689452983,-2.7749977111816335,-7.125,-6.454999923706055,3.740001678466797,1,0.11011054486593252,-1.344368150607057,62.72999954223633,1.5128232716459955,63.63000106811523,-1.657539257439932,63.56000137329102,0.11011054486593252
3331,2021-03-24,63.81999969482422,64.80999755859375,62.72000122070313,63.06000137329102,233000.0,0.008214857251676255,-1.902775459817178,2.7142915531334895,72.34042003726896,69.50326323276585,-0.4481376627991196,-2.5830916410404683,-5.723017682420448,-6.227263166595037,19.565436374051643,2.089996337890618,2.4610122683822624,2.061499786376956,-1.874714793761683,5.997714366515595,0.09339249630763646,4.0296070764462755,-1.6500015258789062,62.50007224807098,-12.657369217332018,1.9681072900693184,3,-0.6500015258789062,-3.2250003814697266,-7.645000457763672,-7.434999465942383,4.2099990844726705,2,0.08445627413698609,-1.6101703682151747,63.29999923706055,-1.344368150607057,62.72999954223633,1.5128232716459955,63.63000106811523,0.08445627413698609
3332,2021-03-25,64.58999633789061,65.01000213623047,63.56000137329102,63.959999084472656,315100.0,0.012065130785778422,-1.0279834820094857,0.8289455852310548,69.57445418364848,69.32130143431557,-0.9128008610277263,-3.1308408736180127,-6.404122308358225,-6.862640541564247,19.635974483455705,1.450000762939446,2.5945220085837875,2.588496589660629,-1.4198384013510434,6.596831580672301,0.5843290941547963,4.592664085166469,-2.019996643066392,85.21108409783828,10.81573650446019,2.004167495505837,3,-0.9999961853027202,-3.654994964599595,-8.314996719360337,-8.204996109008775,3.230003356933608,3,0.05651032253949384,-1.902775459817178,63.81999969482422,-1.6101703682151747,63.29999923706055,-1.344368150607057,62.72999954223633,0.05651032253949384
3333,2021-03-26,64.83999633789061,65.0,63.70000076293945,65.0,221500.0,0.0038705684188642397,15.249618539004388,-0.2539751740841942,68.04467502178,69.29762513610429,-0.9981247942223916,-3.035570798819819,-6.590151336939989,-6.981907088401719,20.598502286455435,1.2999992370605469,2.574636230358628,2.520496749877914,-1.317010140291572,6.3580036400474,0.6017433047931746,4.4392501949626535,-2.1199951171874787,94.01388870233264,20.68822133614931,1.918753445084743,3,-1.2499961853027202,-3.904994964599595,-8.30999660491942,-8.454996109008775,2.8200073242187784,4,0.03701421439588248,-1.0279834820094857,64.58999633789061,-1.902775459817178,63.81999969482422,-1.6101703682151747,63.29999923706055,0.03701421439588248
3334,2021-03-29,65.55999755859375,66.26999664306639,64.37000274658203,64.37000274658203,236500.0,0.011104276085259324,-2.193280974515123,-7.43729734884542,78.54670123214312,70.59915739466277,-1.655501772514441,-3.4787013969915535,-7.223601071629318,-7.589930925498578,21.8564958476072,1.8999938964843608,2.6372099492407557,2.951498031616211,-0.9507826597610745,6.853778722993489,1.0003576859275682,4.902638377304854,-2.4277961730957003,80.81081972756884,6.123445179475851,1.9511403456886396,3,-1.3400001525878906,-3.9949989318847727,-8.819997787475586,-9.174997329711914,2.220001220703139,0,0.010982325312926422,15.249618539004388,64.83999633789061,-1.0279834820094857,64.58999633789061,-1.902775459817178,63.81999969482422,0.010982325312926422
3335,2021-03-30,65.08000183105469,65.51000213623047,64.45999908447266,65.26000213623047,185900.0,-0.007321472626811376,2.0882428839098384,-0.1512614200993749,69.0476418743097,70.863710195512,-1.1857607100402277,-2.7000261363480007,-6.69082822267989,-7.031706091709765,23.15140871439779,1.0999984741210938,2.4629354026557806,2.194002151489258,-1.5735338131983383,5.961538116176854,0.31023416914545976,4.077770133833056,-1.3800010681152344,66.47897615542514,-6.615648267067613,1.8837679823437972,3,-0.8600044250488281,-3.1950035095214915,-8.307501792907715,-8.695001602172852,3.4000015258789205,1,0.012446182172773712,-2.193280974515123,65.55999755859375,15.249618539004388,64.83999633789061,-1.0279834820094857,64.58999633789061,0.012446182172773712
3336,2021-03-31,65.19999694824219,65.63999938964844,64.76000213623047,65.47000122070311,317600.0,0.0018438093701811376,1.8852340095554945,1.5000211927265772,71.10521776321201,70.64307690099278,-1.2051812313992585,-2.439462777645211,-6.697213033336141,-7.042281233188284,25.280601837780313,0.8799972534179688,2.300304774345591,1.992997360229495,-1.3742622019834556,5.360256922442446,0.3093675791230197,3.6766271413359704,-0.9859970092773409,60.51654750995574,-11.614197251622585,1.6836297811064747,3,-0.9799995422363281,-3.039999008178718,-8.099996566772461,-8.75999641418457,2.5400009155273438,2,0.028220921064548765,2.0882428839098384,65.08000183105469,-2.193280974515123,65.55999755859375,15.249618539004388,64.83999633789061,0.028220921064548765
3337,2021-04-01,64.80000305175781,65.68000030517578,64.30000305175781,65.44000244140625,233200.0,-0.006134876000100209,1.464291553133515,2.3703306018650583,62.31678074433789,69.82236545382645,-0.6825755888895344,-1.6848003151216417,-6.15367647483567,-6.534082452785071,26.640451171126756,1.3799972534179688,2.133448271003431,1.3130033493041964,-1.5439805121306875,4.16998721073908,-0.11548858141324558,2.7414952800216383,1.4699935913085795,42.80171409317696,-26.094394820522133,1.4284919307174415,4,-0.5800056457519531,-2.640005111694343,-7.280002593994141,-7.94000244140625,3.5099945068359375,3,0.04984561073182636,1.8852340095554945,65.19999694824219,2.0882428839098384,65.08000183105469,-2.193280974515123,65.55999755859375,0.04984561073182636
3338,2021-04-05,66.04000091552734,66.34999847412111,64.81999969482422,65.16999816894531,224300.0,0.019135768601416636,1.0536925810432114,-1.3593805879407768,63.955154407516005,69.66681737575384,-1.7263032261812725,-2.6569910434768005,-7.219545711604482,-7.643515280266982,27.874669950378788,1.5499954223632955,2.041401643117638,2.2965011596679688,-0.5069642191839563,5.099966538519901,0.8947684702419991,3.6982338490939313,-1.7399978637695312,84.87813410644645,18.602122585818293,1.4017326894259658,4,-1.5800018310546875,-3.8400020599365163,-8.250001907348633,-8.910001754760742,0.029998779296875,0,0.026953342741071307,1.464291553133515,64.80000305175781,1.8852340095554945,65.19999694824219,2.0882428839098384,65.08000183105469,0.026953342741071307
3339,2021-04-06,65.91000366210939,66.34999847412111,65.44000244140625,65.93000030517578,171900.0,-0.0019684623200449947,1.116287115976578,-0.022984574640657857,61.20697215042241,68.45977971273763,-1.2267956017017383,-2.306591068123012,-6.897866068178942,-7.452958225238497,28.84612643102017,0.909996032714858,1.8980338990966672,1.9515037536621236,-0.8224220366843866,4.725429544008634,0.5645408584888685,3.3384666488353787,-1.6100006103515767,78.53679051124516,15.4184383958262,1.3869628951732533,4,-1.3750038146972656,-3.710004806518562,-7.99000453948976,-8.780004501342788,-1.6200027465820455,1,0.026551356437050977,1.0536925810432114,66.04000091552734,1.464291553133515,64.80000305175781,1.8852340095554945,65.19999694824219,0.026551356437050977
3340,2021-04-07,65.79000091552734,66.26999664306639,65.51000213623047,65.86000061035156,143800.0,-0.0018207061131000346,-1.4126914925824556,3.500572300651095,65.74079524903934,67.726488069601,-0.800637285432316,-1.87473672318621,-6.601998903531239,-7.3087241070052045,29.9920118335679,0.7599945068359233,1.8270585420112724,1.5725009918212862,-0.8270596526418643,3.9720616362844368,0.37272066958971095,2.7722813140528615,-1.4489979553222696,72.6829849235379,9.92825125898353,1.1997803222315737,4,-0.8350009918212749,-3.5900020599365163,-7.855001449584961,-8.660001754760742,-0.5900039672851562,2,0.03024772512656826,1.116287115976578,65.91000366210939,1.0536925810432114,66.04000091552734,1.464291553133515,64.80000305175781,0.03024772512656826
3341,2021-04-08,66.22000122070311,66.66000366210939,65.26000213623047,65.77999877929689,337600.0,0.006535952260099176,1.1212026633374708,-6.285776566757087,69.79171811128836,67.75062850600543,-0.9548033177295565,-2.0955676806198653,-6.812695192379408,-7.7067967700299675,30.714559147913878,1.4000015258789205,1.8868341864736777,1.8015012741088725,-0.5596613301327693,4.162663878350514,0.6209199719880587,2.9820825762296934,-1.8388183502197109,81.35583357579175,17.91550417282167,1.18058130212082,4,-1.0399990081786967,-3.8649997711181427,-8.165001869201646,-9.09000205993651,-1.1200027465820028,3,0.03412869366610538,-1.4126914925824556,65.79000091552734,1.116287115976578,65.91000366210939,1.0536925810432114,66.04000091552734,0.03412869366610538
3342,2021-04-09,66.97000122070311,67.23999786376953,65.06999969482422,66.05000305175781,338500.0,0.011325883210124621,1.9726176292301583,2.0908933277848165,72.56762211313081,68.25317818282218,-1.4881957830049117,-2.5892515601300516,-7.319193761665119,-8.384736749992996,31.589168354485874,2.1699981689453125,1.857763503012123,2.3045011520385543,-0.038089035046212416,4.647091339123328,1.133206058496171,3.4757962455809377,-2.497665518554669,88.84310548118758,23.319926104133614,1.1712950935423856,4,-1.200000762939439,-3.9250030517577983,-8.915001869201646,-9.84000205993651,-2.970001220703111,4,0.011497635195329536,1.1212026633374708,66.22000122070311,-1.4126914925824556,65.79000091552734,1.116287115976578,65.91000366210939,0.011497635195329536
3343,2021-04-12,67.69000244140625,67.95999908447266,66.93000030517578,67.19000244140625,236000.0,0.01075110060593154,-1.0195969901416668,0.5434793425439189,84.34913548284835,68.89789309956721,-1.9684080402694377,-3.1087102280144734,-7.792622727465513,-9.047558841435936,32.27403615052388,1.029998779296875,1.815733595017754,2.796002197265622,0.20933574013736234,5.382668654393882,1.5026689687014994,4.089335425829752,-3.0516070095605414,90.657553630167,18.80297429287066,1.2933332285641297,4,-1.5600013732910156,-3.950002670288086,-9.635003089904785,-10.560003280639648,-4.140003204345703,0,0.009159330696201007,1.9726176292301583,66.97000122070311,1.1212026633374708,66.22000122070311,-1.4126914925824556,65.79000091552734,0.009159330696201007
3344,2021-04-13,67.34999847412111,67.44000244140625,65.93000030517578,66.55000305175781,279600.0,-0.005022956936357903,2.081626456781185,1.599990844726591,78.9700079077356,70.00037821439231,-1.5061813066988634,-2.6443815802335138,-7.191051279418517,-8.692807924903846,32.20230015692156,1.7600021362304688,1.7779492539583117,2.290998458862319,-0.4831909824583249,5.065187900182963,0.9039037382020041,3.678093179522641,-2.4458747500652436,78.89270798684308,3.38657010172696,1.3870947206603208,4,-1.2199974060058736,-3.11999893188478,-8.844999313354506,-10.059999465942397,-4.389999389648452,1,-0.01900517903929455,-1.0195969901416668,67.69000244140625,1.9726176292301583,66.97000122070311,1.1212026633374708,66.22000122070311,-0.01900517903929455
3345,2021-04-14,67.73999786376953,67.94000244140625,66.84999847412111,67.08999633789061,210200.0,0.005790636948540984,1.0761769129603658,0.8125065565484455,78.57147623538634,70.82996248907835,-1.6530118413204207,-2.9169420045259926,-7.325032593866155,-9.057499604890822,32.09029467151905,1.090003967285142,1.7689502449027543,2.511497879028326,-0.485590708352305,5.508586466408957,1.0129535853380105,4.0100421727186415,-2.591404110880319,92.38749940601588,14.606790739690908,1.4985442936903148,4,-1.6099967956542969,-3.509998321533203,-8.802498817443848,-10.154998779296875,-4.4299964904785085,2,-0.05092998312725672,2.081626456781185,67.34999847412111,-1.0195969901416668,67.69000244140625,1.9726176292301583,66.97000122070311,-0.05092998312725672
3346,2021-04-15,68.18000030517578,68.36000061035156,67.41999816894531,67.81999969482422,280700.0,0.006495459924447111,1.6111134658585173,0.5538457926922188,77.4885821808416,72.51571820424542,-1.816914859111975,-3.170601571180356,-7.514744515703022,-9.441116954489232,31.939128895355108,0.94000244140625,1.6167467182199573,2.7300003051757784,-0.45586359664319787,5.915864206994755,1.1370683542662903,4.3229322560852665,-2.8064941257598974,94.52886762656327,16.957376319039554,1.5929319509094877,4,-1.5900001525878906,-3.75,-9.235001564025879,-10.595001220703125,-5.049999237060554,3,-0.04370788124956004,1.0761769129603658,67.73999786376953,2.081626456781185,67.34999847412111,-1.0195969901416668,67.69000244140625,-0.04370788124956004
3347,2021-04-16,69.52999877929689,70.15000152587889,68.54000091552734,68.70999908447266,247000.0,0.019800505545298774,-1.7758726149838946,2.277773068283005,80.73400274778587,74.38003468649762,-2.7104353496212497,-4.269299758398375,-8.572650223815067,-10.723433637302733,32.299274329038916,1.9700012207031108,1.6711459045144892,3.7814989089965962,0.24214233401664842,7.320855483976544,2.0118206215066294,5.55117719648657,-3.857843156787439,85.30799603705562,9.410853819109278,1.7696782874899721,4,-1.9199981689453267,-3.6899986267089986,-10.074998855590835,-11.554998397827163,-5.7399978637695455,4,-0.06371351046959672,1.6111134658585173,68.18000030517578,1.0761769129603658,67.73999786376953,2.081626456781185,67.34999847412111,-0.06371351046959672
3348,2021-04-19,69.23999786376953,69.79000091552734,68.73999786376953,69.51000213623047,250100.0,-0.004170874739231389,1.530122253883629,-0.3292736255454497,75.55559558638872,75.97432617938277,-2.144272317157345,-3.7286314047360634,-8.00724688461709,-10.372178985733164,33.595934094982084,1.0500030517578125,1.7092526862410296,3.2109981536865178,-0.5061705890455102,6.928166896418546,1.3524137823204967,5.069582525052539,-3.0305007328557423,78.43593841525616,3.0297928317627196,1.8585843713660155,4,-1.6299972534179688,-3.3999977111816406,-9.784997940063477,-11.264997482299805,-5.989997863769531,0,-0.07567876986477218,-1.7758726149838946,69.52999877929689,1.6111134658585173,68.18000030517578,1.0761769129603658,67.73999786376953,-0.07567876986477218
3349,2021-04-20,70.33000183105469,70.52999877929688,69.37000274658203,69.40000152587889,174000.0,0.015742403248332648,-1.3434313853931459,-3.4443910709240426,83.61076594846787,77.95987847931927,-2.8400233838470683,-4.448126484875388,-8.837031629998798,-11.421592197035508,35.17494486680041,1.2900009155273438,1.920012208042749,3.921002006530756,0.07229485950664127,7.769709153554871,1.9966484330187058,5.845355580042806,-3.647644172745089,94.56530077019558,17.285130553317188,1.9243535735120558,4,-2.5300025939941406,-3.9800033569335938,-10.445001602172852,-12.025001525878906,-7.180000305175788,1,-0.09640270748578861,1.530122253883629,69.23999786376953,-1.7758726149838946,69.52999877929689,1.6111134658585173,68.18000030517578,-0.09640270748578861
3350,2021-04-21,70.26999664306639,70.75,69.80999755859375,70.29000091552734,207000.0,-0.0008531947451450028,1.0,-0.021509963329711335,82.70964324986276,79.39520349471643,-2.3218703007067347,-4.046646727981553,-8.50375752360808,-11.341211381120196,36.76471776511616,0.94000244140625,2.043213260762286,3.5124969482421733,-0.41237557211059084,7.437369468594937,1.5500606880657983,5.474933208418548,-3.0489692278185743,85.58549270281993,5.929347720741092,1.962436260176381,4,-2.3599967956542827,-3.809997558593736,-9.844998359680162,-11.589998245239244,-7.269996643066392,2,-0.10402729340837413,-1.3434313853931459,70.33000183105469,1.530122253883629,69.23999786376953,-1.7758726149838946,69.52999877929689,-0.10402729340837413
3351,2021-04-22,69.20999908447266,70.80000305175781,68.79000091552734,70.4800033569336,310600.0,-0.015084639379989606,1.104710243341269,63.48665141109144,76.21872836942549,79.80088196763805,-0.8863473952151111,-2.7006007865797983,-7.207155374191032,-10.27094660316007,37.61374027102181,2.0100021362304688,2.1985234878030013,2.182999420166013,-1.6312455631357494,5.997244403467775,0.2758769285151317,4.090121911816894,-1.424336055664483,29.64590865665394,-52.41362699170908,1.9071224916508815,4,-0.8449974060058594,-2.7249984741210938,-8.36500072479248,-10.385000228881836,-5.8600006103515625,3,-0.08524776461823858,1.0,70.26999664306639,-1.3434313853931459,70.33000183105469,1.530122253883629,69.23999786376953,-0.08524776461823858
3352,2021-04-23,68.23999786376953,69.54000091552734,68.08000183105469,69.54000091552734,261200.0,-0.01401533352889095,1.2461471648062725,1.0236210065961,63.51347044973981,77.48580807507045,0.31597619215322936,-1.5211185649276047,-6.020805103394849,-9.279129593769241,38.13785740305817,1.4599990844726562,2.331183330446251,1.0304981231689396,-2.6393351335348854,4.700331379872772,-0.80441850518298,2.8654147515208592,2.5600051879882812,5.882204445242289,-72.68871852231176,1.8349166283519158,4,0.12500381469726562,-1.7549972534179688,-7.074995994567864,-9.294996261596673,-4.849998474121094,4,-0.0748827220929229,1.104710243341269,69.20999908447266,1.0,70.26999664306639,-1.3434313853931459,70.33000183105469,-0.0748827220929229
3353,2021-04-26,67.23999786376953,68.26999664306639,67.16000366210939,68.26999664306639,299000.0,-0.014654162240689717,1.1553287310005673,0.7923048933647789,57.3806416977359,75.08698960729271,1.3917919263140845,-0.35004441507247464,-4.809358847289772,-8.215644532501926,38.38926449046334,1.1099929809570028,2.3865430387407542,-0.08950195312499432,-3.5859616669948906,3.406957760744902,-1.8377318100599354,1.6587279038099467,3.5600051879882812,2.1976432712497913,-73.22251746634011,1.748229856934948,4,1.5850028991699219,-0.7549972534179688,-5.7999963760375906,-8.294996261596673,-3.979999542236328,0,-0.05130870103880725,1.2461471648062725,68.23999786376953,1.104710243341269,69.20999908447266,1.0,70.26999664306639,-0.05130870103880725
3354,2021-04-27,66.27999877929689,67.33000183105469,66.13999938964844,67.16999816894531,225500.0,-0.014277202780666798,-1.034195391055988,0.8640781013895866,52.48729533306334,72.18874728481237,2.4407174343773193,0.7026882543870556,-3.611504073839754,-7.195182180932839,37.66115384719403,1.19000244140625,2.328659599753948,-1.085501098632804,-4.519517900197727,2.3485157029321186,-2.8025094994152653,0.6315073021496573,4.374404296874985,3.0042763868790665,-69.75639061549245,1.7170084007824613,4,2.190002441406236,0.2050018310546733,-4.8399972915649485,-7.3349971771240305,-2.6599998474121165,1,-0.0457151302821589,1.1553287310005673,67.23999786376953,1.2461471648062725,68.23999786376953,1.104710243341269,69.20999908447266,-0.0457151302821589
3355,2021-04-28,65.88999938964844,66.61000061035156,65.62000274658203,66.22000122070311,327200.0,-0.00588411884175033,-1.2758699312473691,0.3707888285013701,48.318035678455345,68.9475754512139,2.8392777255614305,1.2189797617257483,-2.998106290317274,-6.743339719343943,36.754994392712206,0.9899978637695312,2.1035261799902827,-1.5160003662109318,-4.854296013463028,1.8222952810411641,-3.18514818983698,0.15314745741511615,4.493539465332034,5.212290099609252,-63.71570474632799,1.6691478236260482,4,2.3200035095214844,0.7950019836425781,-4.449997901916497,-6.944997787475579,-2.25,2,-0.041584426910770356,-1.034195391055988,66.27999877929689,1.1553287310005673,67.23999786376953,1.2461471648062725,68.23999786376953,-0.041584426910770356
3356,2021-04-29,67.04000091552734,67.20999908447266,66.05999755859375,66.22000122070311,277600.0,0.017453354629406448,-1.0175341145606767,-2.4848337725992162,50.34279919925103,65.57077505693226,1.6880812125910438,0.22545377187870486,-3.927694888104,-7.8104514306935116,35.87103920402834,1.3199996948242188,1.9826519400355238,-0.4579990386962862,-3.6379778773919895,2.721979799999417,-2.047988458044145,1.1319903806515725,2.9624550507812586,36.22446000599452,-28.93752055272615,1.5899894193478548,4,1.1700019836425781,-0.279998779296875,-5.212499618530259,-8.094999313354485,-3.2099990844726562,3,-0.06026254266639819,-1.2758699312473691,65.88999938964844,-1.034195391055988,66.27999877929689,1.1553287310005673,67.23999786376953,-0.06026254266639819
3357,2021-04-30,68.02999877929689,68.23999786376953,66.70999908447266,67.20999908447266,519400.0,0.01476727103594433,1.4677442179549496,1.0,51.6221182321955,62.911499795355226,0.517335585650514,-0.5377230197088352,-4.701863774832702,-8.718146345080918,35.69419527963144,1.529998779296875,1.8639541908224828,0.37049903869630896,-2.5500435411496483,3.291041618542266,-1.0897722512266768,1.8307703286192947,1.6218609294335806,90.9434559797327,27.808265602506943,1.4602712899229793,4,0.18000411987303266,-0.8499965667724751,-6.147500038146987,-9.04500007629396,-4.319999694824233,4,-0.06879318519993904,-1.0175341145606767,67.04000091552734,-1.2758699312473691,65.88999938964844,-1.034195391055988,66.27999877929689,-0.06879318519993904
3358,2021-05-03,67.81999969482422,69.62999725341797,67.48999786376953,69.62999725341797,258600.0,-0.003086860035878436,1.3646433990895297,-2.20731491733265,52.27053595912113,59.42925201876114,0.564040062080096,-0.19766800609843926,-4.288210759054934,-8.423834854097727,35.38284007032838,2.1399993896484375,1.7251329811172553,0.0715000152587919,-2.7479817053666835,2.8909817358842673,-1.3382408450539458,1.4812408755715296,-2.1999969482421875,54.86284194384301,-6.019744112930923,1.4097408603127384,5,0.3900032043457031,-0.5699977874755859,-5.557498931884766,-8.73499870300293,-3.1599960327148295,0,-0.06531996940592533,1.4677442179549496,68.02999877929689,-1.0175341145606767,67.04000091552734,-1.2758699312473691,65.88999938964844,-0.06531996940592533
3359,2021-05-04,67.66000366210939,68.22000122070311,67.59999847412111,68.22000122070311,220600.0,-0.002359127594143029,1.2143051771117275,0.3093913336705289,49.60477183819362,55.75093297302012,0.34136561772717755,0.10556837655082063,-3.8774103693685404,-8.175609040613608,35.05465883862715,0.6200027465820028,1.3998861228039488,-0.17599601745604332,-2.860636756348498,2.5086447214364114,-1.5183163869022707,1.166324351990184,-1.9598010253906324,50.872910475306576,-5.775649387450379,1.3423203694462273,5,0.5499992370605327,-0.11000061035157671,-5.397502899169936,-8.5750026702881,-2.8100051879882812,1,-0.06503111295337183,1.3646433990895297,67.81999969482422,1.4677442179549496,68.02999877929689,-1.0175341145606767,67.04000091552734,-0.06503111295337183
3360,2021-05-05,67.77999877929689,67.91000366210939,66.36000061035156,67.91000366210939,369000.0,0.0017735014882167555,22.845305164319466,0.2321525885558701,47.95917493509181,52.610982591427494,-0.18883841140214486,0.1499932250176954,-3.8116038345230336,-8.202906793476082,34.36258962515644,1.5500030517578267,1.1416951216886417,-0.15550079345702272,-2.662487917639112,2.3514863307250664,-1.4089943555480744,1.097992768634029,-2.0012002502441533,48.17931002058053,-3.5257259212090446,1.2534935620910463,5,-0.1549987792968892,-0.2299957275390767,-4.887500762939467,-8.065000534057639,-2.6699981689453267,2,-0.06137503573816483,1.2143051771117275,67.66000366210939,1.3646433990895297,67.81999969482422,1.4677442179549496,68.02999877929689,-0.06137503573816483
3361,2021-05-06,68.48000335693361,68.51000213623047,67.26999664306639,68.09999847412111,229600.0,0.010327597967595858,4.636357331114314,-2.9230046948356807,44.262321053206485,50.471965991812674,-1.121187363411508,-0.39212064945932923,-4.34092167684976,-8.78795788251007,33.51763594758243,1.2400054931640767,0.6964084587970945,0.43150367736818396,-1.9505275383970258,2.8135348931333937,-0.7595119305144209,1.6225192852507888,-2.624180853393568,64.8319548302054,16.659622096238472,1.191015607882603,5,-0.855003356933608,-0.9300003051757955,-5.427505493164077,-8.765005111694357,-4.230003356933608,3,-0.0706776245622821,22.845305164319466,67.77999877929689,1.2143051771117275,67.66000366210939,1.3646433990895297,67.81999969482422,-0.0706776245622821
3362,2021-05-07,67.73999786376953,68.93000030517578,67.44000244140625,67.98000335693361,331100.0,-0.010806154452227434,-2.5476294277929155,-0.6315852875040529,42.18750496705059,48.7838396884032,-0.5135732980697725,0.4306062179439465,-3.416933580943166,-7.941723504663855,32.38168886220265,1.4899978637695312,0.21444205095292546,-0.34700164794921307,-2.680023861809829,1.986020565911403,-1.5135127548795282,0.8195094589811021,-1.8086918652319355,42.201794192788235,-2.053895790279377,1.1665111069303105,5,-0.11499786376953125,-0.18999481201171875,-4.550000190734863,-8.02499961853028,-3.0199966430664205,4,-0.05772064003571642,4.636357331114314,68.48000335693361,22.845305164319466,67.77999877929689,1.2143051771117275,67.66000366210939,-0.05772064003571642
3363,2021-05-10,68.30999755859375,68.94000244140625,68.20999908447266,68.25,239200.0,0.00841452188957148,-9.42866485013624,-0.24998410579183464,38.87663069872808,47.27154361792151,-1.0234596160601797,-0.09545760011749849,-3.7522365026842692,-8.396790200305055,30.820488314698224,1.2000045776367188,-0.16433157400386733,0.19199829101562216,-2.1352823378933294,2.5192789199245738,-0.9716420234388465,1.3556386054700909,-2.304717734958544,75.58122342281601,36.13245223264648,1.1636403144544738,5,-0.68499755859375,-0.4999961853027344,-5.119999885559082,-8.5949993133545,-4.409996032714851,0,-0.06734004740924471,-2.5476294277929155,67.73999786376953,4.636357331114314,68.48000335693361,22.845305164319466,67.77999877929689,-0.06734004740924471
3364,2021-05-11,66.06999969482422,67.77999877929689,65.90000152587889,67.68000030517578,322700.0,-0.03279165486498725,1.077347833417635,-26.83443540183113,31.349915642976768,45.386196947312776,1.322714828508765,2.154174829373545,-1.3406411705041137,-6.0826184933514895,29.824248013152005,2.409996032714858,-0.40967071093702145,-1.9839996337890682,-4.4654963822328,0.4974971146546636,-3.224748008010934,-0.7432512595672023,3.55999755859375,5.592043346994737,-26.863234876193715,1.2407483742218632,5,1.6949996948242188,1.8650016784667969,-2.7400007247924805,-6.31500053405761,-2.229999542236328,1,-0.021340942019487885,-9.42866485013624,68.30999755859375,-2.5476294277929155,67.73999786376953,4.636357331114314,68.48000335693361,-0.021340942019487885
3365,2021-05-12,64.29000091552734,66.48999786376953,64.05999755859375,65.94000244140625,415100.0,-0.026941104699843343,-1.3033088301761262,1.0248452797285643,29.465776612776935,43.066527771037876,3.1870369627766735,3.860379860313543,0.6018687842178849,-4.214571782227424,28.826150739960877,2.4300003051757812,-0.5857330567075962,-3.591498565673831,-6.5905734132400084,-0.5924237181076535,-5.091035989456927,-2.091961141890735,5.265396423339837,4.713178827826,-26.936788424342545,1.4995374237830918,5,2.5549964904785156,3.1399993896484375,-0.9225015640258647,-4.535001754760735,-3.0,2,0.008710492310142648,1.077347833417635,66.06999969482422,-9.42866485013624,68.30999755859375,-2.5476294277929155,67.73999786376953,0.008710492310142648
3366,2021-05-13,65.19999694824219,66.30999755859375,64.20999908447266,64.20999908447266,422900.0,0.01415455000398147,-3.242430314193016,-0.599998150451521,37.248308186820495,41.46943776599621,2.2222852995916185,2.8624413589422346,-0.10751277044764151,-5.029855364703899,27.54587093362132,2.0999984741210938,-0.6231191326058081,-2.5325023651123075,-5.756784229282488,0.6917794990578727,-4.1446432971973906,-0.9203614330272245,4.135584399414057,23.36061985641744,-11.07172723857153,1.612140932085087,5,1.6450004577636719,2.2300033569335938,-1.6224975585937358,-5.444997787475579,-2.9099960327148438,3,-0.0013803119954448606,-1.3033088301761262,64.29000091552734,1.077347833417635,66.06999969482422,-9.42866485013624,68.30999755859375,-0.0013803119954448606
3367,2021-05-14,65.09999847412111,66.30999755859375,65.01000213623047,65.66999816894531,507100.0,-0.001533719000024858,-2.4666897246269186,-0.5757585098758343,40.290374214559364,40.13830868326712,2.0818879507497883,2.754777438823808,0.18253443585881257,-4.83476438709198,25.37376164689168,1.2999954223632812,-0.5800923771527664,-2.4110008239745895,-5.722822727287095,0.9008210793379163,-4.066911775630842,-0.7550898723183366,4.024559521972634,21.31147284688725,-16.48790149615681,1.6559109516562494,5,1.400001525878892,2.3300018310546733,-1.3324966430664205,-5.189996719360359,-3.4699974060058807,4,-0.01305681250451951,-3.242430314193016,65.19999694824219,-1.3033088301761262,64.29000091552734,1.077347833417635,66.06999969482422,-0.01305681250451951
3368,2021-05-17,64.0,65.69000244140625,63.959999084472656,64.88999938964844,404600.0,-0.016897058370260676,-2.567012741859368,1.561403273948989,39.784941090895146,39.04721637801174,2.8865907967389575,3.628094549629836,1.4085911413861822,-3.6281793104042848,23.276994647097247,1.7300033569335938,-0.6767772814354629,-3.2489994049072237,-6.804975299295862,0.3069764894814142,-5.026987352101543,-1.4710114577129048,4.921975578593745,1.047144469187825,-39.45356399074059,1.7779879471943185,5,2.450000762939453,3.3800010681152344,0.4074993133544922,-3.8000011444091797,-3.020000457763672,0,0.011250019073486106,-2.4666897246269186,65.09999847412111,-3.242430314193016,65.19999694824219,-1.3033088301761262,64.29000091552734,0.011250019073486106
3369,2021-05-18,63.54999923706055,64.18000030517578,63.27000045776367,63.88000106811523,470600.0,-0.007031261920928955,-1.0449448797297993,0.3707888285013722,39.57218233181575,38.11532831098107,3.008670638370276,3.7356389670608223,1.9594535658408603,-3.0970773122246342,20.88948399500339,0.9099998474121094,-0.8924685302575739,-3.3600000381469783,-6.97153670482389,0.25153662852993364,-5.165768371485441,-1.5542317048085152,5.074257751885938,8.695621268968361,-34.77060663192994,1.8057683333384567,5,2.555002212524414,3.4850025177001953,1.3850011825561523,-2.989999771118164,-2.6300010681152344,1,0.005507510511727043,-2.567012741859368,64.0,-2.4666897246269186,65.09999847412111,-3.242430314193016,65.19999694824219,0.005507510511727043
3370,2021-05-19,62.959999084472656,63.4900016784668,62.5099983215332,63.4000015258789,452200.0,-0.009284030836680501,2.1612871469882484,1.3333333333333406,30.863009992656927,36.62651597092001,3.1771646945758505,3.9525628351991173,2.677776996689005,-2.4220368622032282,18.41091840751548,1.0400009155273438,-1.140135077811962,-3.584500312805176,-7.243556911942349,0.07455628633200462,-5.4140286123737695,-1.754972013236582,5.235917381979206,11.842127718097831,-31.195935701853156,1.8295282995685889,5,2.7650012969970703,3.6950016021728516,2.220001220703125,-2.1399993896484375,-1.8600006103515625,2,0.0139771455036799,-1.0449448797297993,63.54999923706055,-2.567012741859368,64.0,-2.4666897246269186,65.09999847412111,0.0139771455036799
3371,2021-05-20,63.31000137329102,63.63999938964844,62.88999938964844,62.88999938964844,454400.0,0.005559121567787484,-2.571411703799239,-0.9545446663892673,26.4471018749517,34.87758229402013,2.2536722588537046,3.307459286480956,2.411552491854586,-2.6932015313565785,16.937449845738,0.75,-1.3593749679013314,-2.93949813842773,-6.64476870642067,0.7657724295652031,-4.792133422424193,-1.086862854431267,4.317323278668972,21.052716115192023,-15.26776567845538,1.8526352839964668,5,2.414999008178704,3.344999313354485,1.8699989318847585,-2.490001678466804,-2.3600006103515696,3,-0.03190649840383464,2.1612871469882484,62.959999084472656,-1.0449448797297993,63.54999923706055,-2.567012741859368,64.0,-0.03190649840383464
3372,2021-05-21,63.13000106811523,64.0,62.81999969482422,63.65999984741211,1091900.0,-0.0028431574991519826,-1.0521717208574102,-1.261895895586775,26.526519416973414,33.5053477071585,1.9120474903918634,3.251720032141314,2.680446788697516,-2.44658528596522,16.01870814838375,1.1800003051757812,-1.5992416767147972,-2.8639986038208107,-6.693976641471515,0.9659794338298937,-4.778987622646163,-0.9490095849954585,3.9855909508020844,19.496916457038303,-13.88000687081216,1.914989018825351,5,2.014997482299812,3.5249996185302805,2.3799991607666087,-2.095001220703118,-3.430000305175774,4,-0.013305878954152917,-2.571411703799239,63.31000137329102,2.1612871469882484,62.959999084472656,-1.0449448797297993,63.54999923706055,-0.013305878954152917
3373,2021-05-24,63.790000915527344,64.01000213623047,63.08000183105469,63.27999877929688,277400.0,0.010454614862116074,-1.043965625654999,-0.9622703978810124,31.553843971940708,33.52800641037672,0.607326287843847,2.445378585220922,2.0837036514657825,-3.027631098390138,15.909994701491643,0.9300003051757812,-1.8676427355206755,-2.031498908996582,-5.935247471306951,1.87224965331378,-3.9833731901517666,-0.07962462784139746,2.8650317336515627,76.64677087402148,43.604117585708195,1.9518742811551817,5,0.7099971771240234,2.864999771118164,2.934999465942383,-1.6200008392334126,-3.5699996948242116,0,-0.03386110387852881,-1.0521717208574102,63.13000106811523,-2.571411703799239,63.31000137329102,2.1612871469882484,62.959999084472656,-0.03386110387852881
3374,2021-05-25,63.25,63.63999938964844,62.5,63.63999938964844,489700.0,-0.00846529091984849,4.846159865409445,-0.7647014824898756,29.239242627252125,33.502835967540626,0.7881226490475512,2.8951778734754328,2.6520092362502226,-2.417880548722195,16.748028895695395,1.2900009155273438,-2.099585152088366,-2.419999885559079,-6.480847513051785,1.6408477419336194,-4.450423699305432,-0.38957607181272635,2.9905292164143304,49.66880390462765,17.774933087409238,2.0304238137463506,5,1.154998779296875,3.4000015258789062,3.4750003814697266,-1.079999923706069,-2.2900009155273438,1,-0.03588933530061145,-1.043965625654999,63.790000915527344,-1.0521717208574102,63.13000106811523,-2.571411703799239,63.31000137329102,-0.03588933530061145
3375,2021-05-26,63.1500015258789,63.5099983215332,62.7599983215332,63.20000076293945,295300.0,-0.0015810035434166148,1.2388248355965497,0.12820337258893014,24.1512944073787,32.047612214269314,0.7927751375674532,2.9295785701914596,2.7700627408306318,-2.2641326689665036,18.02875443852871,0.75,-2.381002711342603,-2.3829984664917063,-6.594671691718922,1.8286747587355023,-4.488835079105307,-0.27716185387809844,2.6416641845657054,43.04639776878373,14.68616208226387,2.1058366126136048,5,1.2549972534179759,3.500000000000007,3.924997329711921,-0.5900020599365163,-2.7300033569335866,2,-0.03531279973159984,4.846159865409445,63.25,-1.043965625654999,63.790000915527344,-1.0521717208574102,63.13000106811523,-0.03531279973159984
3376,2021-05-27,63.0,63.36000061035156,63.0,63.349998474121094,489000.0,-0.0023753210174892736,-1.0571553133514986,7.000076295108489,25.617278863188133,30.417268286339176,0.6681521602032632,2.9106238932031943,2.9560912254169125,-2.042346069031751,18.97738725635168,0.3600006103515625,-2.3921380111890613,-2.3309999465942326,-6.625068456589588,1.963068563401123,-4.47803420159191,-0.18396569159655485,2.396665825191249,33.11253593641844,6.234525301392566,2.147034254997678,5,1.095001220703125,3.6500015258789062,4.184999465942383,0.0,-2.8100013732910227,3,-0.03015875437903026,1.2388248355965497,63.1500015258789,4.846159865409445,63.25,-1.043965625654999,63.790000915527344,-0.03015875437903026
3377,2021-05-28,63.349998474121094,63.45000076293945,62.459999084472656,63.0,258000.0,0.005555531335255548,2.599986128450548,-1.0,23.89472069567293,28.651688242425596,0.048959298053851796,2.310494733164461,2.653054681432735,-2.311248940254721,19.45059880524186,0.9900016784667969,-2.224037342565552,-1.7470014572143526,-5.930427847972169,2.4364249335434636,-3.838714652593268,0.34471173816455547,1.6990674520472027,57.41920240989948,35.18570629185324,2.09171319537891,5,-0.029998779296875,2.6949996948242188,4.075002670288086,-0.17499732971191406,-2.259998321533203,4,-0.03788473194931574,-1.0571553133514986,63.0,1.2388248355965497,63.1500015258789,4.846159865409445,63.25,-0.03788473194931574
3378,2021-06-01,63.38999938964844,63.58000183105469,63.04999923706055,63.58000183105469,262700.0,0.0006314272532095266,4.578902987471892,-0.542866485013624,31.643822015520158,27.770759318392752,-0.09685519670905762,2.0254378009175156,2.6591921188040715,-2.3074195322317195,19.170279618183056,0.5300025939941406,-2.244096585500273,-1.4855005264282255,-5.528633645678269,2.557632592821818,-3.5070670860532545,0.5360660331967964,1.2965971786824753,78.81356480134484,52.224729248982484,2.021566559625023,6,-0.154998779296875,2.654998779296875,4.035001754760742,-0.14999771118164062,-3.1100006103515554,1,-0.05821105319826769,2.599986128450548,63.349998474121094,-1.0571553133514986,63.0,1.2388248355965497,63.1500015258789,-0.05821105319826769
3379,2021-06-02,63.2599983215332,63.709999084472656,62.97000122070313,63.65999984741211,162700.0,-0.0020508135252713666,1.9599914550780966,2.105244137487954,40.88492910399144,28.884305886318806,-0.01376428490284809,1.906655170885287,2.863786367117342,-2.1080322915484118,18.828359322347456,0.7399978637695241,-2.3289430419780928,-1.3955013275146513,-5.27625756649519,2.485254911465894,-3.3358794470049276,0.5448767919756179,1.1148745990575577,63.99993896484375,33.2128728832558,1.9403781194902718,6,-0.024997711181640625,2.7849998474121094,4.395002365112305,0.04000282287597656,-2.4299964904785156,2,-0.04805559882215926,4.578902987471892,63.38999938964844,2.599986128450548,63.349998474121094,-1.0571553133514986,63.0,-0.04805559882215926
3380,2021-06-03,63.61999893188477,63.77000045776367,62.9900016784668,63.2400016784668,256800.0,0.005690809672832753,1.2941130271853156,-0.9499895096225549,34.50983032084599,29.780164602529286,-0.3020636423844394,1.2848954496964566,2.56572452010753,-2.3861089507506605,19.437601230817812,0.779998779296875,-2.323417760615513,-0.827500724792479,-4.439782833876187,2.784781384291229,-2.633641779334333,0.9786403297493749,0.4867916516494475,88.54951384500752,54.47575058701954,1.8061410545418535,6,-0.38499832153321023,2.4249992370605398,3.857501983642571,-0.31999778747559304,-2.2000007629394602,3,-0.04181074963959153,1.9599914550780966,63.2599983215332,4.578902987471892,63.38999938964844,2.599986128450548,63.349998474121094,-0.04181074963959153
3381,2021-06-04,63.63999938964844,63.88000106811523,63.209999084472656,63.790000915527344,154200.0,0.00031437375195619843,3.0605955518566077,-0.39474371072338493,35.45818882583413,30.772572314624924,-0.30210022977787787,0.9314587251267312,2.5924085421474388,-2.3200440665296185,19.70695774349372,0.670001983642571,-2.2814642943182193,-0.5655000686645479,-3.6502828670453056,2.5192827297162026,-2.1078914678549268,0.9768913305258309,-1.1800003051757812,83.09849695764927,45.45191549660101,1.5423913991903757,6,-0.404998779296875,2.404998779296875,3.8075027465820312,-0.3399982452392578,-2.5099983215332102,4,-0.05059712840328667,1.2941130271853156,63.61999893188477,1.9599914550780966,63.2599983215332,4.578902987471892,63.38999938964844,-0.05059712840328667
3382,2021-06-07,63.83000183105469,64.04000091552734,63.52000045776367,63.84000015258789,183800.0,0.0029855820746151895,1.5365885428781436,0.06665479884034382,47.9318999010594,32.592356306749224,-0.42730057999388293,0.4569373156037102,2.4274378673308803,-2.4373310068283445,19.70357698780239,0.5200004577636719,-2.076775669442867,-0.17999782562256428,-2.7789599414940227,2.418964290248894,-1.4794788835582864,1.119483232313165,-1.3416027069091783,80.37391174142749,36.52396899011851,1.2994810579357277,6,-0.5800018310546875,2.214996337890625,3.655000686645508,-0.2700004577636719,-2.2700004577636648,0,-0.05702652514377293,3.0605955518566077,63.63999938964844,1.2941130271853156,63.61999893188477,1.9599914550780966,63.2599983215332,-0.05702652514377293
3383,2021-06-08,63.709999084472656,64.01000213623047,63.34000015258789,63.90999984741211,248900.0,-0.0018800367090644476,2.349965191352197,20.003433803891646,52.11639437404316,35.13426205639267,-0.3574267557098594,0.2262499039408823,2.5635345586295415,-2.259262094714771,19.74045640518833,0.6700019836425781,-1.8505315107054656,-0.07000064849853516,-1.7003954000190333,1.560394103021963,-0.8851980242587842,0.7451967272617139,-1.1595358886718756,69.15869858178763,20.000184104340704,0.8151973757602509,6,-0.45999908447265625,2.3349990844726562,3.9850034713745117,-0.11999702453613281,-0.8999977111816335,1,-0.041123826236615146,1.5365885428781436,63.83000183105469,3.0605955518566077,63.63999938964844,1.2941130271853156,63.61999893188477,-0.041123826236615146
3384,2021-06-09,64.66000366210939,64.76999664306639,63.599998474121094,64.05000305175781,261900.0,0.014911388970153983,1.819318307166294,-3.049991416963965,70.53138360607397,40.28760530069215,-1.214060088383384,-0.879918048057732,1.617783541634651,-3.1386999544222007,21.15494908681019,1.1699981689452983,-1.5766700055785279,0.9505037307739386,-0.35190627152177,2.2529137330696543,0.29929872962608783,1.6017087319217964,-2.049958957519543,93.82060156660357,38.29185994947384,0.6512050011478563,6,-1.045005798339865,1.039997100830064,3.069998741149888,-0.8300018310547017,-1.8300018310547017,2,-0.06773901383768677,2.349965191352197,63.709999084472656,1.5365885428781436,63.83000183105469,3.0605955518566077,63.63999938964844,-0.06773901383768677
3385,2021-06-10,64.84999847412111,65.04000091552734,64.33000183105469,65.04000091552734,215600.0,0.0029383668612912306,6.473578541599743,-0.311479100482747,69.34666238552326,45.146425692062714,-1.2712346753986736,-1.0812441023059804,1.4498118101783888,-3.2711562838682937,21.5853978011021,0.7099990844726562,-1.3860877806067293,1.1124986648559698,-0.26440608566593937,2.489403415377879,0.42404628959501167,1.800951040116928,-2.1103566532226665,89.61736331724153,28.499618346701794,0.6884523752609562,6,-1.099998474121108,0.8500022888183452,3.0300045013427592,-1.0199966430664205,-3.6800003051757955,3,-0.061989155553652475,1.819318307166294,64.66000366210939,2.349965191352197,63.709999084472656,1.5365885428781436,63.83000183105469,-0.061989155553652475
3386,2021-06-11,65.11000061035156,65.27999877929689,64.70999908447266,65.02999877929689,232000.0,0.004009285155715414,1.7142960944594663,-0.42105685833596695,74.38417674599532,50.756365253209644,-1.3415341075188394,-1.421199894802534,1.2114396771355018,-3.442623334640615,21.952654423347358,0.569999694824233,-1.094869935216721,1.3770006179809542,0.019772608011123793,2.7342286279507917,0.6983866129960319,2.0556146229658694,-2.1863300618828063,91.23720158329645,23.82797963252007,0.6786140049849173,6,-0.9850006103515483,0.5900001525878906,2.4775009155273438,-1.279998779296875,-2.8400001525878906,4,-0.056673359035717685,6.473578541599743,64.84999847412111,1.819318307166294,64.66000366210939,2.349965191352197,63.709999084472656,-0.056673359035717685
3387,2021-06-14,64.25,64.94999694824219,64.01999664306639,64.69000244140625,190900.0,-0.0132084257762215,-1.066646321821508,-5.499904634752074,55.39903791048198,53.39583368598318,-0.38045107706557246,-0.6620897854015055,2.0964179439290973,-2.4822225260294886,22.54546119113407,1.0900039672851705,-0.7492828148929647,0.5594999313354521,-0.6641530703857939,1.783152933056705,-0.052326569525178,1.171326432196075,-1.090696628448427,46.90724183428044,-18.53484567975387,0.6118265008606262,6,-0.12499999999998579,1.4500007629394531,3.3375015258789062,-0.09999847412109375,-2.3100013732910227,0,-0.048560294659685144,1.7142960944594663,65.11000061035156,6.473578541599743,64.84999847412111,1.819318307166294,64.66000366210939,-0.048560294659685144
3388,2021-06-15,64.72000122070311,65.05000305175781,64.05999755859375,64.45999908447266,259500.0,0.007315194096546573,1.1521722905454153,-0.5909106672214963,67.54173851451118,56.35770139826315,-0.7173928691988465,-1.1334997340736805,1.6173958667884847,-2.8415247031210455,22.58028454290114,0.9900054931640625,-0.39736850211727415,0.9935010910034023,-0.30835701450040176,2.2953591965072064,0.34257203825150384,1.644430143755308,-1.348628308377009,66.66681804351337,-0.738655875887801,0.6509290527519022,6,-0.5850009918212749,0.9799995422363423,2.8675003051757955,-0.2950000762939311,-3.2400016784667827,1,-0.048825707475438684,-1.066646321821508,64.25,1.7142960944594663,65.11000061035156,6.473578541599743,64.84999847412111,-0.048825707475438684
3389,2021-06-16,63.9000015258789,64.87000274658203,63.54999923706055,64.87000274658203,268900.0,-0.012669957962885614,1.721653295579676,-3.7307432729835934,57.637456977927684,58.927437693494454,0.22678761603481945,-0.30138654287951994,2.4228510877593195,-1.9068061602756003,22.42854999486148,1.3200035095214844,-0.05824963330446309,0.156001281738277,-1.1452765592099112,1.457279122686458,-0.4946376387358171,0.8066402022123711,1.37999725341799,20.23135152775301,-48.179383721638445,0.650638920474092,6,0.3449974060058665,1.2199974060058665,3.8174991607666087,0.5249996185302805,-0.9099998474121023,2,-0.01705790495398407,1.1521722905454153,64.72000122070311,-1.066646321821508,64.25,1.7142960944594663,65.11000061035156,-0.01705790495398407
3390,2021-06-17,63.84000015258789,64.09999847412111,63.59000015258789,63.72000122070313,175400.0,-0.0009389886049800955,-1.6841941474678257,-0.12371008337265182,58.71367439180654,61.51138053415805,0.3590343054727043,-0.18137666550417464,2.4711795295294223,-1.7403714655180806,21.919002358391793,0.5099983215332173,0.15014378713998866,0.051999855041501064,-1.1960830674689191,1.3000827775519213,-0.5720416062137161,0.6760413162967112,1.4053986358642732,16.763063136563854,-53.79470095497905,0.6240414612552105,6,0.4699993133544922,0.6349983215332031,4.010000228881836,0.5850009918212891,-1.2000007629394531,3,-0.01582077567542517,1.721653295579676,63.9000015258789,1.1521722905454153,64.72000122070311,-1.066646321821508,64.25,-0.01582077567542517
3391,2021-06-18,61.290000915527344,63.4000015258789,61.25,63.20000076293945,433900.0,-0.039943596976278806,-1.1608037311158197,-15.91680706996947,35.32767759233231,60.11091138874393,2.8392028624852657,2.3289356095943816,4.965771634671114,0.9195580538027031,22.043831380828767,2.5900001525878906,0.2114851536699618,-2.3969993591308594,-4.064435147239109,-0.7295635710226094,-3.2307172531849915,-1.5632814650767344,3.9214898818969885,1.0526548263912592,-68.22721157376785,0.8337178940541259,6,1.9749984741211009,2.4899978637695312,5.847497940063477,3.135000228881836,1.4300003051757884,4,-0.0019579498252484395,-1.6841941474678257,63.84000015258789,1.721653295579676,63.9000015258789,1.1521722905454153,64.72000122070311,-0.0019579498252484395
3392,2021-06-21,62.290000915527344,62.43999862670898,61.27000045776367,61.56999969482422,308200.0,0.016315875102991928,1.2941216069652293,-0.37696402001218304,43.107788472937656,59.10995517750998,1.7855506183387035,1.3310203573045385,3.8966637742637573,0.04184809330843109,22.461598878721478,1.1699981689453054,0.3057618658174164,-1.354999351501462,-3.120916682281546,0.41091797927862217,-2.237958016891497,-0.4720406861114199,2.763030250000014,27.368423166035573,-39.02399251492555,0.8829586653900411,6,0.9749984741211009,1.4899978637695312,4.847497940063477,2.135000228881836,1.25,0,-0.00032108616904336085,-1.1608037311158197,61.290000915527344,-1.6841941474678257,63.84000015258789,1.721653295579676,63.9000015258789,-0.00032108616904336085
3393,2021-06-22,61.63000106811523,62.349998474121094,61.54999923706055,62.15999984741211,157300.0,-0.010595598614730362,-1.318830163644405,-0.7361081676768632,40.423058854749335,55.764585760696136,2.3685532226187576,1.9193050970983876,4.455250308458439,0.8164321432268551,22.91007646919696,0.7999992370605469,0.37610955274745805,-1.9069992065429773,-3.8868248611465575,0.0728264480606029,-2.896912033844764,-0.9170863792411836,3.270908850791038,10.497259110480519,-53.876316099233115,0.9899128273017912,6,1.6349983215332173,1.8400001525878977,5.334999084472663,2.7950000762939524,0.829998016357429,1,0.005029978147349512,1.2941216069652293,62.290000915527344,-1.1608037311158197,61.290000915527344,-1.6841941474678257,63.84000015258789,0.005029978147349512
3394,2021-06-23,60.97999954223633,61.70000076293945,60.5099983215332,61.459999084472656,298500.0,-0.010546836193633946,1.47916426593128,0.9056615995854085,35.000021674389885,51.94829234834798,2.7285904396701,2.519711135067155,5.00515554483988,1.5852673047272319,23.274631076763562,1.19000244140625,0.33229538353157295,-2.4435007095336942,-4.729239525552671,-0.15776189351471714,-3.586370117543183,-1.3006313015242057,3.774873979913693,13.091955451988428,-46.23146199308205,1.14286940800949,6,1.914999008178718,1.914999008178718,5.935001373291016,3.845001220703125,1.0100021362304688,2,0.00819940970405697,-1.318830163644405,61.63000106811523,1.2941216069652293,62.290000915527344,-1.1608037311158197,61.290000915527344,0.00819940970405697
3395,2021-06-24,60.91999816894531,61.099998474121094,60.31000137329102,61.08000183105469,234100.0,-0.0009839516848382246,6.9000915541313095,0.3333412806268825,34.61539789311607,47.52953914247251,2.4278054976983867,2.5339997253826354,4.949726869227533,1.7572956070428276,23.693418174041266,0.789997100830071,0.26683208788792,-2.3920019149780245,-4.936797825254601,0.15279399529854487,-3.6643998701163127,-1.1196039598397363,3.580182841167698,19.740995648282322,-35.06415720316656,1.272397955138286,6,1.7600040435791016,1.875001907348647,5.650003433227539,4.24000358581543,1.0,3,0.033979047467809886,1.47916426593128,60.97999954223633,-1.318830163644405,61.63000106811523,1.2941216069652293,62.290000915527344,0.033979047467809886
3396,2021-06-25,61.099998474121094,61.81000137329102,60.7400016784668,61.08000183105469,1237100.0,0.0029546997798095553,-2.057155313351519,-0.12497615868777417,34.54133390704931,45.212016475424434,1.809450570148833,2.32348391220431,4.639823452875845,1.6835226690333869,23.8316641539811,1.0699996948242259,0.0229588855308549,-2.117001533508301,-4.846028402599146,0.612025335582544,-3.481514968053716,-0.7524880989628784,3.064968165046153,37.0891135921599,-13.883536519475946,1.3645134345454213,6,1.5800037384033203,1.6950016021728658,5.090002059936523,4.5500030517578125,1.3700027465820384,4,0.025204598264918276,6.9000915541313095,60.91999816894531,1.47916426593128,60.97999954223633,-1.318830163644405,61.63000106811523,0.025204598264918276
3397,2021-06-28,60.95000076293945,61.459999084472656,60.61999893188477,61.33000183105469,237300.0,-0.0024549544178004146,1.6250186265802569,-19.003243037008776,34.4243964837636,41.53231180534137,1.6115920421569498,2.4079159158772043,4.611975601332688,1.9503326302538966,23.703349611633424,0.8400001525878835,-0.2544746861576854,-2.1469993591308594,-5.0564988234336,0.7625001051718812,-3.6017490912822296,-0.6922496269794891,2.9065686549576952,31.372563685900133,-16.585041931168284,1.4547497321513718,6,1.6400012969970703,1.8449993133545064,5.239999771118164,4.700000762939453,0.9899978637695241,0,0.02904020402965979,-2.057155313351519,61.099998474121094,6.9000915541313095,60.91999816894531,1.47916426593128,60.97999954223633,0.02904020402965979
3398,2021-06-29,59.70000076293945,61.13000106811523,59.56000137329102,60.95000076293945,205600.0,-0.020508613361003625,-1.0522888201854996,3.2894644380866334,22.925747915971513,37.6754552429018,2.3184268882024526,3.5492691273913266,5.675287165788021,3.3014817665272034,23.898340445027024,1.5699996948242045,-0.6419984064382263,-3.2124994277954073,-6.488652192775859,0.06365333718504473,-4.850575810285633,-1.5744230453051813,3.8728432113892026,6.222195095485795,-34.449651442989584,1.6380763824902274,6,2.1299991607666158,2.7199993133545064,6.19999885559082,5.950000762939453,3.2099990844726562,1,0.06432160977411061,1.6250186265802569,60.95000076293945,-2.057155313351519,61.099998474121094,6.9000915541313095,60.91999816894531,0.06432160977411061
3399,2021-06-30,60.22000122070313,60.43000030517578,59.290000915527344,59.599998474121094,316200.0,0.008710225311864495,1.1923045886366137,-0.49600219726563066,25.605929539486993,33.996816925977406,1.3650744462263873,2.9406088572570255,4.935652150212569,2.870075319960179,24.28372850763872,1.1399993896484375,-0.8918576236828741,-2.540499114990226,-6.024275260334555,0.9432770303541034,-4.282387187662387,-0.7986110423180577,2.951558493521759,36.90476731107808,2.3240582875710984,1.741888072672166,6,1.124999999999993,2.0649986267089844,5.357498168945305,5.944999694824212,2.3699989318847585,2,0.03719690830891964,-1.0522888201854996,59.70000076293945,1.6250186265802569,60.95000076293945,-2.057155313351519,61.099998474121094,0.03719690830891964
3400,2021-07-01,60.959999084472656,61.15999984741211,60.34000015258789,60.56999969482422,217400.0,0.012288240597297051,1.0759461886872628,0.6290284870485376,29.18755758393857,33.31458136948922,0.19398594619671883,2.098714949619648,3.982024622182834,2.2280253746320398,24.45115041497931,0.9399986267089773,-1.2534032234737325,-1.6675012588500948,-5.215624381855122,1.880621864154925,-3.441562820352601,0.10656030265241867,1.7457735739085294,66.26975657089035,37.25062340258279,1.7740615615025104,7,-0.09499931335449219,1.3250007629394602,4.567501068115234,5.2050018310546875,1.3899993896484375,3,0.016896368265472805,1.1923045886366137,60.22000122070313,-1.0522888201854996,59.70000076293945,1.6250186265802569,60.95000076293945,0.016896368265472805
3401,2021-07-02,60.41999816894531,60.95000076293945,60.20000076293945,60.75,156900.0,-0.00885828286806667,1.0547850715383087,-0.8461598654094448,30.155434065043494,31.87543087972319,0.6678280294346948,2.5140070580656086,4.331888552393764,2.8489790630492067,24.776193118070594,0.7599983215332031,-1.5551606463743468,-2.046502113342285,-5.692064237177306,1.5990600104927353,-3.8692831752597954,-0.22372105142477494,1.875881880293413,52.073650088247916,24.27141319482361,1.8227810619175115,7,0.40000152587890625,1.865001678466804,5.107501983642578,6.06500244140625,1.8200035095214844,4,0.02482621723697709,1.0759461886872628,60.959999084472656,1.1923045886366137,60.22000122070313,-1.0522888201854996,59.70000076293945,0.02482621723697709
3402,2021-07-06,60.18999862670898,60.41999816894531,58.91999816894531,60.41999816894531,205900.0,-0.003806679066643004,12.043504221053853,0.6969644425949261,25.92984767560887,30.265074082040922,0.6354388152849921,2.5901213850648475,4.396429104607854,3.1525499117732494,25.532879450282508,1.5,-1.895939914535326,-2.0945014953613352,-5.816100680261805,1.6270976895391414,-3.95530108781157,-0.2337019029111005,1.7451759264843858,56.69640652380832,32.41361006752666,1.8607995924502383,7,0.1750011444091868,1.9099998474121236,5.182502746582038,6.295001983642585,2.540000915527351,1,0.03788009048038776,1.0547850715383087,60.41999816894531,1.0759461886872628,60.959999084472656,1.1923045886366137,60.22000122070313,0.03788009048038776
3403,2021-07-07,61.09000015258789,61.18999862670898,59.83000183105469,59.95000076293945,347500.0,0.014952675634047008,1.029851511079744,-4.956528950292584,35.19493742731882,30.28673138792191,-0.3902569469208288,1.5639569147236472,3.370253200223445,2.3332177633212794,25.903314405670603,1.3599967956542898,-1.8617776394596959,-1.063500022888185,-4.758175865292699,2.6311758195163293,-2.9108379440904457,0.7838378983140686,0.42304970681074394,95.59478176407058,67.87485026099566,1.8473379212022556,7,-0.7250003814697266,1.0099983215332102,3.592498779296875,5.395000457763672,1.4199981689453125,2,0.01391387251592735,12.043504221053853,60.18999862670898,1.0547850715383087,60.41999816894531,1.0759461886872628,60.959999084472656,0.01391387251592735
3404,2021-07-08,60.27999877929688,60.88999938964844,59.9900016784668,60.68999862670898,184400.0,-0.013259148326531744,1.2222128032325972,-0.35964918151275005,32.61718364374315,30.064707582436032,0.34643886163359383,2.1386439881170602,4.0730148406655715,3.2364435716239015,27.136474051573522,1.0999984741210938,-1.9897171581172515,-1.65450115203857,-5.241281444678471,1.9322791406013238,-3.4478912983585204,0.13888899428138046,0.9099998474120952,59.911909079146206,29.53344302768949,1.7933901463199478,7,0.08500099182128196,1.8199996948242188,4.360000610351555,6.20500183105468,2.870002746582017,3,0.04362974653905427,1.029851511079744,61.09000015258789,12.043504221053853,60.18999862670898,1.0547850715383087,60.41999816894531,0.04362974653905427
3405,2021-07-09,60.83000183105469,60.959999084472656,60.18999862670898,60.61000061035156,182800.0,0.009124138402383464,2.208363798200748,-0.5365885428781623,47.20874528024118,31.472197735012905,-0.24325337470344977,1.3407731826671423,3.432524858144646,2.7764646939651527,28.689368949997096,0.770000457763679,-2.034166563678113,-0.9034982681274428,-4.244487146996661,2.4374906107417686,-2.5739927075620486,0.7669961713071629,-1.910003662109375,84.14111352167093,47.985486426060994,1.6704944394346064,7,-0.6400032043457031,1.2699966430664134,3.80999755859375,5.654998779296875,2.9599990844726562,4,0.028933063760565148,1.2222128032325972,60.27999877929688,1.029851511079744,61.09000015258789,12.043504221053853,60.18999862670898,0.028933063760565148
3406,2021-07-12,61.41999816894531,61.77999877929688,60.36999893188477,60.9000015258789,213400.0,0.009699101103584518,1.2741972201883711,2.363607990012517,44.44442820478343,32.585534592904,-0.8751115110893579,0.48502433182421356,2.7199580955363984,2.270458663168114,30.265339378241656,1.4099998474121094,-1.9557380834709122,-0.12900180816650675,-3.0682893562463533,2.81028573991334,-1.59864558220643,1.3406419658734166,-2.4591999816894514,87.4125687579026,48.073963910734776,1.4696437740399226,7,-1.0699996948242188,0.6800003051757884,3.220001220703125,5.06500244140625,3.5200042724609375,0,0.015141653091842677,2.208363798200748,60.83000183105469,1.2222128032325972,60.27999877929688,1.029851511079744,61.09000015258789,0.015141653091842677
3407,2021-07-13,61.13000106811523,61.6500015258789,60.93999862670898,61.29999923706055,196900.0,-0.0047215419973215544,-1.5818143986682645,-0.3269216661531556,46.64879315440731,35.221428508285754,-0.6223421532090256,0.5578979492178746,2.849572370342962,2.633393472847196,31.337100442423584,0.7100028991699219,-1.8721625144782976,-0.26299896240234943,-2.9159275497032198,2.389929624898528,-1.5894632560527882,1.0634653312480893,-2.0564348571777273,66.66673187526838,22.701698900933565,1.3264642936504385,7,-0.7800025939941335,0.9699974060058736,3.5099983215332102,5.500000000000007,2.5099983215332102,1,0.018158033550739416,1.2741972201883711,61.41999816894531,2.208363798200748,60.83000183105469,1.2222128032325972,60.27999877929688,0.018158033550739416
3408,2021-07-14,61.56000137329102,61.88000106811523,60.68999862670898,61.459999084472656,139600.0,0.007034194301692498,2.216215519596736,-0.5882550937977015,54.00553868915587,38.376940636026745,-0.8501581805603067,-0.12751788767698002,2.2676490677345527,2.2725462009235784,32.63724032659327,1.19000244140625,-1.78862882128346,0.3250013351440515,-1.8217374645225277,2.4717401348106307,-0.7483680646892381,1.398370734977341,-2.37817785961915,83.06879374793186,33.74450937824358,1.0733693998332903,7,-1.1600017547607493,0.5399971008300781,3.0874977111816335,5.069999694824212,2.239997863769524,2,0.019005817785002987,-1.5818143986682645,61.13000106811523,1.2741972201883711,61.41999816894531,2.208363798200748,60.83000183105469,0.019005817785002987
3409,2021-07-15,62.81000137329102,62.83000183105469,61.18000030517578,61.38000106811523,216400.0,0.02030539265943454,1.244898171022857,14.299675758152855,61.209988085288174,41.93498846951003,-1.8932231882768633,-1.542446991431568,0.8822767958913786,1.1218643054258735,33.24345631170237,1.6500015258789062,-1.6565849982261867,1.6295013427734446,-0.2739197744966404,3.5329224600435296,0.6777907841384021,2.581211901408487,-3.466287206352547,99.24240782243211,44.26855195728049,0.9517105586350407,7,-1.9350013732910227,-0.7100028991699219,1.8374977111816335,3.8199996948242116,1.759998321533196,3,-0.0047763579875576,2.216215519596736,61.56000137329102,-1.5818143986682645,61.13000106811523,1.2741972201883711,61.41999816894531,-0.0047763579875576
3410,2021-07-16,62.83000183105469,63.63999938964844,62.45000076293945,62.83000183105469,272500.0,0.00031842791476477394,-2.131566531144908,0.0,60.45951668181167,45.302108760262044,-1.8104570436510556,-1.7307290269756024,0.7204769972385137,1.166859522118557,33.62688923063337,1.1899986267089844,-1.276306224915757,1.7000017166137695,0.058037730782743324,3.3419657024447957,0.8790197236982564,2.5209837095292826,-3.207384650986917,75.22943592651046,17.24999659110687,0.8209819929155134,7,-1.5500030517578125,-0.7300033569335866,1.8274974822998047,3.799999237060547,1.1800003051757812,4,0.00509310338211777,1.244898171022857,62.81000137329102,2.216215519596736,61.56000137329102,-1.5818143986682645,61.13000106811523,0.00509310338211777
3411,2021-07-19,61.16999816894531,62.540000915527344,60.540000915527344,62.36000061035156,200700.0,-0.026420557277286205,1.580640080329983,-100.0,51.124730816231875,48.10154022033127,-0.03674158871518074,-0.08450947537231457,2.1939016432955967,2.86945345993189,32.9444373486731,2.2900009155273438,-0.9725848022216752,0.045998191833497515,-1.594380248212417,1.686376631879412,-0.7741910281894633,0.8661874118564583,-1.145642767919476,20.322502048862603,-39.32792979353472,0.8201892200229579,7,0.56500244140625,0.9300003051757884,3.555002212524414,5.460002899169922,2.240001678466797,0,0.042831499509708104,-2.131566531144908,62.83000183105469,1.244898171022857,62.81000137329102,2.216215519596736,61.56000137329102,0.042831499509708104
3412,2021-07-20,62.27000045776367,63.08000183105469,61.43999862670898,61.43999862670898,303700.0,0.017982709199700464,-2.951806232190408,-0.6974790993486237,63.343709199001104,51.229181528295975,-0.905936234691957,-1.250184589109793,0.9401118446983006,1.8279715612541168,32.06480320293556,1.910003662109375,-0.7114937635341221,1.147000503540042,-0.49040666946876854,2.7844076765488524,0.3282969170356367,1.9657040900444471,-1.8840806578755718,55.80646431533533,-10.164310892793495,0.8187035865044052,7,-0.4549999237060547,-0.2849998474121094,2.6424999237060547,4.3600006103515625,1.25,1,0.04287782180848998,1.580640080329983,61.16999816894531,-2.131566531144908,62.83000183105469,1.244898171022857,62.81000137329102,0.04287782180848998
3413,2021-07-21,61.93999862670898,62.97000122070313,61.58000183105469,62.63999938964844,270500.0,-0.005299531534105673,1.0441100985366647,-0.8433725526243234,59.110149714645395,54.17284442506289,-0.4947059537324776,-0.9441761409806659,1.0909451453706396,2.2351278843625053,31.137632534936166,1.3899993896484446,-0.421265264119576,0.8014987945556555,-0.8617806208787542,2.4647782099900652,-0.030140913161545768,1.6331385022728568,-1.3999977111816335,45.16123871894997,-23.47469171513088,0.8316397077172042,7,-0.024999618530266332,0.04500198364258523,2.9725017547607493,4.690002441406257,1.0100021362304759,2,0.027445928327909375,-2.951806232190408,62.27000045776367,1.580640080329983,61.16999816894531,-2.131566531144908,62.83000183105469,0.027445928327909375
3414,2021-07-22,61.47999954223633,62.16999816894531,61.27000045776367,62.0,275300.0,-0.0074265271984409464,1.0930257315596403,0.7428569871553758,52.838428129454726,54.798364741642175,0.17144324002858724,-0.46883510336558487,1.434949277334809,2.749632595137996,29.67589702305497,0.8999977111816406,-0.06082754756153008,0.3164997100830078,-1.3517718300806578,1.9847712502466734,-0.5176360599988286,1.1506354801648442,-0.6299987792968764,30.322551270787034,-37.01763408723265,0.8341357700818338,7,0.5249996185302734,0.41500091552734375,3.4375009536743164,5.150001525878906,2.5,3,0.03773584437375277,1.0441100985366647,61.93999862670898,-2.951806232190408,62.27000045776367,1.580640080329983,61.16999816894531,0.03773584437375277
3415,2021-07-23,62.9900016784668,63.04999923706055,61.599998474121094,61.70000076293945,163400.0,0.02456086772077981,1.0567444578515348,-2.4807688075413563,62.685100211973456,56.8251060757744,-1.1174534676223047,-1.913934792318237,-0.11850955909449112,1.307461813032461,27.770877589248364,1.5699996948242188,0.18151444517684467,1.7230016708374052,-0.12845223204116962,3.57445557371598,0.7972747193981178,2.6487286222766926,-1.8610010528564445,96.45668818315346,26.062388418581634,0.9257269514392886,7,-0.9000015258789062,-1.4800033569335866,1.6924972534179688,3.6399993896484375,0.6499977111816406,4,0.025083314403173684,1.0930257315596403,61.47999954223633,1.0441100985366647,61.93999862670898,-2.951806232190408,62.27000045776367,0.025083314403173684
3416,2021-07-26,62.63999938964844,63.209999084472656,62.45000076293945,63.0,155300.0,-0.00555647371792356,-1.0540554473003207,-0.2790700425234944,61.95120989036389,58.5253746019918,-0.643908606626816,-1.5206062359517176,0.15373660902729114,1.7359242085868232,26.585521767471064,0.7599983215332031,0.5437201947310015,1.295999336242673,-0.6517980720942944,3.2437967445796403,0.32210063207418926,2.2698980404111566,-1.3699989318847656,70.61855163314384,-1.44612742270931,0.9738987041684853,7,-0.5499992370605469,-1.3600006103515625,1.7524995803833008,3.990001678466797,0.9599990844726562,0,0.021871053000176666,1.0567444578515348,62.9900016784668,1.0930257315596403,61.47999954223633,1.0441100985366647,61.93999862670898,0.021871053000176666
3417,2021-07-27,62.72000122070313,63.290000915527344,61.93000030517578,62.290000915527344,208000.0,0.0012771684520149762,-1.3652153144964938,-1.194443267070761,58.64262479970844,59.04060639205319,-0.5304306711159867,-1.5401703883452953,-0.0014711343066835525,1.728937999376349,25.402001248876815,1.3600006103515625,0.6957496824676923,1.287501144409184,-0.7439667575423456,3.3189690463607135,0.27176719343341915,2.3032350953849487,-1.213000869750985,71.78219972013005,2.582637334315166,1.0157339509757646,7,-0.6300010681152415,-1.440002441406257,0.8024978637695241,3.305000305175774,1.6500015258788991,1,0.011001253400505728,-1.0540554473003207,62.63999938964844,1.0567444578515348,62.9900016784668,1.0930257315596403,61.47999954223633,0.011001253400505728
3418,2021-07-28,63.540000915527344,64.62999725341797,62.29999923706055,64.62999725341797,290600.0,0.013073974471695893,3.2752400817537866,-2.534873405368919,67.26694204656668,59.713601276639686,-1.1622544190802273,-2.168939125771807,-0.8532371922907416,0.9601596439358673,23.4400638892589,2.329998016357422,0.8636261612701475,1.9155008316040067,-0.1520591125220676,3.983060775730081,0.8817208595409696,2.949280803667044,-1.8197006607055641,67.55960186329973,-2.698510288106732,1.0337799720630378,7,-0.9550018310546875,-1.7650032043457031,-0.0175018310546875,2.4850006103515625,1.1699981689453125,2,-0.0003147695542256024,-1.3652153144964938,62.72000122070313,-1.0540554473003207,62.63999938964844,1.0567444578515348,62.9900016784668,-0.0003147695542256024
3419,2021-07-29,62.459999084472656,63.9900016784668,61.4900016784668,63.81999969482422,520400.0,-0.01699719571125735,1.9411685508228504,1.2477111739507798,58.17450254019585,59.45971081646015,-0.15323593913802114,-0.9618314731279796,0.1963006954647284,2.074445649279994,21.217487219409215,2.5,1.0187427366277575,0.723499107360837,-1.264881962956487,2.711880177678161,-0.2706914277978214,1.7176896425194954,2.1699981689453125,30.89168066808321,-36.05668144144565,0.9941905351586614,7,0.125,-0.6850013732910156,0.907501220703125,3.56500244140625,2.3400039672851562,3,0.007845047800979055,3.2752400817537866,63.540000915527344,-1.3652153144964938,62.72000122070313,-1.0540554473003207,62.63999938964844,0.007845047800979055
3420,2021-07-30,61.9900016784668,63.20000076293945,61.95000076293945,62.2400016784668,227900.0,-0.007524774461975636,-6.575715540759236,0.1838234469140235,52.89341591660499,59.656231383168276,0.20682686652741467,-0.43290776112229423,0.6487650251001611,2.5923094260189146,19.740820773730196,1.25,1.0740145200662994,0.20200157165527344,-1.7548027938410584,2.1588059371516053,-0.776400611092896,1.180403754403443,2.639995574951172,15.923589319318554,-46.43533930432038,0.9784021827481659,7,0.9599971771240234,-0.21500396728515625,0.9049968719482493,3.664999008178711,2.3699989318847656,4,0.03210191659763728,1.9411685508228504,62.459999084472656,3.2752400817537866,63.540000915527344,-1.3652153144964938,62.72000122070313,0.03210191659763728
3421,2021-08-02,61.91999816894531,62.83000183105469,61.72999954223633,62.25,242800.0,-0.0011292709731576256,-2.098601992241648,1.32000732421875,54.10174330973352,58.629346284360764,0.4407561581559776,-0.25799359956748447,0.6887771711296438,2.684870419225234,18.160726057281583,1.1000022888183594,0.9516671180042593,0.05699806213378622,-1.7909960127782654,1.9049921370458378,-0.8669989753222396,0.980995099589812,2.647199172973629,13.694175046256307,-46.132064259369386,0.9239970374560269,8,1.0300006866455078,-0.14500045776367188,0.8175029754638743,3.6350040435791016,3.3899993896484375,0,0.027777798313401103,-6.575715540759236,61.9900016784668,1.9411685508228504,62.459999084472656,3.2752400817537866,63.540000915527344,0.027777798313401103
3422,2021-08-03,62.47000122070313,62.849998474121094,61.77999877929688,62.18999862670898,179700.0,0.008882478488729362,1.0576974569836528,-0.848488001109767,54.666656754994015,58.1356248443995,-0.08704723737723441,-0.6623874569604524,0.12035831808479713,2.163566547052362,15.8155108634188,1.0699996948242116,0.8424251693173872,0.49300098419190164,-1.194802682847012,2.1808046512308152,-0.3509008493275516,1.3369028177113549,2.035652207946761,31.210220487383154,-24.615343252716457,0.8439018335194555,8,0.4799976348876882,-0.6950035095214915,0.2674999237060547,3.085000991821282,2.0999984741210866,1,0.01808863824775253,-2.098601992241648,61.91999816894531,-6.575715540759236,61.9900016784668,1.9411685508228504,62.459999084472656,0.01808863824775253
3423,2021-08-04,61.93999862670898,62.099998474121094,61.1500015258789,62.06999969482422,180500.0,-0.008484113712783237,9.000040154998368,-0.464285227721695,45.182720603455714,57.28499067484405,0.4950110576207507,-0.06897651118417514,0.6041297174086395,2.7020735465987187,14.358047182291035,1.319999694824233,0.9397027521152523,-0.07950153350830647,-1.715266983666936,1.5562639166503232,-0.8973842585876213,0.7383811915710083,2.5053417669372564,27.81679783045814,-21.586680226766777,0.8178827250793154,8,0.9500007629394602,-0.16500091552733664,0.7525024414062642,3.615003585815437,0.7800025939941548,2,0.039231581752493305,1.0576974569836528,62.47000122070313,-2.098601992241648,61.91999816894531,-6.575715540759236,61.9900016784668,0.039231581752493305
3424,2021-08-05,62.90999984741211,63.13000106811523,61.84000015258789,62.4000015258789,211900.0,0.015660336490302518,1.7157892200757574,-3.92303177910134,50.40079076432525,55.92006740288314,-0.28028798353408035,-0.8767959307646152,-0.38437587920872573,1.7314540655358712,12.517645219583656,1.2900009155273366,0.8368924645461817,0.7589996337890597,-0.7014249796952541,2.2194242472733734,0.028787327046899236,1.48921194053122,1.4035269915234352,85.85360861191494,38.076274690620224,0.7302123067421579,8,-0.020000457763671875,-1.1350021362304688,-0.7849998474120952,2.2700023651123047,-0.18000030517578125,3,0.02861229123233877,9.000040154998368,61.93999862670898,1.0576974569836528,62.47000122070313,-2.098601992241648,61.91999816894531,0.02861229123233877
3425,2021-08-06,62.59000015258789,63.4900016784668,62.54999923706055,63.11999893188477,185300.0,-0.005086626857421339,-2.081972133977037,-1.039216712916906,58.21758651154184,55.50522036079181,-0.02569790422815288,-0.44077999589375594,-0.08375676193782056,2.0441783691596953,10.73686301705977,0.94000244140625,0.8038424160034552,0.35100002288818644,-0.9807020743906136,1.6827021201669865,-0.31485102575121715,1.01685107152759,1.5969856738253867,61.53839883798472,9.863217849423002,0.665851048639401,8,0.2999992370605469,-0.81500244140625,-0.7749996185302734,2.4550018310546875,-0.75,4,0.035309201051001216,1.7157892200757574,62.90999984741211,9.000040154998368,61.93999862670898,1.0576974569836528,62.47000122070313,0.035309201051001216
3426,2021-08-09,62.349998474121094,63.7400016784668,62.0099983215332,63.7400016784668,214900.0,-0.0038345051586786694,1.4892077248813742,2.6226535959002355,50.51412488937158,54.602053704087716,0.18868312596571002,-0.1344246836384002,0.1385116503335695,2.2850154620352043,9.716377008737599,1.7300033569335938,0.8799157787160183,0.06449832916259624,-1.210533654161594,1.3395303124867866,-0.5730176624994954,0.7020143208246878,1.7155079802708144,46.33192577394916,-4.621538519494173,0.6375159916620946,8,0.5400009155273438,-0.5750007629394531,-0.774998664855957,2.6950035095214844,-0.22999954223632102,0,0.03223740473810488,-2.081972133977037,62.59000015258789,1.7157892200757574,62.90999984741211,9.000040154998368,61.93999862670898,0.03223740473810488
3427,2021-08-10,62.2400016784668,62.68999862670898,61.93000030517578,62.4900016784668,111400.0,-0.0017641828122890724,1.3384783323161005,0.17985570048932298,51.98414380375136,52.90396501044157,0.24968911022338602,0.06639866132509553,0.21784816268922214,2.3982502637193477,8.662900251057613,0.759998321533196,0.7131510021066774,-0.10099849700927876,-1.2551573913873284,1.0531603973687709,-0.6780779441983,0.4760809501797425,1.7088845787845912,42.08494549696387,-9.204580858140417,0.5770794471890236,8,0.3299999237060547,-0.46500396728515625,-0.6875019073486328,2.8050003051757812,-1.0500030517578196,1,0.049325125278540716,1.4892077248813742,62.349998474121094,-2.081972133977037,62.59000015258789,1.7157892200757574,62.90999984741211,0.049325125278540716
3428,2021-08-11,62.72999954223633,62.849998474121094,62.16999816894531,62.63999938964844,142400.0,0.007872716107895972,3.121238743685482,-0.3600006103515625,58.234506522669996,52.91063211960535,-0.41045422390455855,-0.3493636716996633,-0.29903786137307975,1.913254896992342,7.326363940669036,0.6800003051757812,0.5839076879099494,0.33049945831298544,-0.7745425434179936,1.4355414600439644,-0.22202154255250406,0.8830204591784749,1.1069313257601578,46.84203552082622,-6.8063920372230555,0.5525210008654885,8,-0.28499794006347656,-0.5,-1.4975004196166992,2.1300010681152344,-2.5900001525878906,2,0.029332060672964122,1.3384783323161005,62.2400016784668,1.4892077248813742,62.349998474121094,-2.081972133977037,62.59000015258789,0.029332060672964122
3429,2021-08-12,62.5099983215332,62.849998474121094,62.31999969482422,62.849998474121094,136000.0,-0.0035071133796995557,2.1176384790584435,-3.7777730682829653,46.190456006927015,52.1658587963078,-0.20407546749560623,-0.16125810168101395,-0.10484464581013953,2.151400562924266,6.899292962773673,0.529998779296875,0.48871405230307374,0.12549839019775533,-0.9641184552493272,1.2151152356448378,-0.4193100325257859,0.6703068129212966,1.219455372778576,32.04406498890366,-15.520637861147343,0.5448084227235404,8,-0.06499671936035156,-0.1999988555908203,-1.2774991989135742,1.7649993896484375,-2.539997100830071,3,0.0033595089555071844,3.121238743685482,62.72999954223633,1.3384783323161005,62.2400016784668,1.4892077248813742,62.349998474121094,0.0033595089555071844
3430,2021-08-13,63.1500015258789,63.2400016784668,62.36000061035156,62.43999862670898,161900.0,0.010238413398344859,-1.0229934448512816,-2.0882428839098384,53.869508640071444,52.14005494412313,-0.7400529666027182,-0.8179976989165212,-0.7753567385760007,1.5243463273112425,7.233033086485377,0.8800010681152344,0.23595568648325127,0.7495016098022376,-0.37645144991865465,1.8754546695231298,0.1865250799417879,1.3124781396626872,0.4762740816955642,67.40333121874177,21.814808489105815,0.5629765298604477,8,-0.7049999237060476,-0.7400035858154226,-1.9175024032592702,1.1249961853027415,-3.5900001525878764,4,-0.00665086260481651,2.1176384790584435,62.5099983215332,3.121238743685482,62.72999954223633,1.3384783323161005,62.2400016784668,-0.00665086260481651
3431,2021-08-16,63.790000915527344,64.23000335693361,62.90999984741211,63.2400016784668,206600.0,0.010134590248365605,-1.1818187550245352,0.774643649629546,57.48250576738799,52.45292705661135,-1.2146279604057426,-1.3192896244675083,-1.439701968188757,0.8928460074677389,6.514194112798329,1.3200035095214986,0.17247087920294035,1.2585008621215792,0.12571048819604158,2.391291236047117,0.6921056751588068,1.8248960490843515,-2.6399993896484446,80.86948445264093,36.999995567938825,0.5663951869627692,8,-1.0999984741210938,-1.2900028228759766,-2.6450023651123047,0.4849967956542969,-4.670001983642571,0,-0.03056906623220934,-1.0229934448512816,63.1500015258789,2.1176384790584435,62.5099983215332,3.121238743685482,62.72999954223633,-0.03056906623220934
3432,2021-08-17,64.94000244140625,65.05000305175781,63.25,63.61999893188477,325800.0,0.018027927721803394,1.3376591206902104,2.400009710151951,59.358285224699586,54.027989792305114,-2.2097975978934414,-2.381084589017661,-2.607313458021693,-0.2541776125154058,6.419677436228804,1.8000030517578125,0.24373819786113415,2.2750022888183565,0.7209703286154081,3.829034249021298,1.4979863087168823,3.0520182689198307,-3.728400878906257,96.18054083838426,53.022988217842396,0.7770159801014714,8,-1.4950008392333984,-2.145000457763672,-3.7150039672851562,-0.6650047302246094,-6.530002593994141,1,-0.04342475213279973,-1.1818187550245352,63.790000915527344,-1.0229934448512816,63.1500015258789,2.1176384790584435,62.5099983215332,-0.04342475213279973
3433,2021-08-18,63.63999938964844,64.94999694824219,63.09000015258789,64.94999694824219,232400.0,-0.020018524836533103,1.8396950566090482,-0.9924197542994756,57.6623274966906,54.834827207012374,-0.7188886362915952,-0.9983790216451354,-1.3365209594922973,1.0372823359199685,6.263474065655886,1.8599967956542969,0.28606910508904804,0.8899991989135714,-0.6829175689429832,2.462915966770119,0.1035408149852941,1.6764575828418486,-2.2748617675781304,48.35157771772393,3.492007911886347,0.7864583839282746,8,-0.14999771118164062,-0.8449974060058594,-2.4150009155273438,0.6349983215332031,-4.799999237060547,2,-0.038497812483291316,1.3376591206902104,64.94000244140625,-1.1818187550245352,63.790000915527344,-1.0229934448512816,63.1500015258789,-0.038497812483291316
3434,2021-08-19,63.79999923706055,64.36000061035156,63.22000122070313,64.36000061035156,299500.0,0.002514139675465321,3.071416407245157,0.42748276103061084,62.246237962305244,55.28245514598609,-0.8262551316153264,-1.028384407162335,-1.555100578874061,0.8580866786491157,5.887663691375939,1.1399993896484304,0.29068287669408477,0.9339990615844727,-0.5858551851856504,2.453853308354603,0.17407193819941114,1.6939261849695342,-2.2874669978027384,53.53149887686338,4.804693073392301,0.7599271233850646,8,-0.30999755859375,-1.0049972534179688,-2.5500001907348633,0.47499847412109375,-4.819999694824219,3,-0.05736676945422381,1.8396950566090482,63.63999938964844,1.3376591206902104,64.94000244140625,-1.1818187550245352,63.790000915527344,-0.05736676945422381
3435,2021-08-20,64.56999969482422,64.86000061035156,63.08000183105469,63.47999954223633,265800.0,0.012068972836544845,1.1317325329331331,-1.9464240706807174,66.37823069973419,57.045133569359706,-1.4369687938508164,-1.7644083363595655,-2.3820661617711636,0.08083720963954022,6.378965153328056,1.779998779296875,0.47523375311775595,1.6249996185302749,-0.0755088953146128,3.3255081323751625,0.7747453616078275,2.4752538754527222,-2.915968623066412,77.56997017766837,23.403347063885548,0.8502542569224453,8,-1.0799980163574219,-1.7749977111816406,-3.082500457763672,-0.2950019836425781,-6.590000152587891,4,-0.07124049087597895,3.071416407245157,63.79999923706055,1.8396950566090482,63.63999938964844,1.3376591206902104,64.94000244140625,-0.07124049087597895
3436,2021-08-23,64.01000213623047,64.93000030517578,63.63000106811523,64.40000152587889,203500.0,-0.008672720477628237,-1.2608652385343464,-0.35779755509435696,59.50617132781499,57.88091440536678,-0.6892150757310773,-1.1557679016048894,-1.8950973746999864,0.6283398252271866,7.04630451254756,1.299999237060554,0.526731463969675,0.9965019226074219,-0.7616713111430045,2.754675156357848,0.11741530573220871,1.875588539482635,-2.2201321852726608,47.20810806624014,-9.454942265739064,0.8790866168752115,8,-0.40000152587890625,-1.2150001525878906,-2.3200035095214844,-0.0800018310546875,-5.250003814697266,0,-0.06952039703839796,1.1317325329331331,64.56999969482422,3.071416407245157,63.79999923706055,1.8396950566090482,63.63999938964844,-0.06952039703839796
3437,2021-08-24,63.40999984741211,64.06999969482422,62.95000076293945,64.06999969482422,169100.0,-0.009373570829468103,2.3939369418836516,1.6923099495286034,58.996329115224356,57.965561360095045,0.10527566588429949,-0.5285196646784414,-1.3488769996690593,1.218618097904539,7.096960640493907,1.1199989318847656,0.5096211848149892,0.3619997024536161,-1.3990010725197664,2.1230004774269915,-0.5185006850330751,1.2425000899403074,-1.489724572422304,22.99999809264773,-35.77059269806908,0.8805003874866884,8,0.27500152587890625,-0.30999755859375,-1.4925003051757812,0.5200004577636719,-6.1100006103515625,1,-0.06765495861615933,-1.2608652385343464,64.01000213623047,1.1317325329331331,64.56999969482422,3.071416407245157,63.79999923706055,-0.06765495861615933
3438,2021-08-25,63.52000045776367,63.90999984741211,62.90999984741211,63.4000015258789,279000.0,0.0017347517838868232,1.222227873639951,-0.181816605496644,54.17236783466248,58.85244045206565,0.13312050211794713,-0.6746870414303388,-1.5276420359307465,1.0796351691561767,7.5354345730677865,1.0,0.603467760277077,0.47300033569335653,-1.2868463831732981,2.232847054560011,-0.4069230237399708,1.3529236951266839,-1.4745360717031488,30.198043174054025,-24.107942611853897,0.8799233594333286,8,0.18500137329101562,-0.4199981689453125,-1.619999885559082,0.4099998474121094,-5.580001831054695,2,-0.08044711230361767,2.3939369418836516,63.40999984741211,-1.2608652385343464,64.01000213623047,1.1317325329331331,64.56999969482422,-0.08044711230361767
3439,2021-08-26,62.95000076293945,63.36999893188477,62.72000122070313,63.34000015258789,188800.0,-0.008973546768206164,1.8888983079582689,-3.250023842069935,52.38095478375828,58.687045579141966,0.8628345100922132,-0.06966730831014445,-1.0080129013078505,1.619119476423407,7.983563346432917,0.7999992370605398,0.6889737006561489,-0.1214994430541978,-1.8604568334306606,1.617457947322265,-0.9909781382424327,0.7479792521340372,-0.7843548302510399,10.407223417072302,-41.20828974400499,0.8694786951882328,8,0.9350013732910156,0.15000152587890625,-1.0000009536743164,0.9799995422363281,-4.030002593994141,3,-0.06528992153358704,1.222227873639951,63.52000045776367,2.3939369418836516,63.40999984741211,-1.2608652385343464,64.01000213623047,-0.06528992153358704
3440,2021-08-27,63.97999954223633,64.20999908447266,63.22999954223633,63.2599983215332,225400.0,0.016362172626108507,-1.5128232716459955,-1.8461598654094449,59.76048276237,58.940154134139966,-0.04140142554413728,-0.9938938047724406,-2.075517777297634,0.5662010056838653,8.69898520184986,1.2599983215332031,0.7130244279692803,0.8089994430541978,-0.8968171220429326,2.5148160081513353,-0.04390883949436386,1.6619077256027666,-1.6989793247851424,57.013522330660024,4.534293073254503,0.8529082825485687,8,-0.09499740600585938,-0.8799972534179688,-2.0299997329711914,-0.049999237060546875,-5.279998779296875,4,-0.07814942225342247,1.8888983079582689,62.95000076293945,1.222227873639951,63.52000045776367,2.3939369418836516,63.40999984741211,-0.07814942225342247
3441,2021-08-30,63.63999938964844,64.12000274658203,63.36999893188477,64.12000274658203,196100.0,-0.005314163098163793,2.1249940395771776,-0.666670198787776,58.15848945201332,58.80684349273038,0.3074109172309676,-0.5464450351225452,-1.6955411731397305,0.8742058184706707,9.288829066237527,0.7500038146972585,0.8634366869739267,0.3829992294311495,-1.22805681686107,1.994055275723369,-0.4225287937149602,1.1885272525772592,-1.2482198588249886,61.74493207780951,7.622452525188969,0.8055280231461112,8,0.19499969482421875,-0.5399971008300781,-1.8400001525878906,-0.29000091552733664,-4.00999832153321,0,-0.08893777343958864,-1.5128232716459955,63.97999954223633,1.8888983079582689,62.95000076293945,1.222227873639951,63.52000045776367,-0.08893777343958864
3442,2021-08-31,63.599998474121094,63.9900016784668,63.13999938964844,63.52999877929688,227000.0,-0.0006285499043208187,-1.0000089757743849,-0.14583167766032057,55.35054121252815,58.54997835004566,0.15348327716534982,-0.440006305750984,-1.647442313443122,0.8696786062738227,9.831941590545457,0.8500022888183594,0.9139850417119106,0.28649845123290874,-1.2871709682288355,1.8601678706946458,-0.5003362584979669,1.0733331609637773,-1.101890002460273,59.06030302564792,3.850962425632652,0.7868347097308694,8,0.22500228881835938,-0.4999961853027344,-1.914999008178711,-0.8950004577636719,-4.090000152587891,1,-0.07610063315578997,2.1249940395771776,63.63999938964844,-1.5128232716459955,63.97999954223633,1.8888983079582689,62.95000076293945,-0.07610063315578997
3443,2021-09-01,64.37000274658203,64.73999786376953,63.5,63.79999923706055,201300.0,0.012106985706521023,-1.119650874281485,8.14294277929238,60.71429670130214,58.37976265437866,-0.5610842578814257,-1.073674344451291,-2.3789571397414875,0.047675318450501436,10.136803282862102,1.2399978637695312,0.904409069027281,0.9350025177001982,-0.5657000733371547,2.435705108737558,0.18465122218151464,1.6853538132188817,-1.7698184917173307,81.68337960077798,22.57121785881983,0.75035129551868,9,-0.5450019836425781,-1.2700004577636719,-2.6850032806396484,-1.7550048828125,-5.5000038146972585,2,-0.1098338233315812,-1.0000089757743849,63.599998474121094,2.1249940395771776,63.63999938964844,-1.5128232716459955,63.97999954223633,-0.1098338233315812
3444,2021-09-02,64.70999908447266,64.94999694824219,64.45999908447266,64.59999847412111,182200.0,0.0052819065307354585,-1.5128134903556478,0.19298233872962178,59.30785590467453,57.594165454927584,-0.8475513482550951,-1.340640327488643,-2.654764977411176,-0.33744198304634665,11.385268752652872,0.5799942016601562,0.7922371092614995,1.1849988937377915,-0.3968395493795498,2.76683733685514,0.3940796721791173,1.9759181152964658,-2.0118220777322335,86.74043163041645,27.492427832538432,0.790919221558673,9,-0.875,-1.6099967956542969,-2.530000686645508,-2.095001220703125,-7.219997406005859,3,-0.10462062360603808,-1.119650874281485,64.37000274658203,-1.0000089757743849,63.599998474121094,2.1249940395771776,63.63999938964844,-0.10462062360603808
3445,2021-09-03,64.80000305175781,64.94000244140625,64.18000030517578,64.77999877929689,258200.0,0.0013908819125103555,4.066629367783937,0.18185601331658177,56.449558850038244,57.25454184628572,-1.0074415218849708,-1.3244947750310772,-2.6762768431490684,-0.4787288004491188,12.348020826682628,0.7600021362304688,0.7901276394602093,1.1645027160644545,-0.4507347713888521,2.7797402035177683,0.3568839723377977,1.9721214597911114,-2.007753003216692,91.7130332153094,33.745925562709104,0.8076187437266558,9,-0.9650039672851562,-1.7000007629394531,-2.620004653930664,-2.4950027465820312,-6.950004577636719,4,-0.09074081181934446,-1.5128134903556478,64.70999908447266,-1.119650874281485,64.37000274658203,-1.0000089757743849,63.599998474121094,-0.09074081181934446
3446,2021-09-07,64.36000061035156,64.65000152587889,64.06999969482422,64.65000152587889,268600.0,-0.006790160813029633,3.000000000000294,-14.496948893983653,45.92695936924715,55.802389652288255,-0.5728075575172653,-0.7654311397572968,-2.177285843881876,-0.10011401993534719,13.393331103042371,0.7300033569335938,0.7279662734610071,0.6240001678466811,-0.9021296363619342,2.1501299720552964,-0.1390647342576301,1.3870650699509923,-1.4774404416817717,67.40347327600742,13.680624482498459,0.7630649021043078,9,-0.5250015258789062,-1.2599983215332031,-1.997502326965332,-2.2600021362304616,-6.619998931884766,1,-0.08794281842349394,4.066629367783937,64.80000305175781,-1.5128134903556478,64.70999908447266,-1.119650874281485,64.37000274658203,-0.08794281842349394
3447,2021-09-08,65.30999755859375,65.62000274658203,64.30000305175781,64.30000305175781,281400.0,0.014760673387709478,-1.6138749981115257,-3.482728683802228,62.33380439461863,56.70921593672783,-1.3689013743752696,-1.5532763503921387,-3.051203356068065,-1.1281532892299282,14.697789419485868,1.3199996948242188,0.575015977026041,1.420497322082518,-0.08956044857249879,2.930555092737528,0.6654684367550061,2.175526207410023,-2.340739674600435,85.37713271890397,29.695314980072,0.7550288853275051,9,-1.1399955749511719,-1.9249954223632812,-2.9474992752075195,-3.209999084472649,-7.429996490478523,2,-0.0869697856807089,3.000000000000294,64.36000061035156,4.066629367783937,64.80000305175781,-1.5128134903556478,64.70999908447266,-0.0869697856807089
3448,2021-09-09,64.56999969482422,65.40000152587889,64.56999969482422,65.40000152587889,231600.0,-0.011330544961445366,1.0000000000000342,-0.821788460666844,55.2380967209703,57.026676151973604,-0.5188616914003319,-0.7044815168349317,-2.201858901535843,-0.4666626112997818,16.210981005686207,0.8300018310546733,0.5103329495577071,0.5884994506835923,-0.8464523262844921,2.023451227651684,-0.12897643780044632,1.305975339167638,-1.4416971190755845,32.258001004124786,-22.716967826307645,0.7174758884840445,9,-0.18999862670898438,-1.18499755859375,-2.2075014114379883,-2.470001220703118,-7.409999847412109,3,-0.07836458722635886,-1.6138749981115257,65.30999755859375,3.000000000000294,64.36000061035156,4.066629367783937,64.80000305175781,-0.07836458722635886
3449,2021-09-10,62.72000122070313,65.0,62.52000045776367,64.56999969482422,285100.0,-0.02865105285526859,-1.2044440375434027,2.228908907068694,39.027292958784116,54.722988396019616,1.4472769848616238,1.2248555005648072,-0.27852022445572544,1.2758697501955183,17.024654149521524,2.479999542236328,0.44870949005160554,-1.2719991683959861,-2.6640456117815816,0.12004727498961643,-1.9680223900887839,-0.5759759467031884,2.900001525878899,6.451632750751786,-43.77883722085962,0.6960232216927998,9,1.3500003814697195,1.0100002288818288,-0.38750267028809304,-0.6200027465820312,-5.870002746582038,4,-0.06138396386936806,1.0000000000000342,64.56999969482422,-1.6138749981115257,65.30999755859375,3.000000000000294,64.36000061035156,-0.06138396386936806
3450,2021-09-13,62.72999954223633,63.86999893188477,62.52000045776367,63.0,294700.0,0.00015941201113833792,-2.9130468434699646,0.14594631376220243,41.87815723037523,52.914062593615384,1.3871980898414193,1.245643120241155,-0.23740603829544682,1.1583305503485803,17.734136487619466,1.3499984741211009,0.43116744614964375,-1.2410007476806655,-2.6977008501893494,0.21569935482801839,-1.969350798935011,-0.51265069642632,2.828003158569331,6.774159013692292,-42.02769126490627,0.7283500512543427,9,1.3400020599365234,1.0450019836425781,-0.39750099182128906,-0.6300010681152273,-5.229999542236328,0,-0.08353256658708286,-1.2044440375434027,62.72000122070313,1.0000000000000342,64.56999969482422,-1.6138749981115257,65.30999755859375,-0.08353256658708286
3451,2021-09-14,61.84000015258789,62.349998474121094,61.59000015258789,62.349998474121094,283000.0,-0.014187779310427029,1.9803953834531351,1.888879469899264,40.39167658083516,51.25196652342727,2.22946869840618,2.0891760381693345,0.7118263244735843,1.951447121077095,17.873207961372024,1.1399993896484375,0.4515360036154874,-2.0335000991821275,-3.774501493363715,-0.29249870500053987,-2.904000796272925,-1.1629994020913372,3.657242503356926,6.203469952415705,-43.96762335887102,0.870500697090792,9,1.7650012969970703,1.7650012969970703,0.49249839782714844,0.25999832153321023,-3.950000762939453,1,-0.06452137239038835,-2.9130468434699646,62.72999954223633,-1.2044440375434027,62.72000122070313,1.0000000000000342,64.56999969482422,-0.06452137239038835
3452,2021-09-15,62.11999893188477,62.38000106811523,61.7400016784668,61.86999893188477,493600.0,0.004527793961933924,-1.5098285611703537,-0.4901976917265676,41.60670179482961,49.12890042270811,1.9192878320868871,1.6728449510523902,0.5029500912625409,1.590698282341613,17.425505032665082,0.6399993896484304,0.3194614501681059,-1.6125011444091726,-3.444231805932354,0.21922951711401595,-2.5283664751707633,-0.6966358136475819,3.2209540239257635,13.910724101369023,-37.18458196424572,0.9158653307615932,9,1.4850025177001882,1.4850025177001882,0.21249961853026633,-0.020000457763671875,-5.229999542236335,2,-0.070508649850762,1.9803953834531351,61.84000015258789,-2.9130468434699646,62.72999954223633,-1.2044440375434027,62.72000122070313,-0.070508649850762
3453,2021-09-16,61.18999862670898,62.5,61.09000015258789,62.099998474121094,441100.0,-0.014971028994954616,-1.540547599654958,-3.639999389648466,39.88504164598541,46.97080994952042,2.627027063323254,2.5401195185517977,1.4657184723740357,2.4496879798437874,17.298850360453,1.4099998474121094,0.19493158873878258,-2.420001411437994,-4.576656171644224,-0.26334665123176393,-3.4983287915411054,-1.3416740313348754,4.000916216972648,2.5575058318038577,-51.4669148747441,1.0783273801031152,9,2.1650028228759837,2.1650028228759837,0.9825010299682688,0.9099998474121236,-4.1199989318847585,3,-0.054093767492731426,-1.5098285611703537,62.11999893188477,1.9803953834531351,61.84000015258789,-2.9130468434699646,62.72999954223633,-0.054093767492731426
3454,2021-09-17,60.13999938964844,61.47000122070313,59.81000137329102,61.47000122070313,771500.0,-0.017159654528938417,1.4962369353968734,1.4615407187561533,27.981643951275103,43.8077082941023,3.3085261152047423,3.4802984719795447,2.5630730696016712,3.4371784493314905,17.474831726741332,1.6599998474121094,0.06979070632837647,-3.2870006561279297,-5.9398257121869875,-0.634175600068879,-4.6134131841574515,-1.9605881280984008,4.804860572567563,8.128034847186342,-43.63797122279361,1.326412528029526,9,2.575002670288086,2.575002670288086,2.1975011825561523,1.9599990844726634,-3.0,4,-0.04955104044695513,-1.540547599654958,61.18999862670898,-1.5098285611703537,62.11999893188477,1.9803953834531351,61.84000015258789,-0.04955104044695513
3455,2021-09-20,59.97000122070313,60.65999984741211,59.290000915527344,59.5099983215332,452600.0,-0.0028267071943895994,-2.044449813291287,-0.3458663653155617,28.53801091316319,41.875602910092965,3.041146402139397,3.465694491122754,2.761696615093676,3.549271896546614,17.40602549200102,1.3699989318847656,-0.19707227533162097,-3.226998901367182,-6.23626274128052,-0.21773506145383692,-4.731630821323854,-1.7223669814105094,4.564070054398876,21.183816171944482,-28.108747100670104,1.5046319199566711,9,2.4850006103515554,2.4850006103515554,2.407499313354485,2.1299972534179688,-3.1399993896484446,0,-0.05202605774676783,1.4962369353968734,60.13999938964844,-1.540547599654958,61.18999862670898,-1.5098285611703537,62.11999893188477,-0.05202605774676783
3456,2021-09-21,59.56000137329102,60.540000915527344,59.4900016784668,60.27000045776367,320900.0,-0.006836749025620592,-1.4705908752277603,-1.5434665428279604,27.354262007430137,37.98898708929425,3.0158070982187652,3.7157250152559342,3.177127542868675,3.8800327875510874,17.283081564250054,1.0499992370605469,-0.5089352748534921,-3.4144987106323157,-6.804610938570697,-0.024386482693934397,-5.10955482460151,-1.7194425966631215,4.449662865853519,8.411231612797643,-38.00805206802671,1.6950561139691909,9,2.784999847412095,2.8950004577636648,2.8674983978271413,2.539997100830078,-2.5600013732910227,1,-0.03458699338134674,-2.044449813291287,59.97000122070313,1.4962369353968734,60.13999938964844,-1.540547599654958,61.18999862670898,-0.03458699338134674
3457,2021-09-22,59.11999893188477,60.38999938964844,59.02000045776367,59.68000030517578,459100.0,-0.007387549215261857,-2.6052683093324767,0.7887353456335071,19.441161907172685,34.01154988776118,2.777503616168225,4.024173852918018,3.6269090785934424,4.221625787156732,18.007377512524254,1.3699989318847656,-0.8377513394023595,-3.640001106262197,-7.433025258845696,0.1530230463212945,-5.536513182553939,-1.7434890299704477,4.417698974898052,2.8735197492824818,-37.47052808963605,1.8965120762917467,9,2.890001296997063,3.200002670288079,3.475001335144036,2.979999542236328,-1.7299995422363352,2,-0.02080513471682366,-1.4705908752277603,59.56000137329102,-2.044449813291287,59.97000122070313,1.4962369353968734,60.13999938964844,-0.02080513471682366
3458,2021-09-23,58.40999984741211,59.61000061035156,58.290000915527344,59.0099983215332,228000.0,-0.012009456990868528,-2.1428701180744776,1.0714232191878938,14.84373569753862,31.324487969845013,2.8181768314610665,4.565806999557516,4.324776313820905,4.831440834312936,18.957439268912392,1.3199996948242188,-1.086829813923103,-4.094500160217287,-8.334105374324977,0.14510505389040418,-6.2143027672711355,-1.9746975531634376,4.585574365488419,3.773550954993766,-29.433412200283307,2.1198026070538463,9,2.6700000762939453,3.545001983642578,4.7100019454956055,3.6899986267089915,-1.5499992370605469,3,-0.02602294918223691,-2.6052683093324767,59.11999893188477,-1.4705908752277603,59.56000137329102,-2.044449813291287,59.97000122070313,-0.02602294918223691
3459,2021-09-24,58.84000015258789,58.9900016784668,58.2599983215332,58.56999969482422,296000.0,0.007361758368414684,1.5613995168079882,-0.45000190735348344,17.95694474467551,28.666575471433937,1.9890931747035694,4.018119267072507,3.8470932666904503,4.305294514933628,20.17410715199965,0.7300033569335938,-1.5780467998691705,-3.4589998245239286,-7.99570815542306,1.0777085063752025,-5.727353989973494,-1.190645659074363,3.496793798680393,24.166727595820365,-1.5718805273011363,2.2683541654495656,9,1.539999008178711,3.1000003814697266,4.302501678466797,3.2599983215332102,-0.8100013732910085,4,-0.03008158486019008,-2.1428701180744776,58.40999984741211,-2.6052683093324767,59.11999893188477,-1.4705908752277603,59.56000137329102,-0.03008158486019008
3460,2021-09-27,58.97999954223633,59.97999954223633,58.7599983215332,58.93000030517578,280900.0,0.002379323407297518,-5.256365112434833,0.18518204552197687,20.111067171394154,26.413174425940493,1.4094328941194405,3.672623465414439,3.6594100522019346,4.067071127494948,20.3673601010122,1.220001220703125,-2.003069974674588,-3.069000434875491,-7.763973920078115,1.6259730503271328,-5.41648717747681,-0.7215136922741792,2.704507108274342,31.578964980115074,10.651711269884295,2.3474867426013124,9,1.3999996185302734,2.960000991821289,4.162502288818359,3.1199989318847727,-1.3699989318847656,0,-0.031197018766848994,1.5613995168079882,58.84000015258789,-2.1428701180744776,58.40999984741211,-2.6052683093324767,59.11999893188477,-0.031197018766848994
3461,2021-09-28,57.97999954223633,59.02000045776367,57.849998474121094,58.93000030517578,312200.0,-0.016954900097682857,1.0707980136586288,-19.000305180437934,9.502735835973766,22.846067097178732,2.016351462862687,4.455273149768601,4.652638069903766,4.950857911865924,20.763471712189887,1.1700019836425781,-2.188125233070302,-3.7860004425048857,-8.751712171250915,1.179711286241151,-6.2688563068779075,-1.303144578131871,3.15658577563795,5.1181504431955736,-7.3403396592838694,2.482855864373018,9,2.1949996948242188,3.7550010681152344,5.162502288818359,4.119998931884773,-0.06999969482421875,1,-0.019834386344620647,-5.256365112434833,58.97999954223633,1.5613995168079882,58.84000015258789,-2.1428701180744776,58.40999984741211,-0.019834386344620647
3462,2021-09-29,58.7599983215332,58.97000122070313,57.63999938964844,57.97000122070313,211500.0,0.013452893850554037,1.198344866722349,-0.831575227777391,18.041770339927993,20.419036952061244,0.793007247814856,3.4720983170765294,3.8393295516712342,4.069817530036872,21.496869037243577,1.3300018310546946,-2.419064677516822,-2.7640016555786104,-7.824230630803186,2.296227319645972,-5.294116143190905,-0.2338871679663228,1.7850013644655007,47.863199096210245,36.34322343850589,2.5301144876122903,9,0.7950019836425781,2.8700027465820312,4.442502975463867,3.3400001525878977,-1.1199989318847656,2,-0.02995232082721544,1.0707980136586288,57.97999954223633,-5.256365112434833,58.97999954223633,1.5613995168079882,58.84000015258789,-0.02995232082721544
3463,2021-09-30,57.29999923706055,59.18000030517578,57.22999954223633,58.90999984741211,274900.0,-0.024846819710299783,-1.2285723005022322,-2.037982935203043,18.85053872775798,19.404469705003784,1.8362862936488895,4.611717974014596,5.2590053786209126,5.4101581243216685,21.743342608675917,1.9500007629394531,-2.629266008168031,-3.8705005645751953,-9.079224220640825,1.3382230914904412,-6.47486239260801,-1.2661387365423806,2.6640003896681037,2.545443448153409,-9.218431186377423,2.604361828032818,9,1.6450004577636719,4.125001907348633,6.092502593994141,4.799999237060554,1.44000244140625,3,0.0015706833121504893,1.198344866722349,58.7599983215332,1.0707980136586288,57.97999954223633,-5.256365112434833,58.97999954223633,0.0015706833121504893
3464,2021-10-01,57.93999862670898,58.4900016784668,56.90999984741211,57.77000045776367,282900.0,0.011169273964570792,1.4881834893248909,-0.10558888478196558,24.330097039744004,18.936923719068314,0.951454019844796,3.624343835280051,4.600117616245228,4.688773392117319,21.905286175195606,1.5800018310546875,-2.885459535338434,-2.8920011520385813,-8.01137092108484,2.22736861700767,-5.451686036561711,-0.33231626751545207,1.4772009831212074,33.550452172140794,20.281503819080953,2.5596848845231266,10,0.7850017547607493,3.325002670288093,5.462503433227546,4.045001983642585,-1.3299980163574148,4,-0.01863993859087809,-1.2285723005022322,57.29999923706055,1.198344866722349,58.7599983215332,1.0707980136586288,57.97999954223633,-0.01863993859087809
3465,2021-10-04,58.91999816894531,59.18999862670898,57.91999816894531,57.91999816894531,224800.0,0.01691404151646947,-1.5400009155273295,5.882416300152835,34.50104175314199,19.73101035748074,-0.21585080799905398,2.29911954010565,3.563548614528635,3.6606824220176932,22.15160308644496,1.2700004577636648,-3.052742541281738,-1.6180013656616197,-6.444893680996557,3.208890949673318,-4.031447523329092,0.7954447920058527,-2.009998321533203,88.15786831925715,70.9385197239835,2.4134461576674693,10,-0.26999855041503906,2.345003128051758,4.572504043579102,3.06500244140625,-2.0499992370605398,0,-0.015105217537456084,1.4881834893248909,57.93999862670898,-1.2285723005022322,57.29999923706055,1.198344866722349,58.7599983215332,-0.015105217537456084
3466,2021-10-05,58.70000076293945,59.22999954223633,58.52999877929688,58.88999938964844,188600.0,-0.0037338325329719924,-1.641499384613214,-0.18999862670898438,31.730765311986204,21.096521846904466,-0.1460301023692807,2.185388462232993,3.7345371784371224,3.8162908503115176,22.53433584198008,0.700000762939446,-3.0326924843798864,-1.5549987792968736,-6.093454164841702,2.9834566062479624,-3.8242264720692916,0.7142289134755444,-1.7900009155273438,77.15522202527566,57.05875415480354,2.269227692772417,10,-0.2550010681152344,2.565000534057617,4.792501449584961,3.2849998474121094,-0.4099998474121094,1,-0.018568997247374264,-1.5400009155273295,58.91999816894531,1.4881834893248909,57.93999862670898,-1.2285723005022322,57.29999923706055,-0.018568997247374264
3467,2021-10-06,59.63000106811523,59.72000122070313,58.02999877929688,58.33000183105469,232200.0,0.015843275861811223,1.283787789356454,-6.842150701708558,41.666673459223865,24.076848264869493,-1.113136929532466,0.8517061784784801,2.7627451670884753,2.8282524747183757,22.285572389768177,1.69000244140625,-2.9944343704985457,-0.3409986495971751,-4.2088960044629005,3.5268987052685503,-2.2749473270300413,1.5929500278356912,-2.6272012329101457,96.79714916001987,71.40534097824899,1.9339486774328627,10,-1.1850013732910085,1.635000228881843,3.8374996185302805,2.3549995422363352,-1.6300010681152273,2,-0.028844561292869386,-1.641499384613214,58.70000076293945,-1.5400009155273295,58.91999816894531,1.4881834893248909,57.93999862670898,-0.028844561292869386
3468,2021-10-07,59.5099983215332,60.4000015258789,59.290000915527344,59.88999938964844,316700.0,-0.0020124558851666308,-1.7073321641072228,-0.2923086854838962,46.26333730490394,27.222002993783768,-0.9171370178850609,0.6041654417497426,2.8122650251856385,2.9064939660428166,21.761301811995914,1.1100006103515554,-2.9081635670700976,-0.20800132751465128,-3.4147223304235297,2.998719675394227,-1.8113618289690905,1.395359173939788,-2.344166403198237,74.498487784777,44.98459061250973,1.6033605014544408,10,-0.8549976348876953,1.7550029754638672,3.952503204345703,2.4750022888183594,-1.8299980163574219,3,-0.03142327314111382,1.283787789356454,59.63000106811523,-1.641499384613214,58.70000076293945,-1.5400009155273295,58.91999816894531,-0.03142327314111382
3469,2021-10-08,58.86999893188477,59.65999984741211,58.7599983215332,59.4000015258789,190000.0,-0.010754485089892074,-1.3999918620205585,1.3947397480298778,43.82021027131076,29.856352227107834,-0.3044510807114307,0.9917932364584701,3.407708486866092,3.507771795800231,23.56956608955823,0.9000015258789062,-2.7276789718911942,-0.6555006027221637,-3.550523517048454,2.2395223116041265,-2.103012059885309,0.7920108544409814,-1.4454334449462891,38.306430524920486,7.419150874133692,1.4475114571631444,10,-0.21499824523926492,2.3950023651122976,4.5925025939941335,3.1150016784667898,-0.4099998474121165,4,-0.0022082088632002783,-1.7073321641072228,59.5099983215332,1.283787789356454,59.63000106811523,-1.641499384613214,58.70000076293945,-0.0022082088632002783
3470,2021-10-11,57.4900016784668,58.52000045776367,57.04999923706055,58.52000045776367,379800.0,-0.023441435000104094,1.8543746851945127,1.94338441163986,39.513674169810116,33.19090093086743,0.9409097691188322,2.0649667515532286,4.741347216239248,4.8500503838793705,25.807921647322008,1.8199996948242259,-2.4553677518561514,-1.7734979629516587,-4.381665349273277,0.8346694233699594,-3.0775816561124714,-0.4694142697908461,2.9099998474121023,13.134392262205058,-19.745158595184844,1.3040836931608104,10,1.164999008178711,3.7749996185302734,5.977499008178711,4.494998931884766,-2.0900001525878977,0,-0.015307028047015114,-1.3999918620205585,58.86999893188477,-1.7073321641072228,59.5099983215332,1.283787789356454,59.63000106811523,-0.015307028047015114
3471,2021-10-12,57.849998474121094,58.15999984741211,57.11999893188477,57.41999816894531,324000.0,0.006261902681229836,-1.0194216467660357,-0.4174765192142455,43.513780267746014,36.02112425618054,0.6264063627559509,1.4658787979332644,4.3404760460341265,4.4484568207519,27.589692063609476,1.0400009155273366,-2.220068246428397,-1.214001083374022,-3.5926639670691287,1.1646618003210847,-2.403332525221579,-0.024669641526465114,2.4830030059814376,23.88055792471506,-12.266024234707434,1.189331441847554,10,0.8050022125244141,3.4150028228759766,5.617502212524414,4.135002136230469,-3.109996795654297,1,-0.016940355541663843,1.8543746851945127,57.4900016784668,-1.3999918620205585,58.86999893188477,-1.7073321641072228,59.5099983215332,-0.016940355541663843
3472,2021-10-13,57.7400016784668,58.20000076293945,57.61000061035156,57.63999938964844,186300.0,-0.0019014139767610239,-6.375008940705243,0.23256329731551958,46.35473828400647,39.07714642909704,0.6442507695128086,1.2974325465460481,4.389746598716684,4.518669015976172,29.4809797194307,0.5900001525878906,-2.0298739323988,-1.1049980163574205,-3.0694342259916425,0.8594381932768016,-2.087216121174535,-0.12277991154030587,2.527339756774893,20.597073730646162,-18.83298598437801,0.982218104817112,10,0.9149990081787109,3.5249996185302734,5.727499008178711,4.244998931884766,-2.990001678466797,2,0.009525445463671733,-1.0194216467660357,57.849998474121094,1.8543746851945127,57.4900016784668,-1.3999918620205585,58.86999893188477,0.009525445463671733
3473,2021-10-14,57.88000106811523,58.349998474121094,57.66999816894531,58.13000106811523,209900.0,0.002424651638010644,-1.0298340905726981,-2.4999427808506582,44.60673839451569,41.33010657962723,0.6651213889364556,0.9452029487186806,4.206481909462674,4.328756898677106,30.888413423491397,0.6800003051757812,-1.6308207319348256,-0.7994987487793068,-2.4674438362443496,0.868446338685736,-1.6334712925118282,0.034473794953214565,2.322993523162843,31.80082900221547,-9.165028331359398,0.8339725437325203,10,0.8449993133544993,3.2749996185302734,5.897500991821296,4.389999389648445,-3.0900001525878835,3,0.002073236518146393,-6.375008940705243,57.7400016784668,-1.0194216467660357,57.849998474121094,1.8543746851945127,57.4900016784668,0.002073236518146393
3474,2021-10-15,57.15999984741211,58.36999893188477,57.02999877929688,58.36999893188477,434700.0,-0.012439550922879183,1.214877961121559,4.839996337890653,40.40083343996792,41.985638989274555,1.4112524911944817,1.5078093117606954,4.842688493897214,5.002774170815101,31.60860147752703,1.3400001525878906,-1.3907553440184728,-1.370499992370604,-3.0214324346078882,0.28043244986668014,-2.1959662134892497,-0.5450337712519584,2.9799348367816094,8.724894071864284,-32.04745168727716,0.8254662211186428,10,1.5550003051757812,3.7950000762939453,6.722501754760742,5.1100006103515625,-0.8199996948242188,4,0.009097278851501134,-1.0298340905726981,57.88000106811523,-6.375008940705243,57.7400016784668,-1.0194216467660357,57.849998474121094,0.009097278851501134
3475,2021-10-18,56.849998474121094,57.099998474121094,56.47999954223633,57.0,266700.0,-0.005423397027966459,2.542866485013624,0.12396829700435623,43.57222740830718,43.30135699997689,1.560889571016503,1.657040511899254,5.0738814489128785,5.266118805058795,32.15114518330604,0.6800003051757812,-1.062418838066236,-1.524501228332518,-3.192257042803554,0.14325458613851794,-2.358379135568036,-0.6906233210970001,3.1655387738767544,19.57666938472337,-24.64381666050077,0.8338779072355189,10,1.5900020599365234,3.325000762939453,7.0500030517578125,5.420001983642578,-0.529998779296875,0,0.02832015221749673,1.214877961121559,57.15999984741211,-1.0298340905726981,57.88000106811523,-6.375008940705243,57.7400016784668,0.02832015221749673
3476,2021-10-19,57.5,57.599998474121094,56.849998474121094,57.1500015258789,278400.0,0.01143362433289763,1.727295426486704,-2.3332994252581725,42.72517636383256,43.4189684338223,0.8077059316875008,0.8904496805680608,4.3587368755889315,4.57516169553827,32.51492621423437,0.75,-0.7909616558676618,-0.7714996337890625,-2.384528830801486,0.8415295632233608,-1.5780142322952742,0.035014964717149155,2.3034049856521577,53.96829561693141,9.78688202273495,0.8065145985062122,10,0.9400005340576172,1.989999771118164,6.422501564025879,4.770000457763672,-0.7900009155273438,1,-0.036521712593410416,2.542866485013624,56.849998474121094,1.214877961121559,57.15999984741211,-1.0298340905726981,57.88000106811523,-0.036521712593410416
3477,2021-10-20,57.88999938964844,58.29999923706055,57.38000106811523,57.38000106811523,209000.0,0.006782598080842472,-2.607847830477215,1.457144414168928,53.88669785105177,44.266008494505385,0.16196312467002372,0.4253868765376154,3.910329224975662,4.140470282810199,32.342186663241435,0.9199981689453196,-0.6938566169923632,-0.32000026702881,-1.8900352373523361,1.250034703294716,-1.1050177521905695,0.4650172181329495,1.7140012693987714,74.6031906218965,24.115975307962962,0.785017485161763,10,0.18000030517578125,1.6000003814697266,5.715002059936523,4.380001068115234,-2.3199996948242188,2,-0.054413503962567056,1.727295426486704,57.5,2.542866485013624,56.849998474121094,1.214877961121559,57.15999984741211,-0.054413503962567056
3478,2021-10-21,56.88999938964844,57.93000030517578,56.81999969482422,57.66999816894531,228100.0,-0.017274140793630988,-1.4130496077488266,-1.529414404643453,43.396225509742386,44.218899076553335,0.8395168196112479,1.3762337684704207,4.823300112357742,5.088870885702178,31.867490686868738,1.1100006103515625,-0.5748066861831731,-1.2440002441406222,-2.9170483384105452,0.4290478501293009,-2.0805242912755872,-0.40747619700565707,2.52656120239012,21.6931206252068,-29.65852718798431,0.8365240471349628,10,0.6100006103515625,2.6000003814697266,6.715002059936523,5.380001068115234,-0.7099990844726562,3,-0.03761644247860241,-2.607847830477215,57.88999938964844,1.727295426486704,57.5,2.542866485013624,56.849998474121094,-0.03761644247860241
3479,2021-10-22,57.06999969482422,57.34000015258789,56.70000076293945,57.16999816894531,341000.0,0.0031640061013700205,1.9090719933416562,0.12820337258891193,37.062936689842914,43.94659491211254,0.4216793728171737,1.1139428785763599,4.56366034405778,4.859869775529802,31.375690662860546,0.6399993896484375,-0.6450357782623115,-0.9754999160766573,-2.6782958338675087,0.7272960017141941,-1.826897874972083,-0.12410195718123163,2.1703672342262053,32.417596237282595,-13.688489869088514,0.8513979588954257,10,0.3549995422363281,1.9050006866455078,6.285001754760742,5.200000762939453,-1.7700004577636719,4,-0.039950916269299586,-1.4130496077488266,56.88999938964844,-2.607847830477215,57.88999938964844,1.727295426486704,57.5,-0.039950916269299586
3480,2021-10-25,57.13999938964844,57.81000137329102,56.70000076293945,56.95000076293945,285000.0,0.001226558528097721,-2.217399476998456,-1.9000152590218966,38.85712697553738,43.429188990756025,0.3316916426800134,0.9476116208194156,4.392560222665175,4.735030671383598,31.800115955030574,1.1100006103515696,-0.7796315807597054,-0.813500213623044,-2.502476964250505,0.8754765370044169,-1.6579885889367745,0.03098816169068641,1.9347454961931376,27.499940395298385,-14.072279406239598,0.8444883753137312,10,0.2849998474121094,1.4300003051757812,5.575002670288086,5.575002670288086,-1.7000007629394602,0,-0.014000686832444709,1.9090719933416562,57.06999969482422,-1.4130496077488266,56.88999938964844,-2.607847830477215,57.88999938964844,-0.014000686832444709
3481,2021-10-26,56.83000183105469,58.16999816894531,56.77000045776367,56.9900016784668,341300.0,-0.005425228594768017,-8.999891009659269,-0.8421105467103017,28.05640974434924,41.39604137523855,0.5384061163367946,1.2301049214753945,4.575138434363524,4.987510109176895,31.561447969715783,1.3999977111816406,-0.8612051520237358,-1.065997886657712,-2.8279030735078763,0.6959073001924523,-1.9469504800827906,-0.1850452932326334,2.0890583341705735,8.125074505877024,-25.368463263846188,0.8809525934250808,10,0.5949974060058594,1.6799983978271484,5.625,5.625,-1.1100006103515554,1,-0.008974170680947968,-2.217399476998456,57.13999938964844,1.9090719933416562,57.06999969482422,-1.4130496077488266,56.88999938964844,-0.008974170680947968
3482,2021-10-27,57.0,57.33000183105469,56.09000015258789,57.13000106811523,434000.0,0.0029913454771774983,3.679228715173064,0.8125074505876579,30.482094325820754,39.8266364787169,0.2820615839082876,0.9712900382094602,4.23999554273523,4.757364617928189,31.35125569398356,1.2400016784667969,-0.7814987219849101,-0.807999801635745,-2.5640068851564877,0.9480072818849976,-1.6860033433961163,0.07000374012462629,1.7727165278459225,43.75003438732786,14.80539828457146,0.8780035417603701,10,0.22999954223632812,1.2450008392333984,5.400001525878906,5.4550018310546875,-1.2999992370605469,2,-0.005087735360128853,-8.999891009659269,56.83000183105469,-2.217399476998456,57.13999938964844,1.9090719933416562,57.06999969482422,-0.005087735360128853
3483,2021-10-28,57.38999938964844,57.59000015258789,56.81000137329102,57.0,226700.0,0.006842094555235656,-1.0259796878870637,-2.9999706564161386,38.025872088896115,39.562751884153364,-0.20646623382570084,0.6201756771072411,3.727887726762866,4.310791207607664,30.800277140737208,0.7799987792968679,-0.7694126401663439,-0.4225004196166964,-2.17348023175623,1.328479392522837,-1.297990325686463,0.45298948645307036,1.1680998281768424,62.500022924885236,33.3045341911437,0.8754899060697654,10,-0.19499969482421875,0.8550014495849609,4.775001525878906,4.930002212524414,-0.470001220703125,3,-0.03171283697822269,3.679228715173064,57.0,-8.999891009659269,56.83000183105469,-2.217399476998456,57.13999938964844,-0.03171283697822269
3484,2021-10-29,56.86000061035156,57.5,56.459999084472656,57.11999893188477,279900.0,-0.009235037200444274,1.039216566250416,-0.666663406236569,44.090035606291025,39.62028612837379,0.3089967489366785,1.1226753148107633,4.121943773927157,4.765390834176671,30.12710215045195,1.0400009155273438,-0.8030915442733431,-0.8984992980957003,-2.6988412496315988,0.9018426534401982,-1.7986702738636495,0.0016716776722489612,1.5006506822547294,37.01928808144386,5.552909735607592,0.9001709757679476,10,0.33499908447265625,1.385000228881836,4.657500267028809,5.095001220703125,-0.6399993896484304,4,-0.01195920326901978,-1.0259796878870637,57.38999938964844,3.679228715173064,57.0,-8.999891009659269,56.83000183105469,-0.01195920326901978
3485,2021-11-01,58.02999877929688,58.27999877929688,56.86000061035156,57.63000106811523,264300.0,0.02057682301066177,2.155559511547932,-1.5384626670774955,51.46580249782245,40.59146680992823,-0.7554605686029632,-0.12376350888746401,2.801972295142612,3.522997852268361,29.919310728992055,1.4199981689453196,-0.8052280686401687,0.3159988403320355,-1.4057430199416743,2.0377407006057453,-0.5448720898048194,1.1768697704688904,-1.9399986267089915,88.58446772746674,53.838683000432965,0.8608709301368537,11,-0.8349990844726634,0.21500205993651633,3.1300010681152273,3.910001754760735,-1.379997253417983,0,-0.04704462518807262,1.039216566250416,56.86000061035156,-1.0259796878870637,57.38999938964844,3.679228715173064,57.0,-0.04704462518807262
3486,2021-11-02,57.61000061035156,58.27000045776367,57.02999877929688,58.27000045776367,178800.0,-0.007237604304330292,2.757581712568253,-1.6500090599577888,48.99223870922336,40.04763801639173,-0.35561455786537977,0.22175722377404838,3.0820777711740988,3.8632724801705365,29.744334668635,1.2400016784667898,-0.709107856700534,-0.04949932098388388,-1.7076587081281929,1.6086600661604251,-0.8785790145560384,0.7795803725882706,-1.4762004852294908,69.40645711946607,31.51309033809487,0.8290796935721556,11,-0.4250011444091797,0.6350002288818359,3.549999237060547,4.329999923706055,-1.3699989318847656,1,-0.037667105722138716,2.155559511547932,58.02999877929688,1.039216566250416,56.86000061035156,-1.0259796878870637,57.38999938964844,-0.037667105722138716
3487,2021-11-03,57.90999984741211,58.38999938964844,57.47000122070313,57.47000122070313,194200.0,0.005207415967404927,-3.1818229107965967,-0.6666647400514298,50.22691990281462,40.80660406006642,-0.7291570257876785,-0.22525615145634248,2.6621304007086906,3.498216571507399,29.19902282029097,0.9199981689453054,-0.6185985243372301,0.33649997711181356,-1.0470153696939093,1.7200153239175364,-0.35525769629104786,1.028257650514675,-1.7332757492065411,75.12956132964909,34.9591760855474,0.6917576734028611,11,-0.6700000762939453,0.33500099182128906,3.0450000762939453,3.825000762939453,-1.4300003051757812,2,-0.03781727909651933,2.757581712568253,57.61000061035156,2.155559511547932,58.02999877929688,1.039216566250416,56.86000061035156,-0.03781727909651933
3488,2021-11-04,57.63999938964844,58.38999938964844,57.20000076293945,58.099998474121094,193400.0,-0.004662415100588846,1.2884568829549206,-1.0454557276991403,53.89610510247366,42.676956105914286,-0.3817232861905495,-0.10807555319685491,2.8030260344904576,3.6934252706084223,29.452580171716225,1.1899986267089844,-0.5705372363087804,0.15999946594238423,-0.8834357543207361,1.2034346862055045,-0.3617181441891759,0.6817170760739444,-1.3747442797851548,61.139902517699795,16.2899573312446,0.5217176101315587,11,-0.39999961853027344,0.6050014495849609,2.9525012969970703,3.990001678466797,-1.7399978637695384,3,-0.03365715904322841,-3.1818229107965967,57.90999984741211,2.757581712568253,57.61000061035156,2.155559511547932,58.02999877929688,-0.03365715904322841
3489,2021-11-05,58.7400016784668,58.97999954223633,57.959999084472656,57.959999084472656,208700.0,0.019084009376584277,-1.6153770913519145,-1.6956611878659213,63.59715878871438,45.425848529600614,-1.3632879705715126,-1.2841555872946628,1.6024147877861665,2.5373614391480004,29.147055951034357,1.3400001525878906,-0.6407207986548613,1.2665016174316435,0.25850639556809085,2.274496839295196,0.7625040064998672,1.7704992283634198,-2.3897567974121046,88.67934034494237,38.95400925662673,0.503997610931776,11,-1.2050018310546875,-0.49500083923339844,1.4449987411499023,2.684999465942383,-3.44000244140625,4,-0.03098405613748345,1.2884568829549206,57.63999938964844,-3.1818229107965967,57.90999984741211,2.757581712568253,57.61000061035156,-0.03098405613748345
3490,2021-11-08,56.61000061035156,58.40999984741211,56.31999969482422,58.40999984741211,317300.0,-0.03626150846529619,1.3222233760508966,-2.3076836550547015,44.72123272298125,47.2774955272264,0.7639657138407827,0.8185027630526349,3.571776741363081,4.599304015317813,28.304141913937393,2.420001983642578,-0.5858613200973366,-0.8194993972778306,-1.8987678774734178,0.2597690829177566,-1.3591336373756207,-0.27986515718004057,2.3699989318847656,10.902290682816508,-36.704764966860004,0.539634240097792,11,0.9249992370605469,1.635000228881836,3.385000228881836,4.655000686645508,-0.3300018310546804,0,-0.006889231327390499,-1.6153770913519145,58.7400016784668,1.2884568829549206,57.63999938964844,-3.1818229107965967,57.90999984741211,-0.006889231327390499
3491,2021-11-09,56.86999893188477,57.25,56.45000076293945,56.81999969482422,134700.0,0.0045927984230700325,-1.0253219568020164,-0.02777736569611232,43.85541271619136,48.76341979282313,0.5702002861733462,0.5073320870287148,3.1618093760423136,4.312784353203021,27.415675754877633,0.7999992370605469,-0.4846269067525313,-0.5105010986328082,-1.5983381304417534,0.577335933176137,-1.0544196145372808,0.03341741727166436,2.1100006103515554,20.6766642334827,-22.544158296648536,0.5439185159044714,11,0.7800006866455007,1.3750019073486257,3.087501525878899,4.395002365112298,-0.8899993896484446,1,-0.00386842641353613,1.3222233760508966,56.61000061035156,-1.6153770913519145,58.7400016784668,1.2884568829549206,57.63999938964844,-0.00386842641353613
3492,2021-11-10,58.290000915527344,58.34000015258789,56.959999084472656,56.959999084472656,207000.0,0.024969263413269216,-1.075186719135413,26.600442511631226,58.02753758485738,50.98582707015216,-0.7236735945026282,-0.9163335440367746,1.6065364052756905,2.8582818726300587,26.14381847084849,1.470001220703118,-0.3657380642286867,0.8820009231567383,-0.27001562952476377,2.0340174758382403,0.30599264681598726,1.4580091994974893,0.6367986297607402,74.0602005154144,26.95481442847727,0.5760082763407504,11,-0.6400012969970703,-0.04500007629394531,1.5649995803833008,2.9750003814697266,-3.0400009155273438,2,-0.03516896903177891,-1.0253219568020164,56.86999893188477,1.3222233760508966,56.61000061035156,-1.6153770913519145,58.7400016784668,-0.03516896903177891
3493,2021-11-11,58.0,58.290000915527344,57.61000061035156,58.290000915527344,209900.0,-0.004975140006389878,3.689642471916024,-0.21804550095797529,55.266143351492396,52.22761681961898,-0.3777711283397309,-0.6502187148008858,1.7302841660008923,3.1222840099121285,24.979006454284562,0.6800003051757812,-0.1423513995703587,0.5860000610351577,-0.5775592840412287,1.749559406111544,0.004220388496968042,1.1677797335733473,0.8746635482788037,63.15790983259788,13.608252120140364,0.5817796725381918,11,-0.35000038146972656,0.24500083923339844,1.8550004959106445,3.2650012969970703,-3.0699996948242188,3,-0.026206904444201262,-1.075186719135413,58.290000915527344,-1.0253219568020164,56.86999893188477,1.3222233760508966,56.61000061035156,-0.026206904444201262
3494,2021-11-12,57.68000030517578,58.38999938964844,57.54999923706055,57.95000076293945,189800.0,-0.005517236117658975,-2.1697963825330904,0.9310331219910026,52.97357522226507,52.395147122334826,0.07909554258561968,-0.3048966459154343,1.8659237265933513,3.4245388701784236,23.363440651683884,0.8400001525878906,0.05599548741037097,0.24000034332275533,-0.922900230307107,1.4029009169526176,-0.3414499434921794,0.82145063013769,1.1435699660339296,65.07179478755423,12.207009191970812,0.5814502868149328,11,-0.030000686645507812,0.19499969482421875,2.280000686645508,3.585000991821289,-3.170001983642578,4,-0.030859895455603192,3.689642471916024,58.0,-1.075186719135413,58.290000915527344,-1.0253219568020164,56.86999893188477,-0.030859895455603192
3495,2021-11-15,58.459999084472656,58.5099983215332,57.40999984741211,57.97999954223633,198300.0,0.013522863647191796,2.7931111593430806,-1.7777730682829653,58.53402112424574,53.455345168448424,-0.7079407300115648,-1.0098703764326302,0.9039258196380047,2.6321088129593875,21.419282662884832,1.0999984741210938,0.19075464245957363,0.9394990921020536,-0.27326596442297557,2.152264148627083,0.333116563839539,1.5458816203645682,0.313499775209344,97.57284969334242,37.43572623862183,0.6063825282625143,11,-0.8099994659423828,-0.9249992370605469,1.5000019073486328,2.805002212524414,-2.979999542236328,0,-0.054054052290456234,-2.1697963825330904,57.68000030517578,3.689642471916024,58.0,-1.075186719135413,58.290000915527344,-0.054054052290456234
3496,2021-11-16,55.4000015258789,56.5,54.709999084472656,56.0,1549800.0,-0.05234344178097172,1.237503278258589,-1.2499980131766275,43.569135283817864,52.71559132189323,2.2412973379065875,1.9865873010027855,3.7567991478294758,5.6588810606755615,20.591061564674497,3.75,0.24471147348591415,-2.01549854278565,-3.5552790779474037,-0.4757180076238967,-2.785388810366527,-1.2456082752047735,3.3244273505059425,18.157962630013255,-42.23227398455218,0.7698902675808768,11,1.444997787475593,1.444997787475593,4.55999946594239,5.864999771118171,0.09000015258789773,1,0.015884426519499506,2.7931111593430806,58.459999084472656,-2.1697963825330904,57.68000030517578,3.689642471916024,58.0,0.015884426519499506
3497,2021-11-17,54.7400016784668,54.86999893188477,53.65999984741211,54.68999862670898,2452200.0,-0.011913354318298985,6.8065071864537146,-0.08333863153746492,39.57514281109379,51.12437328951769,2.686901114607636,2.528115054212364,4.16710912934311,6.283875456139114,20.671455405181373,1.7400016784667898,0.13925462391357257,-2.517998504638669,-4.448305663698726,-0.5876913455786124,-3.483152084168701,-1.5528449251086371,3.823850006241557,22.26808599667453,-36.29151440111076,0.9651535795300294,11,1.5799980163574219,1.5799980163574219,5.219999313354492,6.524999618530273,1.0399971008300852,2,0.022652499556961248,1.237503278258589,55.4000015258789,2.7931111593430806,58.459999084472656,-2.1697963825330904,57.68000030517578,0.022652499556961248
3498,2021-11-18,54.75,56.0,54.5099983215332,55.02999877929688,1545400.0,0.00018265110023074627,-2.921046027204738,-5.599633811412224,41.345358866468025,48.65195107593476,2.48518925056959,2.476546913715488,3.9262450518877188,6.25853337605033,20.048153694832564,1.4900016784667969,0.07257077960716174,-2.4010002136230497,-4.631155633017087,-0.1708447942290121,-3.5160779233200685,-1.285922503926031,3.5196205744705793,22.474237020980055,-37.20686414121452,1.1150777096970201,11,1.3349990844726562,1.5699996948242188,5.210000991821289,6.51500129699707,1.9900016784667969,3,0.009132420091324311,6.8065071864537146,54.7400016784668,1.237503278258589,55.4000015258789,2.7931111593430806,58.459999084472656,0.009132420091324311
3499,2021-11-19,54.790000915527344,55.18000030517578,53.91999816894531,54.52999877929688,567700.0,0.0007306103292665789,1.4230788981403366,-0.928583106266981,35.352628485654506,47.61099504956512,2.0405416710795166,2.3789459508267896,3.710723347644006,6.194962607827605,19.423958782759225,1.2600021362304688,-0.03807869239636119,-2.246999359130861,-4.715001088827535,0.22100237056581307,-3.4810002239792013,-1.0129984942825203,3.2030424153197288,23.298998425355396,-31.374143072663696,1.234000864848338,11,1.2949981689453125,1.529998779296875,5.149999618530273,6.475000381469727,2.30999755859375,4,0.0025551996223596163,-2.921046027204738,54.75,6.8065071864537146,54.7400016784668,1.237503278258589,55.4000015258789,0.0025551996223596163
3500,2021-11-22,56.34000015258789,56.43000030517578,54.2599983215332,54.58000183105469,1049900.0,0.02828981951378795,1.237117030669008,6.769168696264747,44.79080967662692,47.71492804516907,0.5008889875661922,0.8073321148990615,1.9992732648852254,4.618351746274982,18.926586416781788,2.170001983642578,-0.13109135061308308,-0.6570001602172866,-3.1438330633289695,1.8298327428943963,-1.9004166117731316,0.5864162913385584,1.3930605692530875,94.36620285860504,39.84006118596506,1.2434164515558426,11,-0.2550010681152344,-0.020000457763671875,3.494999885559082,4.92500114440918,1.0900001525878906,0,-0.032481395564402216,1.4230788981403366,54.790000915527344,-2.921046027204738,54.75,6.8065071864537146,54.7400016784668,-0.032481395564402216
3501,2021-11-23,56.31999969482422,56.83000183105469,55.86000061035156,56.02999877929688,3136800.0,-0.0003549956994942649,-2.0793823796548594,0.164773404598878,43.32493630160131,46.08130568036285,0.4857492031717854,0.8297048430182343,1.882953433293558,4.619976386321028,18.68172455425262,0.970001220703125,-0.41165051386987983,-0.6515005111694308,-3.1559404087528478,1.8529393864139863,-1.9037204599611428,0.6007194376222813,1.1686773745510237,83.91161460270014,30.670124188799974,1.2522199487917092,11,-0.2350006103515625,0.0,2.9875001907348633,4.730001449584961,0.8400001525878906,1,-0.014914775517392065,1.237117030669008,56.34000015258789,1.4230788981403366,54.790000915527344,-2.921046027204738,54.75,-0.014914775517392065
3502,2021-11-24,56.709999084472656,56.90999984741211,55.68999862670898,56.2599983215332,1335800.0,0.006924705109405016,1.8705833778380316,1.5517218699850424,46.13466168102912,45.06669660586692,-0.169799192876944,0.43939326635369014,1.349328373656661,4.217354888346151,17.99742240508804,1.220001220703132,-0.3625327100015028,-0.24700107574462749,-2.754102852892025,2.26010070140277,-1.5005519643183263,1.0065498128290713,0.5489573515847965,93.31101502785748,39.37211827024565,1.2535508885736983,11,-0.625,-0.3899993896484375,2.2550010681152344,4.340002059936523,0.12000274658203125,2,-0.021512915283045664,-2.0793823796548594,56.31999969482422,1.237117030669008,56.34000015258789,1.4230788981403366,54.790000915527344,-0.021512915283045664
3503,2021-11-26,55.56999969482422,56.18999862670898,54.52000045776367,55.79999923706055,287800.0,-0.02010226429293971,2.3069325628387762,-0.5111092273131861,36.868255734610756,43.277216662794224,0.6585040603948542,1.5136577852125725,2.3594752270853334,5.323604528480459,17.78715025099152,2.1899986267089844,-0.35255447249788574,-1.2960004806518555,-3.8682028459611715,1.2762018846574605,-2.582101663306517,-0.009899297997193912,1.4730193459145156,55.18396654295486,5.406540234841906,1.2861011826546596,11,0.5149993896484375,0.75,3.2100000381469727,5.480001449584961,1.5400009155273438,4,0.0037790010010063657,1.8705833778380316,56.709999084472656,-2.0793823796548594,56.31999969482422,1.237117030669008,56.34000015258789,0.0037790010010063657
3504,2021-11-29,56.18000030517578,56.61999893188477,55.27999877929688,56.040000915527344,645400.0,0.010977156985811032,1.6274599268472927,-0.6086942099414526,47.96208297747557,42.10255686870865,-0.20858233790555403,0.8960417293749856,1.6578828554587517,4.695992070675416,17.20451611808983,1.3400001525878906,-0.5970090269691326,-0.6519998550415025,-3.2424482452061696,1.9384485351231646,-1.947224050123836,0.6432243400408311,0.7299995422363281,72.45286332451396,17.02442940407282,1.2952241950823324,11,-0.8950004577636719,0.1399993896484375,2.314999580383301,4.870000839233398,0.8199996948242188,0,0.009967984518494566,2.3069325628387762,55.56999969482422,1.8705833778380316,56.709999084472656,-2.0793823796548594,56.31999969482422,0.009967984518494566
3505,2021-11-30,55.29999923706055,56.27999877929688,54.90999984741211,55.790000915527344,1040500.0,-0.015663956271537494,-1.1574778552398113,-3.500027247956403,42.9722473044395,42.03623598211105,0.1967210317832766,1.6453915384723956,2.4396584368549767,5.544303348577188,17.489037685808086,1.3699989318847727,-0.8350675567652601,-1.395500946044919,-4.007767147407549,1.2167652553177106,-2.701634046726234,-0.0893678453636042,1.4150006103515622,32.63594052262962,-26.065235497594507,1.3061331006813157,11,-0.0149993896484375,1.0200004577636719,2.90000057220459,5.750001907348633,1.6800003051757812,1,0.03254971540495499,1.6274599268472927,56.18000030517578,2.3069325628387762,55.56999969482422,1.8705833778380316,56.709999084472656,0.03254971540495499
3506,2021-12-01,55.43999862670898,56.45000076293945,55.43999862670898,55.88999938964844,826400.0,0.0025316345674486485,-3.4888907726867036,0.9183657581490363,35.59148855416733,41.59360773134144,0.0703946319415536,1.4066027706305064,2.2142527116051482,5.3636859780543915,17.738958244163232,1.1500015258789062,-1.044127341218413,-1.1470014572143654,-3.779519465487539,1.485516551058808,-2.4632604613509486,0.16925754692221773,1.1800003051757955,38.493657066608485,-17.510209500568443,1.316259004136586,12,-0.024999618530266332,0.8800010681152415,2.5575008392334055,5.610002517700202,1.8900032043457102,2,0.03589469205917495,-1.1574778552398113,55.29999923706055,1.6274599268472927,56.18000030517578,2.3069325628387762,55.56999969482422,0.03589469205917495
3507,2021-12-02,55.72000122070313,56.08000183105469,55.29999923706055,55.77000045776367,662500.0,0.005050551964827399,1.3283590587404703,0.11110922731316857,38.46154143156212,41.27318357190746,-0.06255420750704133,1.0056803889413786,1.8645213069779416,5.048911669684124,18.159416193681956,0.7800025939941406,-1.3995990666957283,-0.7574989318847614,-3.3400220355191763,1.8250241717496536,-2.048760483701969,0.5337626199324461,0.729999542236321,57.142934993878455,1.9595709740826521,1.291261551817206,12,-0.30500221252442117,0.5999984741210866,2.2474985122680593,5.329999923706048,1.3699989318847585,3,0.025843478017978594,-3.4888907726867036,55.43999862670898,-1.1574778552398113,55.29999923706055,1.6274599268472927,56.18000030517578,0.025843478017978594
3508,2021-12-03,55.70000076293945,56.290000915527344,55.209999084472656,55.95000076293945,429400.0,-0.000358945752432005,1.3225838207667129,5.000076295110194,39.66597102183339,41.75244385370511,0.11887655675329967,0.9200609944743476,1.8360117844837305,5.0268052232500935,18.31472728722701,1.0800018310546875,-1.3412588248541297,-0.6804994583129869,-3.224623445691357,1.8636245290653832,-1.952561452002172,0.5915625353761982,-2.0400009155273438,46.19890868368316,-7.414166848843152,1.2720619936891855,12,-0.11500167846679688,0.6199989318847656,2.03749942779541,5.155000686645508,0.48999786376952414,4,0.02028727204016656,1.3283590587404703,55.72000122070313,-3.4888907726867036,55.43999862670898,-1.1574778552398113,55.29999923706055,0.02028727204016656
3509,2021-12-06,56.91999816894531,57.13999938964844,56.209999084472656,56.540000915527344,568500.0,0.02190300519380961,1.268294271439072,-1.519989013671875,42.315362118444504,41.47739412501818,-0.8573680943195114,-0.4672328770464418,0.5668183880498816,3.751408724935132,18.860734815318096,1.4399986267089844,-1.128402284389857,0.6304981231689482,-1.6775145954959925,2.9385108418338888,-0.5235082361635222,1.7845044825014185,-3.207398300170901,90.13447238278357,40.343648101098836,1.1540063593324719,12,-1.0899982452392578,-0.5999984741210938,0.8000020980834961,3.9350032806396484,-0.7399978637695312,0,0.0033380612705273816,1.3225838207667129,55.70000076293945,1.3283590587404703,55.72000122070313,-3.4888907726867036,55.43999862670898,0.0033380612705273816
3510,2021-12-07,56.22000122070313,57.1500015258789,55.93000030517578,56.9000015258789,353900.0,-0.01229790883275339,1.0677981443765687,-1.789487421446747,55.35248119791525,42.813788002386396,-0.19688793894574985,0.212967144831957,1.2039577161391364,4.391054359952491,18.26757368460238,1.220001220703118,-0.9499320349164719,-0.04999885559081463,-2.353195141250474,2.2531974300688447,-1.2015969984206407,1.1015992872390115,-2.3703053710937567,52.0619002674223,-1.6587926721438109,1.151598142829829,12,-0.38500022888184304,0.09999847412108664,1.4999990463256765,4.635000228881829,0.6999969482421804,1,0.013874044154407406,1.268294271439072,56.91999816894531,1.3225838207667129,55.70000076293945,1.3283590587404703,55.72000122070313,0.013874044154407406
3511,2021-12-08,56.6500015258789,56.93999862670898,55.9000015258789,56.45000076293945,491400.0,0.007648528919231401,1.6666764480049001,-0.29411863703171376,62.85330248715295,44.67141475862237,-0.6427463549820587,-0.24702497915271948,0.7470383650634247,3.9290959992503005,17.64974771187414,1.0399971008300781,-0.676027156839595,0.3910013198852482,-1.9022092495936818,2.684211889364178,-0.7556039648542168,1.5376066046247132,-2.6022873356933545,74.2268365581248,15.844862248867699,1.146605284739466,12,-0.8150005340576101,-0.3300018310546804,1.0699987411499094,4.204999923706062,1.3499984741211009,2,0.005825207545787636,1.0677981443765687,56.22000122070313,1.268294271439072,56.91999816894531,1.3225838207667129,55.70000076293945,0.005825207545787636
3512,2021-12-09,56.2400016784668,56.68000030517578,55.959999084472656,56.47000122070313,302500.0,-0.007237419882942242,1.2153961723779734,-1.1499933243053273,59.514700229515256,47.18768636916731,-0.34243777799414943,0.0016016160534491064,1.0996543810104527,4.286865317392596,18.08957001805227,0.720001220703125,-0.63958346882292,0.0835014343261733,-2.0012624482618193,2.168265316914166,-0.958880506967823,1.1258833756201696,-2.0061502481396474,53.09285040113281,-9.425093988403674,1.042381941293997,12,-0.21000099182128906,0.07999801635742188,1.4749984741210938,4.614999771118164,1.80999755859375,3,0.01938122546332055,1.6666764480049001,56.6500015258789,1.0677981443765687,56.22000122070313,1.268294271439072,56.91999816894531,0.01938122546332055
3513,2021-12-10,56.47999954223633,56.81000137329102,56.20000076293945,56.38999938964844,258400.0,0.004267387208514606,-1.5957616044543226,-0.39130579005853533,60.523036652945486,48.58334788866397,-0.4914595359923837,-0.37746226322121856,0.8509456869152388,4.000771433889085,18.509746649292758,0.6100006103515696,-0.5752022444122247,0.3994993209838853,-1.505357766934452,2.3043564089022226,-0.5529292229752798,1.3519278649430504,-2.071179106176075,46.39984130859432,-20.208282749358546,0.9524285439591686,12,-0.4499988555908203,-0.15999984741210938,1.2625007629394531,4.375001907348633,1.0699996948242188,4,0.010800294180161929,1.2153961723779734,56.2400016784668,1.6666764480049001,56.6500015258789,1.0677981443765687,56.22000122070313,0.010800294180161929
3514,2021-12-13,55.9000015258789,56.25,55.43999862670898,55.5,516200.0,-0.010269086775110514,-2.115364300595617,4.44445386343399,46.88385965575832,49.01797148325495,0.04989029191170857,0.06571449907999494,1.3946813970447565,4.538177668239463,19.252283540479752,1.0400009155273509,-0.597021703938978,-0.09149875640869709,-1.8417493834820746,1.6587518706646804,-0.9666240699453823,0.7836265571279881,-1.326710224429526,26.90070872939565,-34.700977151232976,0.8751253135366874,12,0.2799987792968821,0.4199981689453196,1.842498779296882,4.954999923706062,1.8499984741211009,0,0.005187783415280034,-1.5957616044543226,56.47999954223633,1.2153961723779734,56.2400016784668,1.6666764480049001,56.6500015258789,0.005187783415280034
3515,2021-12-14,55.29999923706055,55.93000030517578,55.209999084472656,55.5099983215332,675400.0,-0.010733493245802195,-2.6923197308188898,-0.5249957084819563,43.324600467650185,49.8772061403086,0.726267351599688,0.439365671002939,1.9191085024972523,5.067556362148437,19.974939440151378,0.720001220703125,-0.40798153819412875,-0.5335010528564439,-1.866203047487076,0.7992009417741883,-1.1998520501717636,0.13284994445887577,-0.5721053221454042,5.202322335389176,-51.36408429406677,0.6663509973153179,12,0.8800010681152344,0.7849998474121094,2.590001106262207,5.555002212524414,2.1100006103515625,1,0.015913220257794958,-2.115364300595617,55.9000015258789,-1.5957616044543226,56.47999954223633,1.2153961723779734,56.2400016784668,0.015913220257794958
3516,2021-12-15,56.27999877929688,56.61000061035156,55.22999954223633,55.31000137329102,507300.0,0.01772151095401031,-1.4424774578611077,-4.61905540417802,47.38760310812243,50.86899077103753,-0.1363904484500722,-0.49679745550688637,0.8804555196496366,4.027503428447005,18.709334382538152,1.3800010681152344,-0.40655740936969664,0.40249862670899006,-0.9280469159466875,1.7330441693646677,-0.2627741446188452,1.0677713980368253,-1.4067784077239125,66.8748852612231,14.338590004909435,0.6652727713278385,12,-0.09999847412110086,-0.19499969482422586,1.6100015640258718,4.575002670288079,1.0699996948242116,2,0.011371702265989825,-2.6923197308188898,55.29999923706055,-2.115364300595617,55.9000015258789,-1.5957616044543226,56.47999954223633,0.011371702265989825
3517,2021-12-16,55.97999954223633,57.11999893188477,55.61000061035156,56.43000030517578,673200.0,-0.00533047696459632,-1.5378152338027566,-0.46391955293201564,52.774019573176936,52.3254406100757,0.22838519752738762,-0.10449505843193663,1.087124715407036,4.263817718088561,16.70314918885901,1.5099983215332102,-0.2711479102204635,0.040499496459958095,-1.177686640581264,1.2586856335011802,-0.5685935720606565,0.6495925649805727,-0.9701723014050003,40.314163312994786,-11.396170563515206,0.6090930685206127,12,0.20000076293945312,0.10499954223632812,1.9675006866455078,4.875001907348633,1.6899986267089844,3,0.03608432429942421,-1.4424774578611077,56.27999877929688,-2.6923197308188898,55.29999923706055,-2.115364300595617,55.9000015258789,0.03608432429942421
3518,2021-12-17,55.25,56.45000076293945,55.06000137329102,56.25,1152000.0,-0.013040363490634754,-1.0144958784601965,2.2222184546263724,43.808249098389794,52.49131694118073,0.9921773277487489,0.7008150062664811,1.7172559336823667,4.912147801936214,15.796310515880943,1.3899993896484304,-0.07435513142296912,-0.7145000457763686,-1.8474415280298544,0.4184414364771172,-1.2809707869031115,-0.14802930464962571,1.9000015258788991,9.223245237177814,-38.216586438577664,0.5664707411267441,12,0.8550014495849609,0.8349990844726562,2.697500228881836,5.605001449584961,2.9099998474121094,4,0.050678719222815305,-1.5378152338027566,55.97999954223633,-1.4424774578611077,56.27999877929688,-2.6923197308188898,55.29999923706055,0.050678719222815305
3519,2021-12-20,54.93000030517578,55.22999954223633,54.25,55.13999938964844,680100.0,-0.0057918496800764,4.025646543291991,0.20999908447265625,47.33813455081758,51.6008339803921,1.1177539666876015,1.0876028405402565,1.9522420614622575,5.165032681142357,14.748581768627655,1.0,0.06640299257434634,-1.0414997100830092,-2.1452401854325416,0.06224076526652311,-1.593369947757779,-0.4896294724082395,2.1899986267089915,23.693399242111024,-24.56072960201684,0.5518702376747667,12,0.7549991607666016,1.154998779296875,3.0174999237060547,5.92500114440918,3.2099990844726562,0,0.04769704928688845,-1.0144958784601965,55.25,-1.5378152338027566,55.97999954223633,-1.4424774578611077,56.27999877929688,0.04769704928688845
3520,2021-12-21,54.5099983215332,56.04999923706055,54.13999938964844,55.0,433200.0,-0.007646131099748099,-2.1056919646318506,2.3333514986376023,43.56845881918435,49.458073572840036,1.4188951998772623,1.4371601227614832,2.325085465297846,5.522300713738481,14.417699055199297,1.9099998474121094,0.18458790664446667,-1.3700016021728487,-2.6365263907066705,-0.10347681363902694,-2.003263996439763,-0.7367392079059343,2.495200653076182,12.416073447014714,-35.54125487465133,0.6332623942669124,12,1.1200008392333984,1.5750007629394531,3.2525014877319336,6.345003128051758,4.140003204345696,1,0.059438667734959205,4.025646543291991,54.93000030517578,-1.0144958784601965,55.25,-1.5378152338027566,55.97999954223633,0.059438667734959205
3521,2021-12-22,55.47999954223633,55.47999954223633,54.5099983215332,54.59000015258789,373100.0,0.017794922960398418,1.1797795189191969,-1.8163190633004025,48.484836808386895,48.232533192714655,0.2966742568366456,0.4226721656565928,1.3066193076688677,4.495686920752846,14.374434287715756,0.970001220703125,0.2059548986445634,-0.35800037384033345,-1.6187874658156503,0.9027867181349833,-0.9883939198279919,0.27239317214732495,1.3532874572753997,44.96645498080479,-1.7534035931701553,0.6303935459876574,12,0.14999961853027344,-0.07499885559082031,2.1125001907348633,5.375001907348633,2.6399993896484446,2,0.034787316530283885,-2.1056919646318506,54.5099983215332,4.025646543291991,54.93000030517578,-1.0144958784601965,55.25,0.034787316530283885
3522,2021-12-23,55.4900016784668,55.97999954223633,55.4000015258789,55.47999954223633,224100.0,0.00018028363938338288,-5.823579570953647,0.01123836302227099,48.67257149305686,46.91581484161592,0.1889686271397224,0.33369318763529066,1.2508152862176019,4.419773651633747,14.071495647527449,0.579998016357429,0.12745349572384157,-0.28699836730957173,-1.4867198239115424,0.912723089292399,-0.8868590956105535,0.31286236099141007,1.1816880644531338,58.44162278116036,11.174375684460514,0.599860728300985,12,0.1399974822998047,-0.08500099182128906,1.3549976348876953,4.674999237060547,3.0900001525878906,3,0.033519494312361564,1.1797795189191969,55.47999954223633,-2.1056919646318506,54.5099983215332,4.025646543291991,54.93000030517578,0.033519494312361564
3523,2021-12-27,55.77999877929688,55.79999923706055,55.02999877929688,55.540000915527344,541600.0,0.005226114472125065,4.500027247956353,23.994660564455327,41.83381026186987,46.35469824229498,-0.23553478466805444,0.06349054445252023,0.9129284668837627,4.0733452243117085,13.20136378799763,0.7700004577636648,-0.05350489587729612,-0.007501220703119316,-1.2032639009186852,1.1882614595124465,-0.6053825608109022,0.5903801194046636,0.739789542426756,85.8638492495435,42.20063763137648,0.5978813401077814,12,-0.14999961853028054,-0.24499893188477273,0.5400009155273366,3.860002517700188,2.8100013732910085,0,0.03388310202598843,-5.823579570953647,55.4900016784668,1.1797795189191969,55.47999954223633,-2.1056919646318506,54.5099983215332,0.03388310202598843
3524,2021-12-28,56.7400016784668,56.7599983215332,55.5099983215332,55.79999923706055,227000.0,0.01721052205412077,1.5510315297781239,3.9167117016879027,53.591162549797815,47.49542736253361,-1.188876046148387,-0.8984725015017005,-0.06158487293616588,3.046432312951609,12.565109704406396,1.25,-0.1640466362276527,0.9245016098022489,-0.33451243394260644,2.1835156535471043,0.29499458792982125,1.5540086316746766,-2.6000022888183594,99.2367690374583,54.296362993192034,0.6295070218724264,12,-1.1100025177001953,-1.2050018310546875,-0.5375022888183594,2.8999996185302734,1.6799964904785156,1,0.025026403365162597,4.500027247956353,55.77999877929688,-5.823579570953647,55.4900016784668,1.1797795189191969,55.47999954223633,0.025026403365162597
3525,2021-12-29,57.099998474121094,57.18000030517578,56.47000122070313,56.790000915527344,266300.0,0.006344673687080915,2.0212648529315977,0.3297837802740082,53.13805483376007,48.13436644316002,-1.4155520275562736,-1.177051666595311,-0.42221428906226777,2.626049067971195,11.802572493116259,0.7099990844726491,-0.3029526036528907,1.1944984436035142,-0.16285950900825696,2.5518563962152854,0.5158194672976322,1.8731774199093962,-2.9075991058349615,97.00367896560346,53.46409873699632,0.678678976305885,12,-1.4399986267089844,-1.4399986267089844,-0.8974990844726562,2.430002212524407,0.9900016784667969,2,0.018213676765660436,1.5510315297781239,56.7400016784668,4.500027247956353,55.77999877929688,-5.823579570953647,55.4900016784668,0.018213676765660436
3526,2021-12-30,57.43000030517578,57.6500015258789,56.90999984741211,57.18000030517578,240000.0,0.0057793667228249745,1.1449248120300988,0.8064579641661744,58.39209168616608,48.758596677936595,-1.7492202895520848,-1.4232966199934296,-0.7699818316491758,2.240798819472545,11.265194097864109,0.7400016784667898,-0.2603794631826801,1.4250001907348633,-0.0731321273046035,2.92313250877433,0.6759340317151299,2.1740663497545967,-3.1180968994140628,91.60301564606658,47.23649013951386,0.7490661590197327,12,-1.5349998474121094,-1.5349998474121094,-1.2275009155273438,1.8999996185302734,0.6899986267089915,3,0.02124327379801816,2.0212648529315977,57.099998474121094,1.5510315297781239,56.7400016784668,4.500027247956353,55.77999877929688,0.02124327379801816
3527,2021-12-31,57.15999984741211,57.52000045776367,56.65999984741211,57.43000030517578,184300.0,-0.004701383533500358,2.8222184546263724,-1.0800018310546875,54.77528119987184,49.97715580032349,-1.4463314324141905,-1.096080283134313,-0.5338235743652859,2.4551762626514773,10.533790519134023,0.8600006103515625,-0.13549175600369523,1.0829998016357436,-0.4938072527871,2.6598068560585872,0.2945962744243218,1.8714033288471654,-2.6478105544433603,81.29766546596059,35.652128738372966,0.7884035272114202,12,-1.2649993896484375,-1.2649993896484375,-0.9575004577636719,1.6049995422363281,1.3800010681152344,4,0.01679494553945715,1.1449248120300988,57.43000030517578,2.0212648529315977,57.099998474121094,1.5510315297781239,56.7400016784668,0.01679494553945715
3528,2022-01-03,56.83000183105469,57.68000030517578,56.1500015258789,57.33000183105469,411300.0,-0.005773233331671568,1.5500044504914732,1.8518487121886436,56.76855846701431,51.02498067990089,-0.9707224441994242,-0.713675304353643,-0.20996219603285482,2.7192437774632694,9.789553252231569,1.529998779296882,-0.12279073293932186,0.6965017318725586,-0.9042257620366243,2.2972292257817415,-0.10386201508203641,1.4968654788271536,-2.1295438041113286,60.829599211043984,12.283677324847872,0.8003637469545916,1,-0.9200019836425781,-0.9200019836425781,-0.62750244140625,1.2499980926513672,1.9299964904785156,0,0.030793593940088737,2.8222184546263724,57.15999984741211,1.1449248120300988,57.43000030517578,2.0212648529315977,57.099998474121094,0.030793593940088737
3529,2022-01-04,57.11000061035156,57.84000015258789,56.84000015258789,57.11999893188477,236300.0,0.004926953550507651,-2.636368680598423,0.01999664306642046,63.816805985639235,53.274797031729214,-1.0157893016476436,-1.031600419682988,-0.49877336289456764,2.37778612859956,9.781245508880582,1.0099983215332031,-0.13206617277727162,0.9670003890991197,-0.655488239327866,2.5894890175261054,0.15575607488563037,1.778244703312609,-2.171179201149613,56.80472571401503,2.6614509215337634,0.8112443142134915,1,-0.9350013732910156,-1.1200008392333984,-0.907501220703125,0.9699993133544922,-0.5900001525878906,1,0.02591489277568093,1.5500044504914732,56.83000183105469,2.8222184546263724,57.15999984741211,1.1449248120300988,57.43000030517578,0.02591489277568093
3530,2022-01-05,57.0,57.86999893188477,56.88000106811523,57.06999969482422,263200.0,-0.0019261181785318326,-5.387133293955302,7.001144601292239,56.33803857410915,54.14737500569836,-0.5760112994629054,-0.9066526361962275,-0.40130169379104075,2.414845252272414,9.588286895899834,0.9899978637695455,0.0007941669759077286,0.8179998397827148,-0.8491647226501939,2.4851644022156236,-0.015582441433735994,1.6515821209991657,-1.7710607164594592,49.418590467234594,-2.9855759596589735,0.8335822812164532,1,-0.5500011444091726,-0.9950008392333984,-1.197500228881836,1.0799999237060547,0.6399993896484375,2,0.024912248577988017,-2.636368680598423,57.11000061035156,1.5500044504914732,56.83000183105469,2.8222184546263724,57.15999984741211,0.024912248577988017
3531,2022-01-06,56.97999954223633,57.41999816894531,56.59000015258789,57.0,300000.0,-0.00035088522392401345,-1.074997019764919,0.28572207084468665,59.25925664286955,55.32367335567754,-0.3585668497974055,-0.907173189852827,-0.38432722713468337,2.350828439855235,9.265208790677516,0.8299980163574219,0.13672004470065247,0.7814994812011733,-0.9114992145115863,2.474498176913933,-0.06499986665520652,1.627998829057553,-1.4341331008944778,48.25577140170377,-5.4431592154665225,0.8464993478563784,1,-0.5300006866455007,-0.9750003814697266,-1.177499771118164,0.5850009918212891,0.6500015258788991,3,0.019480530348702008,-5.387133293955302,57.0,-2.636368680598423,57.11000061035156,1.5500044504914732,56.83000183105469,0.019480530348702008
3532,2022-01-07,57.33000183105469,57.54999923706055,56.90999984741211,57.04999923706055,239000.0,0.006142546360656365,-1.2857065006369166,-13.999809269502194,70.71713207960096,58.532931335425445,-0.4694888321659718,-1.2346284782824242,-0.7388312268238408,1.8996289217754168,8.967173289574166,0.6399993896484375,0.3672953912190451,1.0770017623901396,-0.6901744345368428,2.844177959317122,0.19341366392664838,1.9605898608536307,-1.5052394908476856,68.60477237090431,8.89662081928995,0.8835880984634904,1,-0.6400032043457031,-1.325002670288086,-1.4625024795532227,-0.17000198364257812,0.47999954223633523,4,0.013779819912759228,-1.074997019764919,56.97999954223633,-5.387133293955302,57.0,-2.636368680598423,57.11000061035156,0.013779819912759228
3533,2022-01-10,57.09000015258789,57.84000015258789,56.9000015258789,57.63000106811523,439800.0,-0.004186319044155229,-1.0434793425438944,-1.9285568316507695,71.86231894689779,60.56305982399211,-0.02695637144941543,-0.9977384881735816,-0.5187856847787629,2.0567677407371576,8.872387113964718,0.9399986267089915,0.49602032635705484,0.8065000534057631,-0.9978377589047867,2.610837865716313,-0.09566885274951176,1.708668959561038,-1.0198094213795557,39.0625372529383,-24.160201095630136,0.902168906155274,1,-0.07999992370605469,-1.085000991821289,-1.2225008010864258,0.010000228881835938,0.8499984741210866,0,0.025398506902504003,-1.2857065006369166,57.33000183105469,-1.074997019764919,56.97999954223633,-5.387133293955302,57.0,0.025398506902504003
3534,2022-01-11,56.18999862670898,57.06000137329102,56.0,57.0099983215332,332600.0,-0.015764608924039636,1.3043362883229335,1.5185153788553434,65.49814121684481,61.93640275544597,0.8792892549579108,-0.07894468977058722,0.3674762148422843,2.865276960668986,8.108089903341963,1.0900001525878906,0.6136951580938188,-0.10800132751465696,-1.9040046344591701,1.6880019794298562,-1.0060029809869135,0.7900003259575996,1.6800003051757955,10.160360172905424,-57.03164707693752,0.8980016534722576,1,0.7450008392334055,-0.1849994659423757,-0.23749923706053977,0.8400020599365305,2.94000244140625,1,0.04573767142970908,-1.0434793425438944,57.09000015258789,-1.2857065006369166,57.33000183105469,-1.074997019764919,56.97999954223633,0.04573767142970908
3535,2022-01-12,56.18000030517578,56.290000915527344,55.58000183105469,56.25,616000.0,-0.00017793774297125697,8.466558160826,0.0853655132630553,57.84753708422179,61.87589668856327,0.8326208125939871,0.00038094294301060927,0.32561713876167175,2.770501276717418,7.266987210165948,0.7099990844726562,0.779485093943542,-0.16199970245361328,-1.8971430039746053,1.5731435990673788,-1.0295713532141093,0.7055719483068827,1.6599998474121094,26.548624766855994,-41.65969383640625,0.8675716507604971,1,0.5450000762939453,-0.1750011444091797,-0.10500049591064453,0.8500003814697266,3.1800003051757812,2,0.006051978475275499,1.3043362883229335,56.18999862670898,-1.0434793425438944,57.09000015258789,-1.2857065006369166,57.33000183105469,0.006051978475275499
3536,2022-01-13,56.91999816894531,57.31000137329102,56.34000015258789,56.34000015258789,280700.0,0.013171909215909272,-2.3448432351374526,-8.285722070844686,63.77646309114042,62.876028009815336,0.01416034206921779,-0.7264572108127041,-0.4451686021611536,1.937910336845789,6.911808977430117,1.1300010681152415,0.7960027168162185,0.5459981918334975,-1.207836018424885,2.29983240209188,-0.33091891329569023,1.4229152969626853,0.8296020507812472,59.291917393175744,-9.732461229066466,0.8769171051291901,1,-0.19499778747558594,-0.9149990081787109,-0.8424978256225586,0.11000251770019531,2.5500030517578196,3,0.012649354249205658,8.466558160826,56.18000030517578,1.3043362883229335,56.18999862670898,-1.0434793425438944,57.09000015258789,0.012649354249205658
3537,2022-01-14,58.0,58.11999893188477,56.65999984741211,57.22999954223633,387300.0,0.018974031373808486,1.8910921005419634,1.3275915366047764,68.5618726963515,64.18639625751948,-1.0439380752574579,-1.7363920642212136,-1.5537147257996224,0.7802358902326461,7.240714655284429,1.4599990844726634,0.8183375320709132,1.5249999999999986,-0.36097640301013456,3.4109764030101317,0.582011798494932,2.467988201505065,-2.4199981689453125,95.27562721053671,27.208924971435792,0.9429882015050659,1,-1.1499996185302734,-1.8700008392333984,-1.922499656677246,-0.9699993133544922,-0.009998321533203125,4,-0.006379291929047848,-2.3448432351374526,56.91999816894531,8.466558160826,56.18000030517578,1.3043362883229335,56.18999862670898,-0.006379291929047848
3538,2022-01-18,58.04999923706055,58.65999984741211,57.52000045776367,58.0,667500.0,0.0008620558113887622,-1.2574282854606915,0.06493403550143423,62.919108850549634,64.08665213139841,-1.0087637548075818,-1.6504882659944684,-1.6235615279652507,0.6503098368989484,7.286986432792116,1.1399993896484375,0.7715835607983053,1.4349992752075167,-0.48351473449358906,3.3535132849086224,0.47574227035696737,2.394256280058066,-2.4191974639892564,80.19477262284138,15.407002966707495,0.959257004850552,1,-0.9299983978271484,-1.6499996185302734,-1.8749990463256836,-1.019998550415039,0.0,1,-0.0041343301795653264,1.8910921005419634,58.0,-2.3448432351374526,56.91999816894531,8.466558160826,56.18000030517578,-0.0041343301795653264
3539,2022-01-19,57.54999923706055,58.41999816894531,57.1500015258789,57.959999084472656,299900.0,-0.008613264540420329,-1.0991762113287364,-8.200122072175173,54.318622960950265,63.86227261882519,-0.49146958338941715,-0.9951629596943192,-1.1850901375478742,1.0757653820919728,6.61509547693899,1.2699966430664134,0.7634686932862564,0.8039993286132798,-0.9833884216921973,2.591387078918757,-0.0896945465394623,1.697693203766022,-1.798029541015623,63.96099593387689,3.114137303602689,0.8936938751527395,1,-0.42999839782714844,-1.1499996185302734,-1.3749990463256836,-0.5199985504150391,2.7299995422363352,2,0.006776705383469084,-1.2574282854606915,58.04999923706055,1.8910921005419634,58.0,-2.3448432351374526,56.91999816894531,0.006776705383469084
3540,2022-01-20,57.75,58.29999923706055,57.38000106811523,57.63000106811523,297100.0,0.003475252225731751,-1.967741141580842,-0.2926804305957616,53.149602160259285,63.183422120757385,-0.6413383633777059,-0.9907832267072507,-1.3768972639979324,0.7851802253040248,6.662520066343934,0.9199981689453196,0.7712472808168513,0.8420000076293945,-0.6559648328375971,2.339964848096386,0.09301758739589872,1.5909824278628903,-1.8817090979003908,60.77586348643644,3.661674254247764,0.7489824202334971,1,-0.6299991607666016,-1.3500003814697266,-1.5,-0.7199993133544922,2.729999542236328,3,0.023896122391605656,-1.0991762113287364,57.54999923706055,-1.2574282854606915,58.04999923706055,1.8910921005419634,58.0,0.023896122391605656
3541,2022-01-21,57.40999984741211,58.90999984741211,56.9000015258789,57.7400016784668,474300.0,-0.0058874485296603885,-1.9777786568859395,-2.750039736783383,52.427183746876025,61.1512056393435,-0.2614191943420181,-0.5257332907335694,-1.040867176739937,1.0371281020873937,6.877727866445932,2.0099983215332102,0.6960703701869804,0.4054998397827134,-0.9466985387290805,1.7576982182945073,-0.27059934947318,1.0815990290386068,-1.4300405875000024,33.33333333333333,-19.86581225234478,0.6760991892558963,1,-0.16499900817871094,-0.8850002288818359,-1.2775001525878906,-0.37999916076660156,1.75,4,0.03396622135729466,-1.967741141580842,57.75,-1.0991762113287364,57.54999923706055,-1.2574282854606915,58.04999923706055,0.03396622135729466
3542,2022-01-24,57.349998474121094,57.54999923706055,55.79999923706055,57.15999984741211,580100.0,-0.0010451380151627054,4.932201855623444,-0.5757502196328663,55.32782912674788,59.31404010377129,-0.22158503233568894,-0.3364930785571829,-1.031392856034742,1.008473070987705,7.180914345433578,1.75,0.6946691884493816,0.2524986267089844,-0.9026069057545172,1.407604159172486,-0.32505413952276996,0.8300513929407387,1.5600013732910156,49.83919398283754,-2.295825862634338,0.5775527662317519,1,-0.10499763488769531,-0.8249988555908203,-1.217498779296875,-0.31999778747558594,2.5400009155273438,0,0.03696604713143414,-1.9777786568859395,57.40999984741211,-1.967741141580842,57.75,-1.0991762113287364,57.54999923706055,0.03696604713143414
3543,2022-01-25,57.66999816894531,58.4000015258789,56.63999938964844,56.88999938964844,818500.0,0.00557976814888006,-1.7500059604701508,4.1052864055253275,55.69102539251793,58.22436056773497,-0.5036210717409659,-0.5350722238738683,-1.3898939107684782,0.5884829243244099,7.422374930880471,1.7600021362304616,0.6869496677761049,0.47799835205078267,-0.5221192343924912,1.4781159384940565,-0.022060441170857814,0.9780571452724232,1.2400016784667969,60.12857121829877,8.229631752535404,0.5000587932216387,1,-0.42499732971191406,-1.144998550415039,-1.5374984741210938,-0.6399974822998047,2.9800033569335866,1,0.005548873238803154,4.932201855623444,57.349998474121094,-1.9777786568859395,57.40999984741211,-1.967741141580842,57.75,0.005548873238803154
3544,2022-01-26,58.15999984741211,59.04999923706055,57.709999084472656,58.08000183105469,581600.0,0.00849664806701278,-2.268279067170949,0.10256171994209476,60.94338060912719,58.56834318161334,-0.7652667163635272,-0.9625890703105426,-1.903180776553512,-0.005103765033496188,8.022064108836657,1.3800010681152344,0.5980182918503871,0.8970001220703097,-0.16755010554866345,1.9615503496892828,0.36472500826082666,1.4292752358797927,-2.3600006103515625,72.6154033954327,19.55990129145981,0.5322751138094849,1,-0.7350006103515625,-1.5650005340576172,-2.064999580383301,-1.1299991607666016,3.6399993896484375,2,-0.0018913447496587965,-1.7500059604701508,57.66999816894531,4.932201855623444,57.349998474121094,-1.9777786568859395,57.40999984741211,-0.0018913447496587965
3545,2022-01-27,58.13999938964844,58.97999954223633,57.72999954223633,58.29999923706055,534400.0,-0.0003438868262748418,-1.551021599760219,-2.0000476848981927,60.94338060912719,58.25355623916743,-0.4894758811815194,-0.9071916319653468,-1.9323235423995442,-0.09129334206764383,8.326656652213957,1.25,0.5206315311460799,0.8249996185302706,-0.30557992981668036,1.9555791668772216,0.25970984435679867,1.3902893927037425,-2.275000152587893,72.00000469501202,17.57987114189963,0.5652897741734741,1,-0.7150001525878906,-1.5450000762939453,-2.255000114440918,-1.1099987030029297,3.6399993896484446,3,0.03680769542679885,-2.268279067170949,58.15999984741211,-1.7500059604701508,57.66999816894531,4.932201855623444,57.349998474121094,0.03680769542679885
3546,2022-01-28,58.6500015258789,58.72999954223633,57.4000015258789,58.2400016784668,490100.0,0.008771966659519181,3.666693436665554,-2.562501490117496,62.08789442943093,57.53422532062069,-0.8138554537859619,-1.3925023207840752,-2.3879078998143726,-0.6985723533401043,8.180619525583769,1.329998016357429,0.5591803293922197,1.2740016937255803,-0.004655699206303154,2.5526590866574637,0.6346729972596421,1.9133303901915184,-2.7213022888183573,87.69237811748776,33.61794478737906,0.6393286964659404,1,-1.2250022888183523,-1.8700027465820241,-2.7925024032592702,-1.9900016784667898,2.7099990844726634,4,0.031202011402334806,-1.551021599760219,58.13999938964844,-2.268279067170949,58.15999984741211,-1.7500059604701508,57.66999816894531,0.031202011402334806
3547,2022-01-31,58.11999893188477,58.45000076293945,57.29999923706055,58.16999816894531,886200.0,-0.009036702134786245,2.770469454502248,-0.12194940406961699,58.956499240378776,57.09393536393504,-0.2961883011997273,-0.8294159925749582,-1.7872472037308782,-0.285084890222997,8.22565367666484,1.3500022888183523,0.6604029258403017,0.6959991455078196,-0.6200460637024889,2.012044354718128,0.03797654090266178,1.3540217501129774,-2.128873694824229,61.41077327559083,5.2128211782200395,0.6580226046051549,1,-0.6949996948242259,-1.0799999237060618,-2.602499008178718,-1.799999237060554,2.8500022888183594,0,0.0178940284693776,3.666693436665554,58.6500015258789,-1.551021599760219,58.13999938964844,-2.268279067170949,58.15999984741211,0.0178940284693776
3548,2022-02-01,58.58000183105469,58.86000061035156,57.66999816894531,57.959999084472656,386300.0,0.00791470935347105,1.0169527688875957,-12.40024414435211,72.50470011573405,59.11461060335547,-0.7522066248103982,-1.2138245006891566,-2.170112235033166,-0.848295254528189,8.847946692703312,1.19000244140625,0.6841955366477421,1.0685020446777358,-0.3123644545769224,2.449368543932394,0.37806879505041024,1.7589352943050613,-2.527699113994146,73.14300537109375,10.662185382169994,0.6904332496273274,2,-1.1550025939941406,-1.5400028228759766,-3.062501907348633,-2.2600021362304688,1.7999992370605398,1,0.02236253871025462,2.770469454502248,58.11999893188477,3.666693436665554,58.6500015258789,-1.551021599760219,58.13999938964844,0.02236253871025462
3549,2022-02-02,58.59000015258789,58.72999954223633,58.0099983215332,58.15999984741211,292900.0,0.00017067806795290075,1.0281750679661728,0.6935458069279518,72.69299210409304,61.28609837489255,-0.6695801994646899,-1.1670976168334448,-2.102555637953671,-0.9329514832424124,9.37067781506562,0.720001220703125,0.5813022955548277,1.004500389099121,-0.4427987209272928,2.451799499125535,0.2808508340859177,1.7281499441123245,-2.47774350512735,76.78575483308433,9.356588444585611,0.7236495550132064,2,-1.1650009155273438,-1.3100013732910156,-3.007500648498535,-2.270000457763672,1.6300010681152415,2,0.035159606894112905,1.0169527688875957,58.58000183105469,2.770469454502248,58.11999893188477,3.666693436665554,58.6500015258789,0.035159606894112905
3550,2022-02-03,58.41999816894531,58.7400016784668,58.06999969482422,58.59000015258789,217900.0,-0.0029015528793281398,1.8510417258479495,-0.3953531697450365,65.82274100530685,62.77449362582931,-0.44091081548396005,-0.9330988207303079,-1.9053439122922953,-0.8395135465283659,9.898746290693985,0.6700019836425781,0.5242303528685355,0.7634984970092802,-0.702068593995314,2.2290655880138743,0.030714951506986665,1.4962820425115737,-2.248986669692769,71.79474012397755,3.198448737634834,0.7327835455022956,2,-0.9949989318847656,-1.1049976348876953,-2.837498664855957,-2.0999984741210938,0.6300010681152344,3,0.05785691841928142,1.0281750679661728,58.59000015258789,1.0169527688875957,58.58000183105469,2.770469454502248,58.11999893188477,0.05785691841928142
3551,2022-02-04,58.09000015258789,58.38999938964844,57.09000015258789,58.0,219700.0,-0.005648716650128893,2.768121230214674,-0.5294064849096825,51.127818830028396,62.30782581508271,-0.004817520930508579,-0.5435464585195575,-1.5507649805816897,-0.5745650401748748,10.372172326995925,1.3299980163574219,0.5509224732052473,0.3780004501342802,-1.0635723707521123,1.8195732710206727,-0.34278596030891606,1.0987868605774764,-1.8614088985791852,56.49716052974709,-8.363979400920087,0.7207864104431979,2,-0.24500083923339844,-0.7749996185302734,-2.4300003051757812,-1.7700004577636719,1.3499984741210866,4,0.06352209703935774,1.8510417258479495,58.41999816894531,1.0281750679661728,58.59000015258789,1.0169527688875957,58.58000183105469,0.06352209703935774
3552,2022-02-07,58.11999893188477,58.47000122070313,57.43999862670898,58.06999969482422,195300.0,0.0005164189915318751,1.7466596137511365,0.5555461365660095,50.881606281841215,61.7734459138964,0.09598894647945855,-0.538958752826467,-1.567900220415467,-0.674570065661932,10.775088943726413,1.0300025939941548,0.5749402622123014,0.36849937438965696,-1.072294570964921,1.809293319744235,-0.35189759828763556,1.0888963470669495,-1.8349795182150288,58.19200637937949,-4.534160046429385,0.7203969726772895,2,-0.04999923706055398,-0.8049983978271555,-2.224998474121101,-1.799999237060554,0.8300018310546804,0,0.05574676080541563,2.768121230214674,58.09000015258789,1.8510417258479495,58.41999816894531,1.0281750679661728,58.59000015258789,0.05574676080541563
3553,2022-02-08,58.540000915527344,58.63000106811523,57.91999816894531,58.52000045776367,396800.0,0.00722646234276092,6.10000190734179,0.4000152590218399,62.72492186756868,61.97139494261213,-0.209674462802802,-0.8904124024885505,-1.9331417761555159,-1.1479972685026354,10.980233543646504,0.7100028991699148,0.6445952621142439,0.7160013198852511,-0.7305548070597112,2.1625574468302133,-0.00727674358722652,1.4392793833577286,-2.199681905389781,87.87875284946062,24.263304289077084,0.7232780634724805,2,-0.5050010681152344,-1.2250003814697266,-2.645000457763672,-2.220001220703125,-0.4900016784667969,1,0.04151008314267468,1.7466596137511365,58.11999893188477,2.768121230214674,58.09000015258789,1.8510417258479495,58.41999816894531,0.04151008314267468
3554,2022-02-09,58.7599983215332,58.95000076293945,58.27999877929688,58.5099983215332,424100.0,0.003758069739754788,1.1269739391590552,12.49971390425329,62.91555486177856,62.19052541512894,-0.37505242672376227,-0.9570692975054556,-2.114358475329496,-1.403917508923655,11.549014141070707,0.670001983642571,0.7166210145715866,0.8074987411498995,-0.4752106866453687,2.0902081689451677,0.1661440272522654,1.4488534550475336,-2.3654857068571786,89.78481833022963,24.74398938730326,0.6413547138976348,2,-0.7399978637695312,-1.444997787475586,-2.8499984741210938,-2.4399986267089844,-1.4199981689453125,2,0.027569822887288264,6.10000190734179,58.540000915527344,1.7466596137511365,58.11999893188477,2.768121230214674,58.09000015258789,0.027569822887288264
3555,2022-02-10,56.52000045776367,58.56999969482422,56.31000137329102,58.56999969482422,375300.0,-0.038121135598274236,1.2048772318313277,-8.199996948242188,42.34080383018896,59.996404237435385,1.8003035374985146,1.3804847211877629,0.16756010355457818,0.7894817324653616,11.824072036001809,2.4499969482421804,0.7132447156915376,-1.4494991302490234,-2.638917525250065,-0.2600807352479819,-2.044208327749544,-0.8547899327485027,2.529998779296875,7.954512614512945,-58.57324304663282,0.5947091975005191,2,1.1100006103515625,0.7950000762939453,-0.4375009536743164,-0.20000076293945312,1.5799980163574219,3,0.06546356569307532,1.1269739391590552,58.7599983215332,6.10000190734179,58.540000915527344,1.7466596137511365,58.11999893188477,0.06546356569307532
3556,2022-02-11,57.63999938964844,58.040000915527344,56.77999877929688,56.81999969482422,332900.0,0.019815975279789955,-1.8000000000000285,-0.4,52.11063172916216,59.23575229174465,0.583310510471506,0.3343336417622709,-0.9011526027171186,-0.3645296325273364,12.538133150194467,1.5200004577636719,0.6615705249920509,-0.3655002593994112,-1.4610509381810246,0.7300504193822022,-0.9132755987902215,0.18227507999139902,1.355199890136717,50.37872438805871,-17.505719411282676,0.547775339390808,2,-0.009998321533203125,-0.3249988555908203,-1.4125003814697266,-1.3199996948242188,-0.13000106811523438,4,0.024462176654105328,1.2048772318313277,56.52000045776367,1.1269739391590552,58.7599983215332,6.10000190734179,58.540000915527344,0.024462176654105328
3557,2022-02-14,57.63000106811523,58.16999816894531,56.81999969482422,57.79999923706055,309800.0,-0.00017346151351638195,1.967042548731922,-0.2073149173326969,49.69514411237068,56.70135718025984,0.5771909240442952,0.3322246417717807,-0.8479535276009855,-0.3819216003724506,12.585532149000445,1.3499984741210938,0.6083308538060166,-0.35699863433838885,-1.4653613532419314,0.7513640845651537,-0.9111799937901637,0.19718272511338597,1.3114942535400473,49.999999999999595,-18.0861947814247,0.5541813594517728,2,7.105427357601002e-15,-0.3150005340576101,-1.4025020599365163,-1.3100013732910085,-0.03000259399413352,0,0.03140721022119086,-1.8000000000000285,57.63999938964844,1.2048772318313277,56.52000045776367,1.1269739391590552,58.7599983215332,0.03140721022119086
3558,2022-02-15,57.81000137329102,58.18999862670898,57.540000915527344,57.59000015258789,636900.0,0.003123378480646588,-3.0624895691771723,-1.2941387667175175,47.20001220703131,53.86880385836409,0.30897126462432567,0.14052731444038358,-0.9811259807875388,-0.5772069125861279,12.226868314485086,0.6499977111816335,0.505823758803011,-0.16499843597411257,-1.275683584647517,0.9456867126992918,-0.7203410103108183,0.3903441383625932,1.078864069396964,56.81819495419488,-10.253282452703118,0.5553425743367026,2,-0.18000030517578836,-0.49500083923340554,-1.4625024795532298,-1.490001678466804,-0.21000289916992898,1,0.01971976063946479,1.967042548731922,57.63000106811523,-1.8000000000000285,57.63999938964844,1.2048772318313277,56.52000045776367,0.01971976063946479
3559,2022-02-16,57.93999862670898,58.22000122070313,57.5,57.81999969482422,258400.0,0.0022486983277951733,1.1176378191283236,0.5454466638923069,48.427666165837394,51.93601776508971,0.08613272678029915,0.043474904606569,-1.101149494023396,-0.7287543005888892,12.225110546535376,0.7200012207031321,0.4589733686112609,-0.054501152038582745,-1.1473195019227873,1.0383171978456218,-0.6009103269806886,0.4919080229035231,0.8972895345910672,72.12382584037297,5.441313620296384,0.5464091749421024,2,-0.3099975585937429,-0.6249980926513601,-1.4324989318847585,-1.6199989318847585,1.0900001525879048,2,0.001898526285101898,-3.0624895691771723,57.81000137329102,1.967042548731922,57.63000106811523,-1.8000000000000285,57.63999938964844,0.001898526285101898
3560,2022-02-17,59.13000106811523,59.36999893188477,57.52000045776367,58.36000061035156,431600.0,0.020538530714732994,1.9600065918169693,6.416727596401758,53.40908906183876,52.18949223529086,-1.1092096366323005,-1.0939265680513657,-2.2445781796051776,-1.9358412427345755,12.030469597214182,1.8499984741211009,0.3179507972176481,1.0665012359619084,-0.130605770793224,2.2636082427170408,0.4679477325843422,1.6650547393394746,-2.8199996948242045,90.73367375944966,25.6054566088426,0.5985535033775663,2,-1.2900009155273295,-1.6550006866455007,-2.660001754760735,-2.8100013732910085,0.00999832153321023,3,-0.0302722963502966,1.1176378191283236,57.93999862670898,-3.0624895691771723,57.81000137329102,1.967042548731922,57.63000106811523,-0.0302722963502966
3561,2022-02-18,59.36000061035156,60.34000015258789,58.91999816894531,59.54999923706055,422500.0,0.0038897266714299494,-1.6542006096365354,-0.24675131656519145,59.19883362981211,53.11362860728762,-1.274099679123644,-1.2335934757008005,-2.4382334171984468,-2.1657941460959833,11.637564016742024,1.4200019836425781,0.17429042353265345,1.199000740051268,-0.08824736679441969,2.486248846896956,0.5553766866284207,1.8426247934741156,-2.9887992858886676,72.15910753435124,6.289644689975063,0.6436240534228456,2,-1.0349998474121094,-1.2900009155273438,-2.9950008392333984,-3.0400009155273438,0.6499977111816406,4,-0.021226450863795043,1.9600065918169693,59.13000106811523,1.1176378191283236,57.93999862670898,-3.0624895691771723,57.81000137329102,-0.021226450863795043
3562,2022-02-22,59.47000122070313,60.2599983215332,58.61000061035156,59.13000106811523,414000.0,0.001853109993607216,-1.3912991798407226,-1.7894874214468595,56.96401046386543,52.47352734020948,-1.310250784154455,-1.2402116244534582,-2.496644622642357,-2.287562352414966,12.176410391392361,1.6499977111816406,0.09837320702791175,1.2030012130737404,-0.15049929412746366,2.5565017202749445,0.5262509594731384,1.8797514666743425,-2.940047943115239,69.36623643868504,4.234373205823317,0.6767502536006008,2,-1.145000457763679,-1.4000015258789134,-3.105001449584968,-3.1500015258789134,0.43000030517576704,1,-0.03295784191925655,-1.6542006096365354,59.36000061035156,1.9600065918169693,59.13000106811523,1.1176378191283236,57.93999862670898,-0.03295784191925655
3563,2022-02-23,57.9900016784668,59.7599983215332,57.97000122070313,59.349998474121094,386100.0,-0.024886489185426575,-1.5571428960684188,-3.999988780307028,46.183212405057155,50.614378178351544,0.09334278936102436,0.2793114352239314,-0.9889267699089714,-0.8047439757257493,11.883397755088753,1.789997100830071,0.09786995041960012,-0.2929985046386747,-1.6241653039370263,1.0381682946596769,-0.958581904287847,0.3725848950104975,-1.3076465258789014,17.253579300701556,-44.48723765783332,0.6655833996491753,2,0.33499908447265625,0.07999801635742188,-1.5000019073486328,-1.6700019836425781,2.5,2,-0.006725352527287898,-1.3912991798407226,59.47000122070313,-1.6542006096365354,59.36000061035156,1.9600065918169693,59.13000106811523,-0.006725352527287898
3564,2022-02-24,58.04999923706055,58.11999893188477,56.90999984741211,57.25,800700.0,0.001034619018057903,1.5744698983422036,-0.5882361190973732,47.612906591954285,51.200167374103245,-0.08712121933579908,0.22203417413226845,-1.0012394193268364,-0.8717641650629702,11.298116465142312,1.2099990844726634,0.0978475450556644,-0.22750091552734375,-1.5617130289758734,1.1067111979211859,-0.8946069722516086,0.43960514119692107,-1.221338284472651,33.23613085188967,-26.107968095009987,0.6671060567242649,2,0.5100002288818359,0.020000457763671875,-1.289999008178711,-1.7299995422363281,3.0600013732910156,3,-0.007751951229176934,-1.5571428960684188,57.9900016784668,-1.3912991798407226,59.47000122070313,-1.6542006096365354,59.36000061035156,-0.007751951229176934
3565,2022-02-25,60.27999877929688,60.27999877929688,58.5099983215332,58.5099983215332,476500.0,0.03841515196459544,-1.000000000000008,2.2125026822115816,61.34715480610841,52.22644771598617,-1.9307103533261483,-1.9388263354888338,-3.13731527689837,-3.111538093066379,10.77534494682019,2.2299995422363352,0.06369807137487271,1.8954986572265682,0.2917075074013624,3.499289807051774,1.0936030823139689,2.6973942321391675,-3.3699989318847727,98.25068898097565,36.954156496145515,0.8018955749126014,2,-1.6999988555908274,-2.2099990844726634,-3.519998550415046,-3.9599990844726634,-0.1399993896484446,4,-0.02073656312729244,1.5744698983422036,58.04999923706055,-1.5571428960684188,57.9900016784668,-1.3912991798407226,59.47000122070313,-0.02073656312729244
3566,2022-02-28,60.47999954223633,60.93000030517578,59.68999862670898,59.84000015258789,646400.0,0.0033178627569603325,-1.638294591260283,0.36158148255907785,62.016306095906636,53.59546571415684,-1.8835690318287845,-2.1024947497357402,-3.270724973839762,-3.316736747287841,10.692690692787412,1.240001678466804,0.017010740265924085,2.0039995193481417,0.14752431159712387,3.8604747270991595,1.0757619154726328,2.9322371232236506,-3.5699996948242188,88.80595244534403,25.996554626379506,0.9282376038755078,2,-1.5599994659423828,-2.114999771118164,-3.719999313354492,-4.159999847412109,0.5,0,-0.02215608734672858,-1.000000000000008,60.27999877929688,1.5744698983422036,58.04999923706055,-1.5571428960684188,57.9900016784668,-0.02215608734672858
3567,2022-03-01,59.15999984741211,60.72999954223633,58.11999893188477,60.47999954223633,421200.0,-0.021825391944693906,1.8681330197735417,-2.0625014901175405,52.89178882072009,54.22788533790003,-0.361758108923226,-0.7384464195444451,-1.8884284095378092,-2.024512900779527,10.290326513760913,2.6100006103515554,0.2355232862099612,0.6319997787475558,-1.2406799687160017,2.5046795262111132,-0.30434009498421943,1.568339652479331,-2.0087999725341774,55.97014288032385,-3.5166226306818515,0.9363398737317775,3,-0.23999977111816406,-0.7950000762939453,-2.2749996185302734,-2.875,3.0900001525878906,1,0.014367790336603292,-1.638294591260283,60.47999954223633,-1.000000000000008,60.27999877929688,1.5744698983422036,58.04999923706055,0.014367790336603292
3568,2022-03-02,59.88999938964844,60.25,58.59000015258789,59.41999816894531,546800.0,0.012339410820134677,1.7899099861517156,-0.3560616131549288,55.03117489703196,54.96160853025498,-0.8556639371873302,-1.4390532036819081,-2.522830329694443,-2.776409263802293,9.54964198527335,1.6599998474121094,0.33331787530386237,1.296499443054202,-0.6729754060284705,3.2659742921368746,0.3117620185128658,2.2812368675955383,-2.5120714889526354,74.12933340545197,17.71188181576828,0.9847374245413376,3,-0.9699993133544922,-1.269998550415039,-3.0049991607666016,-3.604999542236328,0.8100013732910156,2,0.0001670084543730077,1.8681330197735417,59.15999984741211,-1.638294591260283,60.47999954223633,-1.000000000000008,60.27999877929688,0.0001670084543730077
3569,2022-03-03,60.6500015258789,60.88999938964844,59.81999969482422,60.18000030517578,566900.0,0.01268996733971961,1.2526381727942948,0.9999999999999849,71.17950094350208,56.93609873932868,-1.330770669256573,-2.1468840794141713,-3.1661164118309983,-3.543892180885692,8.91810687486573,1.0699996948242188,0.4868562022285019,1.9535015106201072,-0.22009382888918338,4.127096850129398,0.8667038408654619,3.0402991803747526,-3.058949280914298,90.03563549974518,26.352449282305066,1.0867976697546449,3,-1.7300014495849538,-2.0300006866455007,-3.765001296997063,-4.36500167846679,0.2899971008300781,3,-0.0026380848043974225,1.7899099861517156,59.88999938964844,1.8681330197735417,59.15999984741211,-1.638294591260283,60.47999954223633,-0.0026380848043974225
3570,2022-03-04,61.79999923706055,61.9000015258789,60.209999084472656,60.47000122070313,439800.0,0.018961214876325405,1.2091497727391836,2.829775663917955,71.26790383057424,58.27710653941336,-2.3045474456080512,-3.1944587060929663,-4.170088572033478,-4.672724817314304,8.460165964083533,1.690002441406243,0.6950536067588544,2.9344991683959947,0.36236149047391564,5.506636846318074,1.6484303294349516,4.220568007357038,-4.008610108483275,97.35443861924219,30.66692264755949,1.2860688389610402,3,-2.394998550415039,-2.694997787475586,-4.789999961853027,-5.444999694824219,-1.7000007629394531,4,-0.011165026459987404,1.2526381727942948,60.6500015258789,1.7899099861517156,59.88999938964844,1.8681330197735417,59.15999984741211,-0.011165026459987404
3571,2022-03-07,61.77999877929688,62.43000030517578,61.18000030517578,61.18000030517578,414500.0,-0.0003236320066436482,-3.166677263074908,0.4511273451101609,71.19509162484725,59.858337779522444,-2.1290639423941258,-3.039684806748589,-4.032555062645862,-4.6372088368404505,9.129561718704501,1.25,0.9077927900101272,2.729998779296885,-0.1220581417255886,5.5820557003193585,1.3039703187856517,4.156027239808118,-3.6599206589354765,84.91876290557711,15.454471777679245,1.4260284605112368,3,-2.109998703002937,-2.4099979400634837,-4.769999504089363,-5.424999237060554,-1.1899986267089915,0,-0.026545798349837835,1.2091497727391836,61.79999923706055,1.2526381727942948,60.6500015258789,1.7899099861517156,59.88999938964844,-0.026545798349837835
3572,2022-03-08,61.36000061035156,62.38999938964844,61.11999893188477,62.27999877929688,505300.0,-0.006798287103334522,1.228072171433913,-1.5333341810459864,67.69691435334758,62.24874910711028,-1.5788035045227815,-2.4922891303130115,-3.497803428657093,-4.202223562201944,9.744256852357141,1.2700004577636648,0.9969756722861618,2.14800052642822,-0.8461659606237433,5.142167013480183,0.6509172829022347,3.645083769954205,-2.8089302715087214,72.13542572119134,1.0272263936385713,1.497083243525982,3,-1.6900005340576172,-1.989999771118164,-4.257501602172852,-5.005001068115234,-1.8699989318847656,1,-0.006192976928542038,-3.166677263074908,61.77999877929688,1.2091497727391836,61.79999923706055,1.2526381727942948,60.6500015258789,-0.006192976928542038
3573,2022-03-09,60.97000122070313,62.36000061035156,60.88000106811523,61.790000915527344,1107900.0,-0.006355922193107655,-1.9599990844726285,0.8913057900585328,64.72304882257802,64.14987602162402,-0.80644342268576,-2.0141736982586096,-3.004565336740164,-3.801588133303852,10.170681080007114,1.4799995422363352,1.0215089035433351,1.6365011215210004,-1.438958503976714,4.711960747018715,0.09877130877214313,3.1742309342698576,-2.0310378852270006,44.06135084098736,-25.806408111627007,1.5377298127488568,3,-0.6950016021728587,-1.6000003814697337,-3.737502098083503,-4.615001678466804,-1.1300010681152415,2,0.02099391099999237,1.228072171433913,61.36000061035156,-3.166677263074908,61.77999877929688,1.2091497727391836,61.79999923706055,0.02099391099999237
3574,2022-03-10,60.38000106811523,60.93999862670898,59.97000122070313,60.68000030517578,256000.0,-0.009676892582832441,1.3658592183553053,0.3658528642804759,56.44995185369189,63.60574236024443,0.16631488779689363,-1.3666531811075018,-2.3470022745250674,-3.192778417828521,10.065220345630172,1.0,1.051243717051193,0.9655008316039968,-2.1316179009697436,4.062619564177737,-0.5830585346828769,2.5140601978908705,-1.0919340356691336,16.66666666666614,-48.47304295454135,1.5485593662868713,3,-0.10500144958495383,-1.0100002288818288,-3.1475019454955984,-4.025001525878899,-0.5,3,0.005299762987139189,-1.9599990844726285,60.97000122070313,1.228072171433913,61.36000061035156,-3.166677263074908,61.77999877929688,0.005299762987139189
3575,2022-03-11,60.22000122070313,61.11999893188477,60.09000015258789,60.459999084472656,315200.0,-0.0026498814935693726,-3.1199951171875284,0.7999949137240014,54.469859910921656,62.76724833969053,0.35415193198972617,-0.9647069423523149,-2.1315112771489666,-3.0097586024073237,9.856081968188448,1.029998779296882,1.2951399708942972,0.6205009460449276,-2.1760717191804915,3.4170736112703466,-0.7777853865677855,2.0187872786576406,-0.6177408609840711,10.162605408188295,-51.854828627184034,1.398286332612711,3,0.05499839782714133,-0.8500003814697337,-2.867502212524421,-3.7350025177002024,1.3199996948242116,4,0.01195611742628655,1.3658592183553053,60.38000106811523,-1.9599990844726285,60.97000122070313,1.228072171433913,61.36000061035156,0.01195611742628655
3576,2022-03-14,59.04999923706055,60.18000030517578,58.9000015258789,59.77000045776367,289300.0,-0.019428793754994955,-1.5098097880965884,3.0000317894269255,48.033697932311924,62.227460463200735,1.4527484832414075,0.3334405295602352,-0.9291081345030108,-1.8336851229846403,9.481857746001843,1.319999694824233,1.515319841444267,-0.6200010299682646,-3.2761474822138794,2.0361454222773503,-1.9480742560910755,0.7080721961545464,3.3800010681152344,4.29793131791879,-54.443995265100845,1.3280732261228074,3,1.460000991821289,0.32000160217285156,-1.6799993515014648,-2.565000534057617,3.3100013732910156,0,0.01778152837640601,-3.1199951171875284,60.22000122070313,1.3658592183553053,60.38000106811523,-1.9599990844726285,60.97000122070313,0.01778152837640601
3577,2022-03-15,59.43999862670898,59.95000076293945,59.06000137329102,59.52999877929688,341900.0,0.006604562145424486,-1.0941293684168192,0.12500000000001973,57.55994526563665,62.50843494860125,1.236695525591955,0.09064151429603129,-1.2728022430033619,-2.2215107286598013,9.22113356114323,0.9000015258789062,1.4280113804160166,-0.32050151824952167,-2.8015577809950543,2.160554744496011,-1.5610296496222844,0.9200266131232411,2.9194017028808688,15.606856754772199,-46.38441215512796,1.2405281313727654,3,1.2250022888183665,-0.06999778747557883,-1.8599987030029226,-2.844999313354485,3.0,1,0.019347267033114735,-1.5098097880965884,59.04999923706055,-3.1199951171875284,60.22000122070313,1.3658592183553053,60.38000106811523,0.019347267033114735
3578,2022-03-16,58.95000076293945,59.97999954223633,58.20000076293945,59.38000106811523,328000.0,-0.008243571249837545,1.1840512621286514,4.777773068282132,54.49102708283683,60.654160075194,1.7649338849796337,0.706654861921713,-0.7305997514717646,-1.7161991771840661,9.173774059240019,1.779998779296875,1.296543768420804,-0.8674993515014648,-3.2082943001134083,1.4732955971104786,-2.0378968258074366,0.3028981228045069,3.3402115905761747,25.684947613199842,-38.29362177385519,1.1703974743059702,3,1.364999771118164,0.4200000762939453,-1.2575006484985352,-2.355001449584961,2.6100006103515696,2,0.009160320755531304,-1.0941293684168192,59.43999862670898,-1.5098097880965884,59.04999923706055,-3.1199951171875284,60.22000122070313,0.009160320755531304
3579,2022-03-17,58.04999923706055,59.13000106811523,57.95000076293945,58.61000061035156,458400.0,-0.015267201259218988,-2.1052708190072544,1.30232785081885,37.16916056015034,56.86541082292468,2.5226202326907057,1.7026137923240583,0.20319807358647068,-0.8088360526268161,9.144621701093895,1.1800003051757741,1.348019496931542,-1.773000907897952,-4.0956680325977075,0.5496662168018034,-2.9343344702478333,-0.6116673455480708,4.076604652832032,3.1545278196284867,-54.15535285256545,1.1613335623498793,3,2.1400012969970703,1.3200016021728516,-0.3749990463256836,-1.4549999237060547,1.1800003051757812,3,0.030835502826063177,1.1840512621286514,58.95000076293945,-1.0941293684168192,59.43999862670898,-1.5098097880965884,59.04999923706055,0.030835502826063177
3580,2022-03-18,57.34000015258789,58.290000915527344,57.02000045776367,58.18000030517578,1282600.0,-0.012230819876038468,1.3962241743530317,1.499996594028651,32.934780265071765,52.61426511628296,2.8311639077718027,2.3943966097295117,0.942986203319407,-0.09664693864935003,9.868037852438437,1.2700004577636719,1.2959410118177388,-2.3934999465942397,-4.954340815712364,0.16734092252388422,-3.6739203811533017,-1.1130795120351777,4.536007549687497,10.126573110004527,-41.414749176412194,1.2804204345590633,3,2.364999771118164,2.030000686645508,0.3275003433227539,-0.7450008392333984,1.8299980163574219,4,0.044297190595886216,-2.1052708190072544,58.04999923706055,1.1840512621286514,58.95000076293945,-1.0941293684168192,59.43999862670898,0.044297190595886216
3581,2022-03-21,58.099998474121094,58.45000076293945,57.31999969482422,57.31999969482422,331900.0,0.01325424345153059,-1.8974431707030792,-0.9285698066766273,43.865729651736494,49.96635570499284,1.6698656536252443,1.6181241683066432,0.2228671327045788,-0.8450638667801798,9.76367376220859,1.1300010681152344,1.0072520749058924,-1.5705015182495146,-4.230121543237132,1.089118506738103,-2.9003115307433234,-0.24069150575570575,3.38752864859336,36.48643075677946,-13.895915416344288,1.3298100124938077,3,1.5900020599365234,1.5050010681152344,-0.627497673034668,-1.5049991607666016,0.6100006103515625,0,0.05920830519364806,1.3962241743530317,57.34000015258789,-2.1052708190072544,58.04999923706055,1.1840512621286514,58.95000076293945,0.05920830519364806
3582,2022-03-22,57.5099983215332,58.5099983215332,57.43000030517578,58.2400016784668,427100.0,-0.010154908228623971,-1.4269634988941657,-0.9359032043507179,35.99998743393276,46.774904439587814,1.8509590018078228,2.164744529308976,0.8354295604832487,-0.2495099523474238,9.949184721587587,1.0799980163574219,0.5893318446769982,-2.0625015258789077,-4.892230390006311,0.767227338248496,-3.4773659579426095,-0.6476370938152058,3.62012666798519,16.553987004250295,-29.551195660711997,1.4148644320637005,3,1.5600013732910156,2.115001678466797,-0.037497520446777344,-0.9149990081787109,1.2800025939941406,1,0.08433320171046499,-1.8974431707030792,58.099998474121094,1.3962241743530317,57.34000015258789,-2.1052708190072544,58.04999923706055,0.08433320171046499
3583,2022-03-23,57.599998474121094,57.83000183105469,57.209999084472656,57.47999954223633,361400.0,0.001564947925832172,1.1379196948271892,-0.1643813425582392,30.523593164914914,43.89419791861258,1.377512361477244,2.1544900382205583,0.7772398331349635,-0.3396037919627446,10.810992984368648,0.6200027465820312,0.13953951724712965,-1.9530012130737333,-4.833565556509868,0.927563130362401,-3.3932833847918005,-0.5127190413556661,3.201316552856923,27.488049695909144,-12.520721665574829,1.440282171718069,3,1.470001220703125,2.0700016021728516,-0.12749767303466797,-1.0049991607666016,-0.9099998474121165,2,0.08402778265284905,-1.4269634988941657,57.5099983215332,-1.8974431707030792,58.099998474121094,1.3962241743530317,57.34000015258789,0.08402778265284905
3584,2022-03-24,57.599998474121094,58.4000015258789,57.38000106811523,57.56999969482422,312600.0,0.0,-3.9756601350972427,0.24999205264329083,18.5628520245031,39.9045303756772,1.0523660678179425,2.233564559082751,0.8387202986133389,-0.33123586078764333,11.042412536244681,1.0200004577636719,-0.27788695170707456,-1.9305011749267607,-4.866983865065123,1.0059815152116016,-3.398742519995942,-0.4622598298575795,2.8988113873197747,38.92609717507181,5.916242504032844,1.468241345069182,3,1.0000019073486328,2.0700016021728516,-0.12749767303466797,-1.0049991607666016,-1.9399986267089844,3,0.0687500521540656,1.1379196948271892,57.599998474121094,-1.4269634988941657,57.5099983215332,-1.8974431707030792,58.099998474121094,0.0687500521540656
3585,2022-03-25,59.02999877929688,59.08000183105469,57.38999938964844,57.459999084472656,263300.0,0.024826394844754462,1.023947992379769,52.33545269582933,33.0037005880955,38.234530670764265,-0.6304906777633335,0.7432211574140624,-0.5115928934844547,-1.7631494346535561,10.811204423831372,1.69000244140625,-0.6308579993584829,-0.4380008697509723,-3.3604925058442774,2.484490766342333,-1.8992466877976284,1.0232449482956838,1.1905063298498106,97.32604394035246,67.95424165198631,1.4612458180466534,3,-0.5299987792968821,0.6400012969970632,-1.5574979782104563,-2.43499946594239,-1.7299995422363352,4,0.0033881207364956367,-3.9756601350972427,57.599998474121094,1.1379196948271892,57.599998474121094,-1.4269634988941657,57.5099983215332,0.0033881207364956367
3586,2022-03-28,59.13999938964844,59.540000915527344,58.52000045776367,59.25,205600.0,0.0018634696362238579,1.9565126050420167,-0.07006409664549518,35.73263773118636,35.80927427804755,-0.8117459558799283,0.5562005053930434,-0.5628411911528772,-1.867736916167253,10.031751235036012,1.0200004577636719,-0.8503453054675987,-0.26100025177002095,-3.1470176438583835,2.6250171403183415,-1.7040089478142022,1.1820084442741603,0.8244653473876156,82.8325660285922,56.43821245006913,1.4430086960441808,3,-0.6399993896484375,0.5300006866455078,-1.482499122619629,-2.385000228881836,-0.07999801635741477,0,0.0005072502469813944,1.023947992379769,59.02999877929688,-3.9756601350972427,57.599998474121094,1.1379196948271892,57.599998474121094,0.0005072502469813944
3587,2022-03-29,60.0099983215332,60.13999938964844,59.18000030517578,59.31999969482422,323600.0,0.014710837687919254,1.0210490810602442,-6.2726799833541405,44.18884325516584,34.66458718608412,-1.779523404373215,-0.26019388910552266,-1.3975840151571717,-2.7319988951490686,10.552635417465371,1.0,-1.0299983288065135,0.5664987564086914,-2.3295923101186915,3.4625898229360743,-0.8815467768549965,2.0145442896723793,-2.9899978637695312,95.56310393942313,68.45390148957233,1.44804553326369,3,-1.4299983978271484,-0.3399982452392578,-1.8124980926513672,-2.769998550415039,-1.6399993896484304,1,-0.021663044049679225,1.9565126050420167,59.13999938964844,1.023947992379769,59.02999877929688,-3.9756601350972427,57.599998474121094,-0.021663044049679225
3588,2022-03-30,59.9000015258789,60.33000183105469,59.61000061035156,59.9900016784668,275600.0,-0.0018329744831010464,-1.1492510120304946,-0.13043526335285943,46.91516804046523,35.747476906119104,-1.6992966374773317,-0.1574836040176848,-1.2544942508873405,-2.612535392449253,11.151876617950496,0.720001220703125,-1.0538717406209983,0.4560018539428654,-2.4404172930449874,3.3524210009307183,-0.992207719551061,1.9042114274367918,-2.8176010894775345,85.42372223838598,54.63926203452655,1.4482095734939275,3,-1.2250003814697195,-0.23000144958495383,-1.7025012969970632,-2.660001754760735,-1.200000762939446,2,-0.018530894525470076,1.0210490810602442,60.0099983215332,1.9565126050420167,59.13999938964844,1.023947992379769,59.02999877929688,-0.018530894525470076
3589,2022-03-31,60.4900016784668,61.1500015258789,59.790000915527344,60.06000137329102,426900.0,0.009849751879104751,-1.8041214409312423,-4.777773068282509,51.64433991063098,37.82631686673679,-2.130867376877383,-0.8011610894940375,-1.7877443156647814,-3.2071058081478725,11.562780322022126,1.3600006103515554,-1.2134500748711332,1.05400199890137,-1.8292457362175156,3.9372497340202557,-0.3876218686580728,2.495625866460813,-3.2776971862792976,82.44682254160163,47.027473014864,1.441623867559444,3,-1.3100013732910156,-0.8200016021728516,-2.292501449584961,-3.250001907348633,-1.5700035095214844,3,-0.06282034958366589,-1.1492510120304946,59.9000015258789,1.0210490810602442,60.0099983215332,1.9565126050420167,59.13999938964844,-0.06282034958366589
3590,2022-04-01,61.11000061035156,61.1500015258789,60.349998474121094,60.540000915527344,343500.0,0.010249610095571793,1.4615420730777224,1.3255797448590556,63.446497820490926,40.00195777437618,-2.413676993257255,-1.5552414872687592,-2.3490662629225625,-3.794106093980858,11.377303878178214,0.8000030517578054,-1.2917362697571093,1.708500862121582,-1.0702640448116156,4.48726576905478,0.31911840865497965,3.0978833155881844,-3.6614342961425805,98.47905325924438,56.68074127419193,1.3893824534666004,4,-1.9300003051757812,-1.385000228881836,-2.7950010299682617,-3.8700008392333984,-2.529998779296875,4,-0.0891834512928521,-1.8041214409312423,60.4900016784668,-1.1492510120304946,59.9000015258789,1.0210490810602442,60.0099983215332,-0.0891834512928521
3591,2022-04-04,60.13999938964844,61.25,59.61999893188477,61.0,218300.0,-0.015873035689985104,1.3970593185158486,-1.5087738084084004,54.2475805126235,42.029468116452925,-1.2559462637270897,-0.7530118710639329,-1.3194888661195847,-2.8005631600989886,10.647519664084301,1.6300010681152273,-1.1255209700358861,0.8204996109008817,-1.751860870414319,3.3928600922160825,-0.46568062975671864,2.106679851558482,-2.469346962739259,46.37677420305987,1.2131461142662374,1.2861802406576017,4,-0.9099998474121094,-0.41499900817871094,-1.8149995803833008,-2.8999996185302734,-1.2000007629394602,0,-0.047223149009155474,1.4615420730777224,61.11000061035156,-1.8041214409312423,60.4900016784668,-1.1492510120304946,59.9000015258789,-0.047223149009155474
3592,2022-04-05,60.97999954223633,61.31999969482422,60.11000061035156,60.11000061035156,360700.0,0.013967412057082074,-1.7816105057768619,-1.0116259470201026,61.81606312416287,45.50640922303603,-1.7343485649350967,-1.7106461485552131,-2.0869893162133906,-3.63457142233662,9.947021883686416,1.2099990844726562,-0.8086822554255804,1.679499816894534,-0.8343493347948154,4.193348968583884,0.4225752410498558,2.9364243927392124,-3.0229993094798857,80.11693949574583,31.14728616903996,1.256924575844675,4,-1.6299991607666016,-1.2549991607666016,-2.3374996185302734,-3.4449996948242188,-2.3999977111816406,1,-0.031485703236443396,1.3970593185158486,60.13999938964844,1.4615420730777224,61.11000061035156,-1.8041214409312423,60.4900016784668,-0.031485703236443396
3593,2022-04-06,62.25,62.599998474121094,60.65999984741211,60.65999984741211,532800.0,0.020826508155088463,-1.4402496107329736,1.827588626049591,73.43751663076901,51.603594179287796,-2.5427808631932933,-3.035465397736999,-3.278553893306892,-4.886503680441876,9.734649834500267,1.9399986267089844,-0.6221054564699884,2.885500335693358,0.1383400724653825,5.632660598921333,1.5119202040793738,4.259080467307342,-3.9566998210367785,88.25508295687725,32.106681886274416,1.3735801316139864,4,-2.2550010681152344,-2.440000534057617,-3.6075000762939453,-4.715000152587891,-2.970001220703118,2,-0.06232933442755384,-1.7816105057768619,60.97999954223633,1.3970593185158486,60.13999938964844,1.4615420730777224,61.11000061035156,-0.06232933442755384
3594,2022-04-07,60.70000076293945,62.31000137329102,60.2400016784668,62.31000137329102,386700.0,-0.02489958613751886,1.5714272174992516,-1.0125789030467236,67.14286826442867,55.39683503221371,-0.5663612029811844,-1.5391778340988793,-1.6823093596356102,-3.3221564990211476,10.108432925501123,2.069999694824226,-0.32212954156359075,1.3195011138916044,-1.4561420178189621,4.095144245602171,-0.06832045196367886,2.7073226797468877,-1.8898967885572873,36.24167775019858,-24.665370670386423,1.3878215658552826,4,-0.1400012969970703,-0.8900012969970703,-1.9300003051757812,-3.1650009155273438,-0.3300018310546804,3,-0.03294892874566657,-1.4402496107329736,62.25,-1.7816105057768619,60.97999954223633,1.3970593185158486,60.13999938964844,-0.03294892874566657
3595,2022-04-08,60.93999862670898,61.61000061035156,60.81999969482422,61.09000015258789,214600.0,0.003953836256227028,-3.051293086583982,0.09316861429397726,65.30173326290384,58.682290091293424,-0.5665076545342345,-1.815554003319484,-1.8716748796333391,-3.558719535908118,10.380568174304921,0.9099998474121094,0.048535727577672105,1.5234991073608342,-1.3159329942616012,4.3629312089832695,0.1037830565496165,2.943215158172052,-1.6751073123581435,44.295298576912515,-18.886974272123965,1.4197160508112165,4,-0.04999923706053977,-1.1299991607665945,-2.1699981689453054,-3.404998779296868,0.270000457763679,4,-0.03314736631579662,1.5714272174992516,60.70000076293945,-1.4402496107329736,62.25,-1.7816105057768619,60.97999954223633,-0.03314736631579662
3596,2022-04-11,60.099998474121094,61.7400016784668,60.02999877929688,61.18999862670898,284800.0,-0.013784052699661986,-1.7804935537795186,7.266593764304577,63.58867534667531,60.837826990350024,0.4738158770073966,-0.9411083422635613,-1.0062007378197393,-2.6712748091971434,10.857018970048443,1.7100028991699148,0.503956846506469,0.6309989929199205,-2.2187102472088114,3.4807082330486523,-0.7938556271444455,2.0558536129842864,-0.43489430059782563,2.723723857445813,-63.61558616840943,1.4248546200643653,4,1.0050010681152344,-0.28999900817871094,-0.8449974060058594,-2.079998016357422,1.7000007629394531,0,-0.02529112615070883,-3.051293086583982,60.93999862670898,1.5714272174992516,60.70000076293945,-1.4402496107329736,62.25,-0.02529112615070883
3597,2022-04-12,60.59000015258789,60.81999969482422,59.9000015258789,60.290000915527344,290000.0,0.008153106337894345,1.4210531599315548,-0.2752286193247655,65.05540148646473,62.85340848434997,0.08352291472487394,-1.4129816471711365,-1.4474231644642401,-3.0999625952773755,11.319586273337718,0.9199981689453196,0.8027467449744279,1.0635005950927763,-1.829819455909231,3.9568206460947835,-0.3831594304082273,2.51016062059378,2.009998321533203,25.555533577851193,-43.81045410310533,1.446660025501005,4,0.5199985504150391,-0.7800006866455078,-1.0699996948242188,-2.3050003051757812,0.4199981689453125,1,-0.027232241652477396,-1.7804935537795186,60.099998474121094,-3.051293086583982,60.93999862670898,1.5714272174992516,60.70000076293945,-0.027232241652477396
3598,2022-04-13,59.4900016784668,61.06999969482422,59.47999954223633,60.90999984741211,221800.0,-0.01815478579552554,-1.2083298012122239,-4.7333392673219485,58.56756150121375,63.622655327748056,1.2507796097153374,-0.2850690150861155,-0.32525133156129016,-1.9445838401757527,11.150000619320712,1.5900001525878906,1.0532506242965525,-0.06349792480468608,-2.9442171531217625,2.8172213035123903,-1.5038575389632243,1.3768616893538521,3.055996856689454,0.3534321469587573,-69.85310171777074,1.4403596141585397,4,1.549997329711914,0.31999778747558594,0.029998779296875,-1.0200023651123047,1.1399993896484304,2,-0.015296685522560582,1.4210531599315548,60.59000015258789,-1.7804935537795186,60.099998474121094,-3.051293086583982,60.93999862670898,-0.015296685522560582
3599,2022-04-14,59.84000015258789,60.47000122070313,59.5,59.77000045776367,395000.0,0.005883315922779353,-2.180328688996196,-0.04929562330084568,54.070361468693925,62.580862399770616,0.8927659522374753,-0.5207904606313534,-0.64887459252828,-2.2372432782804523,10.80738084299402,0.9799995422363352,1.1811643404824395,0.19700050354003906,-2.5969570590944926,2.9909580661745707,-1.1999782777772268,1.593979284857305,2.5833584228515605,15.929215489681761,-48.746450463693144,1.3969787813172674,4,1.1999988555908203,-0.030000686645507812,-0.017499923706054688,-1.1100006103515625,1.0900001525878906,3,-0.009358311695572219,-1.2083298012122239,59.4900016784668,1.4210531599315548,60.59000015258789,-1.7804935537795186,60.099998474121094,-0.009358311695572219
3600,2022-04-18,59.88000106811523,60.97999954223633,59.5099983215332,59.97999954223633,196200.0,0.0006684644957442032,-2.499986376145539,-1.4285558583107283,53.74495025253078,62.52501459309365,0.7374968579282921,-0.3802391497729545,-0.6560111704734979,-2.2438395055382827,9.965726514519549,1.470001220703125,1.2961421402314741,0.11000137329100568,-2.465561001801575,2.6855637483835864,-1.177779814255281,1.3977825608372925,2.4256231459960986,17.699165831147166,-42.83409898383681,1.2877811875462892,4,1.1599979400634837,-0.07000160217284446,-0.05750083923339133,-1.1500015258788991,2.149997711181655,0,0.008182996910974571,-2.180328688996196,59.84000015258789,-1.2083298012122239,59.4900016784668,1.4210531599315548,60.59000015258789,0.008182996910974571
3601,2022-04-19,61.540000915527344,61.61999893188477,60.4900016784668,60.540000915527344,229600.0,0.027722107845719934,-1.0545433107456832,-10.000152590218256,57.1696504384044,62.00874651689826,-0.7856476040531533,-1.8649243626793037,-2.2525412955817146,-3.8601233652732674,9.402253602895232,1.7399978637695455,1.3675041273992363,1.598001098632814,-0.9674186067344479,4.163420804000076,0.315291245949183,2.880710951316445,0.6525983117089851,96.2617738703855,38.50059860776695,1.2827098526836316,4,-0.5000019073486328,-1.730001449584961,-1.7175006866455078,-2.5700016021728516,0.6699981689453125,1,-0.005362395614970206,-2.499986376145539,59.88000106811523,-2.180328688996196,59.84000015258789,-1.2083298012122239,59.4900016784668,-0.005362395614970206
3602,2022-04-20,62.36000061035156,62.72999954223633,61.63999938964844,61.75,232000.0,0.013324661726115128,-1.6265005974813862,0.6100006103515625,60.80843443847848,60.605515162199325,-1.5525782882752068,-2.4273979155970267,-2.99920129010421,-4.637422179113003,9.142753189457654,1.1899986267089844,1.303800579033961,2.1755006790161104,-0.3383563788849173,4.689357736917138,0.9185721500656001,3.4324292079666208,-2.8800010681152344,88.61541748046875,32.93426615751936,1.256928528950513,4,-1.2550010681152344,-2.4850006103515625,-2.4200000762939453,-3.354999542236328,-0.06999969482421875,2,-0.0089801373927193,-1.0545433107456832,61.540000915527344,-2.499986376145539,59.88000106811523,-2.180328688996196,59.84000015258789,-0.0089801373927193
3603,2022-04-21,62.43999862670898,63.06000137329102,61.9000015258789,62.20000076293945,213500.0,0.0012828418148562726,-1.7619164396003504,0.39343872726816753,58.96963120599233,59.69737771126195,-1.7911491822151078,-2.241106276545608,-3.0169579072839454,-4.6556180823480275,8.799891086499024,1.1599998474121236,1.4043892161465124,2.013498687744132,-0.381841688883668,4.408839064371932,0.8158284994302321,3.211168876058032,-2.8949990844726514,82.58419922998829,29.03752930741588,1.1976701883138987,4,-1.1699981689453054,-2.3999977111816335,-2.422497749328606,-3.434997558593743,0.28000259399415484,3,-0.022901991297675783,-1.6265005974813862,62.36000061035156,-1.0545433107456832,61.540000915527344,-2.499986376145539,59.88000106811523,-0.022901991297675783
3604,2022-04-22,61.56000137329102,62.47999954223633,61.52000045776367,62.47999954223633,213900.0,-0.014093486111025233,1.0869586850878212,-3.833359824522448,52.021567961459574,58.22180378887925,-0.8675656502394489,-1.10592554071426,-2.0907538758550928,-3.728048400113906,8.830769846986534,0.9599990844726562,1.3441250063211285,0.9355012893676857,-1.1043902217994486,2.97539280053482,-0.08444446621587787,1.9554470449512493,-1.8744017578125067,57.746515196451455,9.475212818291531,1.0199457555835656,4,-0.29000091552735086,-1.520000457763679,-1.717500686645515,-2.5550003051757884,-0.29000091552735086,4,-0.015107217095990721,-1.7619164396003504,62.43999862670898,-1.6265005974813862,62.36000061035156,-1.0545433107456832,61.540000915527344,-0.015107217095990721
3605,2022-04-25,59.22999954223633,61.81999969482422,58.38000106811523,61.81999969482422,463000.0,-0.03784928166141355,1.6563694394162831,2.8152231602342113,46.35708454368838,56.30718258854737,1.3347245894901292,1.3068299505972192,0.3315454664238473,-1.3494889145998243,9.2440082512169,3.4399986267089915,0.983507384208508,-1.4045005798339858,-3.413202432294753,0.6042012726267814,-2.408851506064373,-0.40014965360359867,3.8300018310546946,18.162359373802907,-29.09491920880317,1.0043509262303842,4,1.4900016784667969,0.8100013732910156,0.5500011444091797,-0.22499847412109375,1.8100013732910156,0,0.028701684553064988,1.0869586850878212,61.56000137329102,-1.7619164396003504,62.43999862670898,-1.6265005974813862,62.36000061035156,0.028701684553064988
3606,2022-04-26,59.16999816894531,60.18000030517578,58.9000015258789,58.9000015258789,307300.0,-0.0010130233623963925,-8.481590324676713,-0.10424580199218778,42.27155378122651,53.77564395463201,1.3957055673115661,1.4431869346825579,0.4489436672821796,-1.243021216085026,10.0551137882874,1.279998779296882,0.7691453543302487,-1.4660018920898423,-3.4700443022165786,0.5380405180368939,-2.468023097153207,-0.46398068702647777,3.7964031982421957,16.88027883152906,-25.137332920844074,1.002021205063368,4,1.5500030517578125,0.9650020599365234,0.36750221252441406,-0.16499710083007812,1.4200019836425781,1,0.04833531686422465,1.6563694394162831,59.22999954223633,1.0869586850878212,61.56000137329102,-1.7619164396003504,62.43999862670898,0.04833531686422465
3607,2022-04-27,58.709999084472656,59.61999893188477,58.61999893188477,59.22999954223633,347000.0,-0.007774194671415158,-1.857139743107725,-1.925951566871011,33.76145459737768,51.01940985420578,1.7444268590181622,1.8981171642816435,0.9625000731189743,-0.7432297863740231,10.532789632961222,1.0,0.5434532995329775,-1.8610010147094727,-4.028220193170704,0.30621816375175825,-2.9446106039400917,-0.7773914254788536,4.1646742767334075,7.051239205956275,-27.914823590968798,1.083609589230616,4,2.0100021362304688,1.4250011444091797,0.9375009536743164,0.2950019836425781,1.729999542236321,2,0.05961505798976696,-8.481590324676713,59.16999816894531,1.6563694394162831,59.22999954223633,1.0869586850878212,61.56000137329102,0.05961505798976696
3608,2022-04-28,58.790000915527344,59.540000915527344,58.66999816894531,59.38999938964844,323900.0,0.0013626610850321352,-1.0714253276536998,1.1538422037193266,39.87274359359176,49.4418967569722,1.7373931684071877,1.8242218822799998,0.9322865920058163,-0.7822507354138679,10.892425261207913,0.8700027465820312,0.3859945819198387,-1.725499153137207,-4.018284130988292,0.5672858247138777,-2.8718916420627494,-0.5791066642116647,3.9947789998169014,10.000000000000156,-23.780049262597537,1.146392488925543,4,1.9300003051757812,1.3449993133544922,0.5574989318847656,0.21500015258789062,2.579998016357429,3,0.05953393341546276,-1.857139743107725,58.709999084472656,-8.481590324676713,59.16999816894531,1.6563694394162831,59.22999954223633,0.05953393341546276
3609,2022-04-29,56.68999862670898,60.25,56.52999877929688,60.25,510700.0,-0.035720398981380574,1.0898875200512586,5.933350711442861,31.178035184413034,46.93446174940357,3.736512007153088,3.820836998051483,3.0545107074162416,1.3274571905422263,11.104848140191347,3.720001220703118,0.1015848033009874,-3.6355012893676815,-6.496561416385951,-0.7744411623494116,-5.066031352876813,-2.20497122585855,6.006685711690686,3.0245712612725604,-28.209838013644756,1.4305300635091334,4,3.105001449584975,3.105001449584975,2.6800012588501048,2.315002441406257,4.990001678466804,4,0.10636801446583877,-1.0714253276536998,58.790000915527344,-1.857139743107725,58.709999084472656,-8.481590324676713,59.16999816894531,0.10636801446583877
3610,2022-05-02,55.65999984741211,57.40999984741211,54.93000030517578,56.90999984741211,446900.0,-0.018168968146906828,1.2044440375434027,0.3511234600576698,30.662026116056495,43.98917015803158,4.587362238749201,4.660549343304538,4.0568575986117565,2.3724477032457827,11.574169859768283,2.479999542236328,-0.07461983915798953,-4.393000030517577,-7.903832384219584,-0.8821676768155697,-6.148416207368577,-2.6375838536665768,6.790017068623442,13.721796693833241,-20.246617504200344,1.755416176851002,5,3.335000991821289,3.335000991821289,3.4750003814697266,3.345001220703125,4.920001983642578,0,0.1007905250760146,1.0898875200512586,56.68999862670898,-1.0714253276536998,58.790000915527344,-1.857139743107725,58.709999084472656,0.1007905250760146
3611,2022-05-03,57.29999923706055,57.70000076293945,55.79999923706055,55.79999923706055,480400.0,0.02946459565476789,-1.5333353678385417,-1.2,36.97544880844295,41.34106064358319,2.55092583812678,2.9480217108632303,2.4002784279283915,0.7502628836639715,12.650787400834625,2.0400009155273438,-0.18196933273423355,-2.6110006332397475,-6.3305477673976185,1.1085465009181235,-4.4707742003186866,-0.7512270661608085,4.698816682323418,44.54885465859174,9.12316044203174,1.8597735670789362,5,1.6950016021728516,1.6950016021728516,1.7850008010864258,1.7050018310546875,2.4599990844726562,1,0.06527053626988244,1.2044440375434027,55.65999984741211,1.0898875200512586,56.68999862670898,-1.0714253276536998,58.790000915527344,0.06527053626988244
3612,2022-05-04,59.06000137329102,59.15999984741211,56.7599983215332,57.16999816894531,334100.0,0.030715569976694557,1.296652010199295,1.2600021362304734,48.38224125073843,40.16468398188831,0.3057435423456951,1.0928330462976916,0.6402598590898592,-0.974962970364281,13.327315391159228,2.4000015258789062,-0.25249486450882586,-0.7549985885620032,-4.457444869210839,2.9474476920868327,-2.6062217288864247,1.0962245517624183,2.514685609240452,77.6316034779717,36.209284735048115,1.8512231403244184,5,-0.35500144958496804,-0.06500053405762429,0.024998664855949926,-0.055000305175788355,0.759998321533196,2,0.0259058371777956,-1.5333353678385417,57.29999923706055,1.2044440375434027,55.65999984741211,1.0898875200512586,56.68999862670898,0.0259058371777956
3613,2022-05-05,58.36999893188477,59.18000030517578,57.86999893188477,59.02999877929688,260600.0,-0.01168307526857415,1.729161285708067,-0.3492056764213747,44.60748094611177,39.34089653573855,0.3997395221360023,1.557083976740735,1.3699397488984388,-0.2576756031898242,13.110444100738949,1.3100013732910085,-0.5283863176153218,-1.2510009765624943,-4.820450221019463,2.3184482678944747,-3.0357255987909824,0.5337236456659937,2.8060068500053603,64.66163203083896,19.18782440068302,1.7847246222284847,5,0.00500106811522727,0.6250019073486257,0.7550010681152273,0.7450008392333913,-1.020000457763679,3,0.0354634184119107,1.296652010199295,59.06000137329102,-1.5333353678385417,57.29999923706055,1.2044440375434027,55.65999984741211,0.0354634184119107
3614,2022-05-06,58.70000076293945,59.040000915527344,57.56000137329102,59.040000915527344,261800.0,0.005653620645766688,7.705875753121838,0.5151518654451926,45.76149492223449,39.274719911132564,-0.42311196275716156,1.1273652579589069,1.08233388282882,-0.5489356473863438,13.326739399070558,1.479999542236321,-0.9480573653565116,-0.8209991455078125,-4.375198859963184,2.7332005689475594,-2.598099002735495,0.9561007117198699,2.1012446903478192,88.7058931238511,38.07803826646871,1.7770998572276846,5,-1.1100006103515625,0.2950000762939453,0.4724998474121094,0.41499900817871094,-3.44000244140625,4,0.04548548780651873,1.729161285708067,58.36999893188477,1.296652010199295,59.06000137329102,-1.5333353678385417,57.29999923706055,0.04548548780651873
3615,2022-05-09,58.91999816894531,59.5,57.63999938964844,58.31000137329102,331500.0,0.003747826288696743,1.1016950613691958,-1.7941074173388925,39.50319694775393,38.96712470741339,-0.7729963029007862,0.7887128692005518,0.8362723945501642,-0.7189383522992188,13.428172014556989,1.8600006103515625,-1.3770868786810198,-0.5000017166137667,-3.9987900718380445,2.998786638610511,-2.2493958942259056,1.2493924609983722,1.5289725754552705,84.32427806869134,37.83839135336095,1.7493941776121393,5,-1.3299980163574219,0.07500267028808594,0.5050020217895508,0.19500160217285156,-2.75,0,0.046843214901611585,7.705875753121838,58.70000076293945,1.729161285708067,58.36999893188477,1.296652010199295,59.06000137329102,0.046843214901611585
3616,2022-05-10,58.58000183105469,59.6500015258789,57.75,59.02000045776367,259200.0,-0.0057704743458363295,1.2352949096253847,-0.7213130131889245,34.250005086263016,39.021408095067315,-0.5872475175996357,1.0635235857948189,1.1392688692864965,-0.34606461779300446,14.212908747745828,1.9000015258788991,-1.693153800527078,-0.7639982223510771,-4.266625775788782,2.738629331086628,-2.5153119990699295,0.9873155543677754,1.5378306869924074,62.975830157722534,20.91772347327072,1.7513137767188518,5,-0.9900016784667969,0.41499900817871094,0.8724985122680664,0.5349979400634766,-3.5700035095214844,1,0.034141344101832116,1.1016950613691958,58.91999816894531,7.705875753121838,58.70000076293945,1.729161285708067,58.36999893188477,0.034141344101832116
3617,2022-05-11,58.93999862670898,59.88000106811523,58.43999862670898,58.43999862670898,345700.0,0.00614538723799507,-4.760009765625,-1.1363671830973705,35.7491842511388,38.56323483479477,-1.0182698298860444,0.6045714318007143,0.7882465936819898,-0.6659667427684184,15.088931049198445,1.44000244140625,-1.7626418335693046,-0.32150135040284056,-3.7779819030008923,3.134979202195211,-2.0497416267018664,1.4067389258961853,-4.009998321533196,59.48264805795686,21.619268433351984,1.7282402762990245,5,-1.3499984741210866,0.05500221252442117,0.5375013351440501,0.1750011444091868,-4.35999679565429,2,0.013912448488803353,1.2352949096253847,58.58000183105469,1.1016950613691958,58.91999816894531,7.705875753121838,58.70000076293945,0.013912448488803353
3618,2022-05-12,58.58000183105469,59.09000015258789,57.65999984741211,58.72999954223633,340600.0,-0.006107852121515878,2.287361059347116,-0.29999542236328125,37.32993211070535,39.24677893771614,-0.7724225293527951,0.9411510868011064,1.1296860826851827,-0.25590557996598307,16.36478110578068,1.4300003051757812,-1.7881928693394826,-0.635998153686522,-4.103753268857169,2.8317569614841247,-2.3698757112718454,1.0978794038988013,-3.551001510620118,43.96554275585602,8.26127651322372,1.7338775575853245,5,-1.1750011444091797,0.41499900817871094,0.9574985504150391,0.5349979400634766,-3.6500015258789062,3,0.021167596876246142,-4.760009765625,58.93999862670898,1.2352949096253847,58.58000183105469,1.1016950613691958,58.91999816894531,0.021167596876246142
3619,2022-05-13,59.27999877929688,59.56000137329102,57.79999923706055,59.15999984741211,316600.0,0.011949418340084561,4.176445509062569,-0.8000050863406796,50.24678810190261,41.42286360281014,-1.1917132175258303,0.207697912999258,0.3943823531227011,-0.8961499668930486,17.574146531642548,1.7600021362304759,-1.6571735846632691,0.09199886322021911,-3.3635637269291863,3.5475614533696245,-1.6357824318544871,1.8197801582949253,-4.153978443908699,73.21420360590855,33.83316914391048,1.7277812950747033,5,-1.4399986267089915,-0.28499794006348367,0.6225004196166921,-0.07999992370606179,-3.30999755859375,4,-0.03255736074424187,2.287361059347116,58.58000183105469,-4.760009765625,58.93999862670898,1.2352949096253847,58.58000183105469,-0.03255736074424187
3620,2022-05-16,60.36999893188477,60.36999893188477,59.2599983215332,59.47000122070313,260400.0,0.018387317392600355,1.4666742960806163,7.500047684139811,55.37635125319392,43.46740831889358,-1.7247107346590127,-0.8893057930442794,-0.7560601686040016,-1.91274640651271,18.348933249556605,1.1100006103515696,-1.60371815812249,1.1574991226196332,-2.3255602419775627,4.640558487216829,-0.5840305596789648,2.899028804918231,-5.148898981842045,100.0,55.38623768971476,1.7415296822985995,5,-1.8050003051757884,-1.3749980926513743,-0.18499946594238992,-0.914999008178718,-3.4599990844726634,0,-0.08464470267950741,4.176445509062569,59.27999877929688,2.287361059347116,58.58000183105469,-4.760009765625,58.93999862670898,-0.08464470267950741
3621,2022-05-17,61.209999084472656,61.58000183105469,59.59000015258789,60.75,314600.0,0.013914198566338465,2.316656812069656,0.5111113936819975,60.83189538335418,44.85070322251756,-2.1811181858574358,-1.8501548784814332,-1.6473432327053388,-2.689201230983855,18.544986867838237,1.9900016784667969,-1.2099881149630534,2.0139993667602525,-1.4254890880628537,5.453487821583359,0.2942551393486994,3.7337435941718056,-5.782943175156248,90.56115920027638,39.494226473876765,1.719744227411554,5,-1.6399974822998047,-2.214998245239258,-0.8599996566772461,-1.7549991607666016,-3.1499977111816335,1,-0.08233950320064387,1.4666742960806163,60.36999893188477,4.176445509062569,59.27999877929688,2.287361059347116,58.58000183105469,-0.08233950320064387
3622,2022-05-18,61.79999923706055,62.95000076293945,61.11000061035156,61.5,575100.0,0.009638950521362766,-2.4074139483955284,0.6521735524853631,62.48962828994128,46.837608482943054,-2.6167557732359654,-2.618512535928474,-2.269287918196369,-3.2117398142254387,18.231203039092343,1.8400001525878906,-0.6714790599879592,2.6319995880126967,-0.7066769766988301,5.970676152724224,0.9626613056569298,4.301337870368464,-6.003766572439844,78.260844482968,21.090455833112657,1.6693382823557639,5,-1.5449981689453125,-2.8049983978271484,-1.3424997329711914,-2.344999313354492,-2.8699989318847656,2,-0.10987056633255554,2.316656812069656,61.209999084472656,1.4666742960806163,60.36999893188477,4.176445509062569,59.27999877929688,-0.10987056633255554
3623,2022-05-19,61.0099983215332,61.61999893188477,60.09000015258789,61.36999893188477,457200.0,-0.0127831864932062,2.5581341707918175,-1.2000050862759797,70.11174870996348,49.543192237135166,-1.578930366251548,-2.0460380869195163,-1.5084972727481016,-2.362816689797981,17.441715776912716,1.7099990844726562,-0.3052418477768555,1.9134986877441378,-1.182571910995776,5.0095692864840515,0.3654633883741809,3.4615339871140947,-4.641464209047001,62.33006084255156,-1.6196217886359747,1.5480352993699578,5,-0.7149982452392578,-2.0149974822998047,-0.5499992370605469,-1.5549983978271484,-2.1599998474121094,3,-0.10539250397273126,-2.4074139483955284,61.79999923706055,2.316656812069656,61.209999084472656,1.4666742960806163,60.36999893188477,-0.10539250397273126
3624,2022-05-20,60.63000106811523,61.31000137329102,59.68000030517578,61.16999816894531,380800.0,-0.006228442286054903,2.975595346089203,1.499989403636662,74.62837850610389,53.445990188062936,-1.001712745152716,-1.8332796939004439,-1.1437077648181173,-1.940837212133367,16.909208167184186,1.6300010681152415,-0.2372414691446494,1.5800014495849553,-1.3854626846383553,4.545465583808266,0.09726938247329997,3.0627335166966105,-3.7349496235927617,37.12742114229929,-31.805295194395335,1.4827320671116568,5,-0.325000762939446,-1.6350002288818288,-0.2050018310546804,-1.1750011444091726,-1.7900009155273366,4,-0.0940128758456682,2.5581341707918175,61.0099983215332,-2.4074139483955284,61.79999923706055,2.316656812069656,61.209999084472656,-0.0940128758456682
3625,2022-05-23,60.93000030517578,61.72000122070313,59.52000045776367,61.36000061035156,241700.0,0.004948032851319173,2.8260832067297454,0.796301136644592,70.74289037592038,57.50075522024709,-1.102554524459201,-2.107438469953749,-1.4505842183324802,-2.2024316545624743,17.031203645543403,2.2000007629394602,-0.03241892216946951,1.7950006484985366,-1.2873393974145273,4.8773406944116005,0.2538306255420011,3.336170671455072,-3.5505529151799564,41.1078636140194,-29.63241811405633,1.541170022956533,5,-0.625,-1.9349994659423828,-0.5050010681152344,-1.4750003814697266,-2.0,0,-0.08140487542474728,2.975595346089203,60.63000106811523,2.5581341707918175,61.0099983215332,-2.4074139483955284,61.79999923706055,-0.08140487542474728
3626,2022-05-24,62.02999877929688,62.08000183105469,60.16999816894531,60.7400016784668,254700.0,0.018053478887438246,1.7482003726868305,-2.9999911286173226,68.35601329912517,61.12373622557891,-1.856988013541283,-3.1433479691507955,-2.5071011922031445,-3.2625081918424073,17.23624128302857,1.910003662109375,0.17639653142363443,2.7519990921020607,-0.5914850850333195,6.095483269237441,1.0802570035343706,4.423741180669751,-4.204907119465567,73.1777871198929,3.1725111432218114,1.671742088567689,5,-1.7249984741211009,-3.0349979400634837,-1.6049995422363352,-2.5749988555908274,-1.5399971008300852,1,-0.08254069051495161,2.8260832067297454,60.93000030517578,2.975595346089203,60.63000106811523,2.5581341707918175,61.0099983215332,-0.08254069051495161
3627,2022-05-25,62.209999084472656,62.5,61.68999862670898,61.9000015258789,292500.0,0.0029018266760929556,-1.2191716396851868,0.24030872503068448,75.3298739284979,65.34595198311142,-1.7035000160363083,-3.212393764262586,-2.6532046530655506,-3.3968234343316936,17.362977793093183,0.8100013732910227,0.48507559790925825,2.7569993972778306,-0.819567800882119,6.33356659543778,0.9687157981978558,4.545282996357805,-3.9749146963926876,90.2684241585583,18.77808558983648,1.788283599079975,5,-1.8349990844726562,-3.214998245239258,-1.7849998474121094,-2.7549991607666016,-4.6699981689453125,2,-0.06670949641948243,1.7482003726868305,62.02999877929688,2.8260832067297454,60.93000030517578,2.975595346089203,60.63000106811523,-0.06670949641948243
3628,2022-05-26,62.290000915527344,62.86000061035156,62.209999084472656,62.45000076293945,218000.0,0.0012859963387246154,-3.062464982655239,-0.5161326048434612,74.48846246521617,68.03947135681292,-1.3431404362333197,-3.1797683640180736,-2.681884619569388,-3.424942064770363,17.57137063307031,0.6500015258789062,0.9223770145607304,2.662001228332521,-1.1148734189849137,6.438875875649956,0.7735639046738072,4.550438551991235,-3.677723217458613,82.93414165318008,13.058766700855912,1.888437323658716,5,-1.1850013732910156,-3.2950000762939453,-1.8000011444091797,-2.770000457763672,-4.1599998474121165,3,-0.053941251580781335,-1.2191716396851868,62.209999084472656,1.7482003726868305,62.02999877929688,2.8260832067297454,60.93000030517578,-0.053941251580781335
3629,2022-05-27,62.72000122070313,62.72000122070313,61.790000915527344,62.02000045776367,280100.0,0.006903199532119375,1.65714083301995,-4.375008940705287,75.19900716496626,70.24198868034318,-1.3788625712385851,-3.304264594304378,-3.0254940952291136,-3.804502792183925,16.459623852684828,0.9300003051757884,1.3597054992963322,2.790501403808598,-0.9615027391018884,6.5425055467190845,0.9144993323533512,4.666503475263845,-3.760705677444747,95.80840169902518,26.61394928167097,1.8760020714552432,5,-1.4850006103515696,-3.780000686645515,-2.0650005340576243,-3.0349998474121094,-5.569999694824233,4,-0.061702848712710145,-3.062464982655239,62.290000915527344,-1.2191716396851868,62.209999084472656,1.7482003726868305,62.02999877929688,-0.061702848712710145
3630,2022-05-31,61.27000045776367,61.77000045776367,60.540000915527344,61.540000915527344,474600.0,-0.023118634163240892,2.369863872703995,-0.3857145192669211,65.54914283874658,70.76612728649788,0.23717007399836376,-1.4887565439801165,-1.4812815520998939,-2.3102256665210774,14.358430191688198,2.1800003051757884,1.791087056090504,1.0600006103515653,-2.1473264717933844,4.267327692496515,-0.5436629307209131,2.663664151424044,-1.9914484969308006,40.89224128151022,-27.88719567276462,1.6036635410724756,5,-0.034999847412109375,-2.3299999237060547,-0.6149997711181641,-1.5849990844726491,-4.430000305175781,1,-0.03966052369872097,1.65714083301995,62.72000122070313,-3.062464982655239,62.290000915527344,-1.2191716396851868,62.209999084472656,-0.03966052369872097
3631,2022-06-01,61.040000915527344,61.38000106811523,60.31000137329102,61.38000106811523,312100.0,-0.0037538687859954845,5.294113027185495,1.2592576894276288,62.32396746758961,70.74772052845881,0.49228887686336265,-1.0163056827303052,-1.1823011675550958,-2.036518345016269,12.445162829027957,1.0699996948242045,2.0050437844520346,0.6430009841918931,-2.272814904134073,3.558816872517859,-0.8149069599710899,2.100908928354876,-1.4677330505259434,28.627441593975274,-39.62076054712355,1.4579079441629834,6,0.14999961853027344,-2.1000003814697266,-0.6599998474121094,-1.354999542236321,-3.420001983642571,2,-0.03456750620419502,2.369863872703995,61.27000045776367,1.65714083301995,62.72000122070313,-3.062464982655239,62.290000915527344,-0.03456750620419502
3632,2022-06-02,60.59000015258789,61.06999969482422,59.63999938964844,61.06999969482422,206300.0,-0.0073722273294557494,4.958340287215189,1.4117627259365935,61.672468464492916,69.81002272340653,0.8410462007781732,-0.46989594497252085,-0.6481059965838938,-1.5505713438829503,11.733856482673405,1.4300003051757812,2.070101443798322,0.11650028228759624,-2.7311046218333814,2.964105186408574,-1.307302169772889,1.5403027343480815,2.3600006103515625,29.503118099191568,-40.08927334554075,1.4238024520604873,6,0.6000003814697266,-1.6499996185302734,-0.16249942779541016,-0.9049987792968679,-3.220001220703118,3,-0.0016504121780699377,5.294113027185495,61.040000915527344,2.369863872703995,61.27000045776367,1.65714083301995,62.72000122070313,-0.0016504121780699377
3633,2022-06-03,60.43999862670898,60.86999893188477,60.31999969482422,60.5,308200.0,-0.0024756812262940464,-2.666670905230011,0.12500298023509573,57.19602760401545,67.87309484539672,1.007656156109583,-0.16534095708404806,-0.416818605021696,-1.3612987555620109,10.999013520030253,0.549999237060554,1.9901727922359314,-0.13700122833252948,-2.807669042547765,2.533666585882706,-1.4723351354401473,1.1983326787750883,2.4438021087646575,25.973985761774482,-41.37736453658874,1.3353339071076193,6,0.7500019073486399,-1.49999809265136,-0.0124979019164968,-0.5199985504150249,-3.5699996948242045,4,-0.04798143244662645,4.958340287215189,60.59000015258789,5.294113027185495,61.040000915527344,2.369863872703995,61.27000045776367,-0.04798143244662645
3634,2022-06-06,61.36999893188477,61.5,60.68999862670898,60.93000030517578,206500.0,0.015387166219504422,1.31428711560157,-7.333142602834776,56.32911270158736,66.27156399269305,0.2164225482965989,-0.9328850583969981,-1.25305042125148,-2.2318509460941485,9.899008883920056,1.0600013732910227,1.850749380427004,0.6594991683960032,-1.8798125352363044,3.198810872028311,-0.6101566834201506,1.929155020212157,1.448925776672361,81.22059505665662,17.25555596796869,1.2696558518161543,6,-0.11999893188477273,-2.4299983978271555,-0.9424982070922923,-1.4299983978271555,-4.30999755859375,0,-0.052794491122048925,-2.666670905230011,60.43999862670898,4.958340287215189,60.59000015258789,5.294113027185495,61.040000915527344,-0.052794491122048925
3635,2022-06-07,61.68000030517578,61.68999862670898,60.63000106811523,61.04999923706055,205100.0,0.005051350475581362,2.2615424342549995,1.4318250782448638,53.188609535600875,64.586296907857,0.026816812752635144,-1.0809320758515355,-1.5098479964499631,-2.4798383881908066,9.053197967673443,1.05999755859375,1.6913165211872894,0.8315004348754869,-1.5956117070325888,3.2586125767835625,-0.3820556360785474,2.045056505829521,1.0753458970031815,99.5122768168669,37.30407544550165,1.2135560709540374,6,-0.43000030517578125,-2.739999771118164,-1.8850002288818288,-1.8850002288818288,-4.3899993896484375,1,-0.07344355961225169,1.31428711560157,61.36999893188477,-2.666670905230011,60.43999862670898,4.958340287215189,60.59000015258789,-0.07344355961225169
3636,2022-06-08,60.58000183105469,61.63000106811523,60.58000183105469,61.56999969482422,198600.0,-0.017833957014892987,-1.1212151570964939,-1.5714225163638125,42.25890075737226,60.911744333287494,1.0052117653826969,0.1861267017660353,-0.3718770465460395,-1.3354084986073218,8.293218404387757,1.0999984741210938,1.490104057139824,-0.3684980392456083,-2.5549470350114873,1.8179509565202707,-1.4617225371285443,0.7247264586373277,2.113037434873668,45.85379469477775,-13.732151597021854,1.0932244978829382,6,0.6699981689453125,-1.2050018310546875,-1.585000991821289,-1.585000991821289,-4.460002899169915,2,-0.06173657255569087,2.2615424342549995,61.68000030517578,1.31428711560157,61.36999893188477,-2.666670905230011,60.43999862670898,-0.06173657255569087
3637,2022-06-09,59.7599983215332,60.97000122070313,59.6500015258789,60.54999923706055,183600.0,-0.013535877925661133,-1.613874998111517,0.7979824446482379,42.09861301336835,57.31287217197107,1.6104958224976826,1.1285749847538113,0.44930637960428754,-0.4925353273797981,7.91058582746593,1.319999694824233,1.3241568648473674,-1.229501533508298,-3.284149407737033,0.8251463407204369,-2.2568254706226654,-0.20217759639393051,2.8719801468695536,5.3920074498903015,-51.6224699352857,1.027323937114368,6,1.4200019836425781,0.095001220703125,-0.7649974822998047,-0.7649974822998047,-3.1199989318847656,3,-0.03580989708423954,-1.1212151570964939,60.58000183105469,2.2615424342549995,61.68000030517578,1.31428711560157,61.36999893188477,-0.03580989708423954
3638,2022-06-10,59.81999969482422,60.34000015258789,58.97000122070313,59.22000122070313,204700.0,0.0010040390725611914,-1.4909106041795461,-0.7594908592233388,44.664028044781254,53.920096714172736,1.2999861694279247,1.2292590375061465,0.3947525394863334,-0.5298843018378108,7.1980170654793,1.3699989318847585,1.1064816703031397,-1.2315000534057603,-3.0401148257858566,0.577114718974336,-2.1358074395958084,-0.32719266721571216,2.7521391920034546,31.24997370380801,-27.111861509149335,0.9043073861900485,6,0.5500011444091797,0.4350013732910156,-0.9699993133544922,-0.8249988555908203,-4.709999084472656,4,-0.040956214902010846,-1.613874998111517,59.7599983215332,-1.1212151570964939,60.58000183105469,2.2615424342549995,61.68000030517578,-0.040956214902010846
3639,2022-06-13,57.349998474121094,59.54999923706055,57.0,59.459999084472656,302100.0,-0.0412905588984287,1.2270726791157902,-3.5166766272904555,31.659845035895685,50.15461918052264,3.272258907953791,3.738953969864461,2.8225916013417205,1.956619927084958,7.211903675276118,2.8199996948242188,0.7384094023650363,-3.605001258850095,-5.940733582466649,-1.2692689352335407,-4.772867420658372,-2.4371350970418177,5.078054906061595,7.462656217592359,-50.88894048878413,1.1678661618082766,6,1.9950008392333984,2.625001907348633,1.3350019454956055,1.6450023651123047,-3.229999542236321,0,-0.008369652223319868,-1.4909106041795461,59.81999969482422,-1.613874998111517,59.7599983215332,-1.1212151570964939,60.58000183105469,-0.008369652223319868
3640,2022-06-14,55.2599983215332,56.81999969482422,54.349998474121094,56.63999938964844,434600.0,-0.03644289813766943,1.8390791241989692,0.6540287530463332,18.51165929928169,45.286584939599535,4.9395309987387535,5.719751520226055,4.82528684167886,4.047943938836497,8.229606989326127,3.0,0.29366959530322845,-5.439501380920412,-8.89446046798588,-1.9845422938549433,-7.166980924453149,-3.712021837387674,6.842371855838522,12.499993450041382,-42.159578839480886,1.7274795435327348,6,2.760000228881836,3.3900012969970703,3.0325021743774414,3.7350025177001953,-0.7599983215332031,1,0.03257334611710272,1.2270726791157902,57.349998474121094,-1.4909106041795461,59.81999969482422,-1.613874998111517,59.7599983215332,0.03257334611710272
3641,2022-06-15,56.16999816894531,56.9000015258789,55.18000030517578,55.81999969482422,319200.0,0.01646760541173431,-1.1104345017716053,-0.25362188639398053,23.693400978794628,41.06668855229972,3.6498992996724127,4.6512811260299,3.868027144403257,3.150001828388895,9.540416303500846,1.720001220703118,-0.21819601267094413,-4.277501487731932,-8.26920920709064,-0.28579376837322457,-6.2733553474112895,-2.281647628052575,5.3121822721663605,27.492431113626044,-21.72668149175693,1.995853859679354,6,1.8500003814697266,2.480001449584961,2.122502326965332,2.825002670288086,-0.7999992370605398,2,0.01993951901535307,1.8390791241989692,55.2599983215332,1.2270726791157902,57.349998474121094,-1.4909106041795461,59.81999969482422,0.01993951901535307
3642,2022-06-16,55.0099983215332,55.61999893188477,54.41999816894531,55.61999893188477,350200.0,-0.02065159133392025,2.9344247942566293,-1.7428664850136444,21.019118726596716,37.04703201036431,4.397590264997916,5.561658124369046,4.939233588007852,4.316394533620425,10.201665140989746,1.75,-0.6226425806209903,-5.098001289367673,-9.71187464760628,-0.48412793112906627,-7.404937968486976,-2.7910646102483696,5.901607562219226,11.018358305052148,-32.53416748453652,2.3069366791193047,6,3.010000228881836,3.6400012969970703,3.2825021743774414,3.9850025177001953,0.24000167846679688,3,0.02017816113833737,-1.1104345017716053,56.16999816894531,1.8390791241989692,55.2599983215332,1.2270726791157902,57.349998474121094,0.02017816113833737
3643,2022-06-17,54.58000183105469,56.7599983215332,54.349998474121094,56.7599983215332,454300.0,-0.00781669702960519,1.2110125937708343,3.5737611626684926,17.59555721587961,32.743303623063454,4.368304024741654,5.781665136527849,5.232667175701913,4.74523889214008,11.270238649038598,2.4099998474121094,-1.0214942383010737,-5.206497955322263,-10.413681152335613,0.0006852416910874126,-7.810089553828938,-2.6029063568155877,5.806675459927234,4.423140830532833,-31.17602654647045,2.6035915985066755,6,3.4399967193603516,4.069997787475586,3.712498664855957,4.414999008178711,0.5,4,0.037742716919838326,2.9344247942566293,55.0099983215332,-1.1104345017716053,56.16999816894531,1.8390791241989692,55.2599983215332,0.037742716919838326
3644,2022-06-21,54.93000030517578,55.22999954223633,54.27999877929688,54.72999954223633,270800.0,0.006412577178074752,1.3750041723290956,-0.0917436169337834,22.338575267519758,29.3155220377211,3.36230598984222,5.252015309671911,4.797325933529365,4.388287883767248,12.669687847877837,0.950000762939446,-1.4097683052919265,-4.571499443054201,-10.191851321684553,1.0488524355761513,-7.38167538236938,-1.7613235037390211,4.973742680457278,24.80919253717856,-9.702371792901843,2.810175939315176,6,3.0249996185302734,3.684999465942383,3.270000457763672,4.065000534057617,0.9199981689453125,1,0.0032769034075323944,1.2110125937708343,54.58000183105469,2.9344247942566293,55.0099983215332,-1.1104345017716053,56.16999816894531,0.0032769034075323944
3645,2022-06-22,55.97000122070313,56.29999923706055,54.6500015258789,54.709999084472656,297700.0,0.0189332042554049,-1.391305790058533,6.299986648610537,29.339861738257824,27.8800732578195,1.594882159317386,4.027882731348413,3.6745705362551107,3.3476307553591482,13.608712214264878,1.6499977111816477,-1.7431536437250799,-3.2834985733032127,-9.07360766874016,2.506610522133734,-6.178553121021686,-0.38844402558473945,3.37136734429631,64.50384235707311,28.039772352253387,2.895054547718474,6,1.654998779296875,2.644998550415032,2.4474992752075124,3.0249996185302663,-0.520000457763679,2,-0.03305346164855982,1.3750041723290956,54.93000030517578,1.2110125937708343,54.58000183105469,2.9344247942566293,55.0099983215332,-0.03305346164855982
3646,2022-06-23,56.90999984741211,57.02000045776367,56.06000137329102,56.06000137329102,255700.0,0.0167946865500741,-1.2588254301640085,0.6746008198557589,35.579938522397015,27.15577609215602,0.08889506371323819,2.829720662299053,2.6881139344657186,2.4042920199660074,14.202168984692204,1.0499992370605398,-2.150334280521207,-2.0874999999999986,-7.813117443740012,3.638117443740015,-4.950308721870002,0.7753087218700045,1.9252317390170788,95.98538164352092,56.21840716012209,2.8628087218700062,6,0.39999961853027344,1.7049999237060547,1.869999885559082,2.085000991821289,-2.5900001525878906,3,-0.04234756376513504,-1.391305790058533,55.97000122070313,1.3750041723290956,54.93000030517578,1.2110125937708343,54.58000183105469,-0.04234756376513504
3647,2022-06-24,58.06000137329102,58.77000045776367,56.0099983215332,56.86999893188477,488000.0,0.0202073717969129,1.1149436711117982,1.4000053854646426,41.35175550899315,26.787745810401788,-1.4836301547886634,1.4259813276060456,1.4882630534572954,1.266066308972583,14.192695018344642,2.7600021362304688,-2.5625149729260173,-0.7299985885620046,-6.262970185186582,4.802973008062565,-3.496484386874293,2.036487209750284,-3.7800025939941406,84.18710870693718,40.91253658545158,2.7664857983122864,6,-1.1450023651123118,0.5549983978271413,1.2224998474121023,0.9349994659423757,-3.5800018310546946,4,-0.04633142228349507,-1.2588254301640085,56.90999984741211,-1.391305790058533,55.97000122070313,1.3750041723290956,54.93000030517578,-0.04633142228349507
3648,2022-06-27,58.93000030517578,59.11999893188477,57.959999084472656,58.2400016784668,258700.0,0.01498448004317443,1.1682323623049262,0.5798295891675642,41.09489601887633,27.836084808510748,-2.7861448933242343,0.30709803941795855,0.6129581083447704,0.40567680901482106,13.898713410261577,1.1599998474121165,-2.8027923709258644,0.3080003738403292,-4.975948368656553,5.5919491163372115,-2.3339739974081084,2.949974745088767,-4.560201492309567,96.07440866283028,55.22036684947585,2.6419743712484407,6,-2.230001449584954,-0.3600006103515625,0.6950006484985352,0.06500053405761719,-4.770000457763672,0,-0.06244697583774783,1.1149436711117982,58.06000137329102,-1.2588254301640085,56.90999984741211,-1.391305790058533,55.97000122070313,-0.06244697583774783
3649,2022-06-28,58.849998474121094,59.54999923706055,58.63000106811523,59.11999893188477,259000.0,-0.0013575739121056696,-1.5915614036030006,-0.3913057900585577,39.49516861696706,30.167585843809125,-2.7613806066010227,0.0867510827449749,0.6753316762131476,0.49476077741569213,13.949790628494668,0.9199981689453196,-3.0077996445834287,0.4214986801147447,-4.501702368695135,5.344699728924624,-2.0401018442901986,2.883099204519688,-4.290191656494137,85.7142634711426,50.120457135258015,2.4616005244049415,6,-1.9349994659423828,-0.279998779296875,0.7950019836425781,0.1450023651123047,-4.279998779296875,1,-0.06406111709117945,1.1682323623049262,58.93000030517578,1.1149436711117982,58.06000137329102,-1.2588254301640085,56.90999984741211,-0.06406111709117945
3650,2022-06-29,58.84000015258789,59.27000045776367,58.15999984741211,58.86999893188477,316800.0,-0.00016989501771358384,1.6746943652909274,0.11110640161632201,42.972530176317264,32.30971131020053,-2.4475395760058234,-0.099748529974093,0.6659325502322986,0.5165897471511727,14.622755524479885,1.1100006103515625,-3.270294262794607,0.5330003738403306,-4.211637089811809,5.27763783749247,-1.8393183579857393,2.9053191056664005,-3.980781789794918,79.94353387428744,43.76189398051541,2.3723187318260694,6,-1.9250011444091797,-0.2700004577636719,0.8100004196166992,0.1550006866455078,-4.340000152587891,2,-0.0508157999781258,-1.5915614036030006,58.849998474121094,1.1682323623049262,58.93000030517578,1.1149436711117982,58.06000137329102,-0.0508157999781258
3651,2022-06-30,58.93000030517578,59.4000015258789,58.04999923706055,58.18000030517578,224400.0,0.00152957430921985,-1.6732662048752343,-25.001017293992042,46.43777605397815,35.13400656879846,-2.3522226626052998,-0.3751645656986682,0.5036658823137259,0.4443328237447304,15.15391578960591,1.3500022888183523,-3.186589764031531,0.7285005569458036,-3.8512318290667835,5.308232942958391,-1.5613656360604935,3.0183667499521007,-3.7893350899267517,82.48591040851734,40.657692704562265,2.289866193006295,6,-2.0150012969970703,-0.3600006103515625,0.7200002670288086,0.06500053405761719,-4.040000915527344,3,-0.059053105790170535,1.6746943652909274,58.84000015258789,-1.5915614036030006,58.849998474121094,1.1682323623049262,58.93000030517578,-0.059053105790170535
3652,2022-07-01,60.4900016784668,60.4900016784668,58.7599983215332,58.9000015258789,301400.0,0.026472108691877994,1.1761046426540693,2.1200002034505303,52.54753650288801,39.017559822910506,-3.41194000127242,-2.0480460808653334,-1.1383997185146484,-1.0891528506859416,15.494418949993724,1.7300033569335938,-2.690816809038502,2.293501853942871,-2.275456644766898,6.86246035265264,0.009022604587983096,4.577981103297759,-5.084776421909076,100.0,54.48596382091502,2.284479249354885,7,-3.105001449584961,-1.9200019836425781,-0.840001106262207,-1.4950008392333984,-5.260002136230469,4,-0.10200036059577389,-1.6732662048752343,58.93000030517578,1.6746943652909274,58.84000015258789,-1.5915614036030006,58.849998474121094,-0.10200036059577389
3653,2022-07-05,57.540000915527344,60.13999938964844,56.099998474121094,59.9000015258789,292700.0,-0.04876840272910077,1.845074735925898,-1.4842769709866999,50.69700102602223,42.16849601829967,0.0023380454756889435,0.7099542229798317,1.6909865939450839,1.8637724590659275,15.932774707483821,4.390003204345703,-2.350333056073964,-0.5114990234375014,-4.963234769597705,3.9402367227227018,-2.7373668965175995,1.7143688496425966,-1.727993545216897,32.80185399365492,-16.801468576216628,2.2258678730801007,7,0.030000686645507812,1.029998779296875,2.1449995040893555,1.4549999237060547,-2.0900001525878906,1,-0.053180419266647294,1.1761046426540693,60.4900016784668,-1.6732662048752343,58.93000030517578,1.6746943652909274,58.84000015258789,-0.053180419266647294
3654,2022-07-06,58.13000106811523,58.56999969482422,57.02999877929688,57.68999862670898,220000.0,0.010253739019817631,1.3333352599485235,-0.18644166424207215,61.83018712462331,45.77853217234028,-0.09611362479387964,-0.14253177451145405,1.0131103175360252,1.2766446346717402,16.869039395944007,1.5400009155273366,-1.8026393908519864,0.2405010223388615,-3.9296716494161217,4.410673694093845,-1.84458531353863,2.325587358216353,-2.0300025939941335,46.241483194923774,-7.722410583115774,2.085086335877493,7,0.11999893188477273,0.36999893188477984,1.919999122619636,0.8649997711181712,-3.0800018310546804,2,-0.06829522015750822,1.845074735925898,57.540000915527344,1.1761046426540693,60.4900016784668,-1.6732662048752343,58.93000030517578,-0.06829522015750822
3655,2022-07-07,57.1500015258789,58.65999984741211,57.11000061035156,58.27999877929688,217100.0,-0.016858756652833873,-1.5619841485021784,-2.56816132612016,54.01640820522824,47.82702880376596,1.1944843038048205,0.5066678726902722,1.9671486555290727,2.2896133950438795,17.97661588699154,1.5499992370605469,-1.1511266037614263,-0.5129985809326243,-4.289854330601948,3.263857168736699,-2.401426455767286,1.3754292939020374,-1.0500030517578054,23.918047502070113,-32.01482384407643,1.8884278748346603,7,1.0999984741211009,0.8749980926513743,2.9374990463256907,1.8449993133544993,-1.2400016784667898,3,-0.04514438778949803,1.3333352599485235,58.13000106811523,1.845074735925898,57.540000915527344,1.1761046426540693,60.4900016784668,-0.04514438778949803
3656,2022-07-08,56.84000015258789,57.36999893188477,56.63000106811523,57.27999877929688,180500.0,-0.005424345844516454,1.387093995533096,0.38938026210072313,58.06168315893276,49.68368743153704,1.6690281457501825,0.5503269553117676,2.2489856372800716,2.613232864107971,19.193834350802387,0.7399978637695455,-0.6022009242957935,-0.6359998703002958,-4.167097393682347,2.8950976530817556,-2.401548631991318,1.1295488913907263,-0.38880142211914404,16.856517957304966,-42.908841264459554,1.7655487616910246,7,1.4549999237060547,1.144998550415039,3.247500419616699,2.155000686645508,-0.5099983215332031,4,-0.04116819398849614,-1.5619841485021784,57.1500015258789,1.3333352599485235,58.13000106811523,1.845074735925898,57.540000915527344,-0.04116819398849614
3657,2022-07-11,57.61999893188477,57.63999938964844,56.540000915527344,56.7599983215332,210500.0,0.013722708958532115,1.4444369092527445,-1.9545529420944334,62.99143975468567,52.116636735515854,0.9164229872912699,-0.41973555093047565,1.4641348458554262,1.85168573371908,19.74601004684653,1.0999984741210938,-0.1553565013955307,0.2509988784790096,-3.114497683192532,3.616495440150551,-1.4317494023567647,1.933747159314784,2.870002746582024,37.62376518088666,-27.93818599433488,1.6827482808357717,7,0.6750011444091726,0.36499977111815696,2.4450016021728445,1.3750019073486257,-1.3499984741211009,0,-0.047379375092727605,1.387093995533096,56.84000015258789,-1.5619841485021784,57.1500015258789,1.3333352599485235,58.13000106811523,-0.047379375092727605
3658,2022-07-12,57.36999893188477,58.16999816894531,56.93999862670898,57.40999984741211,188500.0,-0.004338771340407943,-1.733327681939531,-0.046512659463095275,60.51723338477696,54.452421709716944,1.0302023869713537,-0.38229500061189015,1.7036986811887473,2.1159968779643137,19.761222068076993,1.2299995422363352,0.1548228214947045,0.12349891662598367,-3.0385680397896166,3.285565873041584,-1.4575345615818165,1.7045323948337838,3.041002731323232,39.1508695534826,-30.262071310171713,1.581033478207801,7,0.9250011444091726,0.614999771118157,2.6950016021728445,1.6250019073486257,-1.1199989318847727,1,-0.03730171569619967,1.4444369092527445,57.61999893188477,1.387093995533096,56.84000015258789,-1.5619841485021784,57.1500015258789,-0.03730171569619967
3659,2022-07-13,56.86999893188477,57.61999893188477,56.68000030517578,57.2599983215332,152800.0,-0.00871535662034173,-1.4415655189497336,9.749761586879297,54.06870524155205,55.68533005029859,1.3631530806088108,0.08421877822140544,2.254937009824374,2.6254701506857074,18.75010356463321,0.9399986267089915,0.2985630722748809,-0.35250110626220277,-3.518544344382711,2.8135421318583056,-1.935522725322457,1.2305205127980514,3.463582716369622,15.5659520103648,-52.21794168822977,1.5830216190602535,7,1.4250011444091726,1.114999771118157,3.1950016021728445,2.1250019073486257,-0.55999755859375,2,-0.024969196335770993,-1.733327681939531,57.36999893188477,1.4444369092527445,57.61999893188477,1.387093995533096,56.84000015258789,-0.024969196335770993
3660,2022-07-14,57.06000137329102,57.1500015258789,55.90999984741211,56.099998474121094,212300.0,0.0033409960431654007,1.1754354263916222,-2.461549747642772,50.727456112503575,56.16196116791252,0.9991791933732088,0.03792684803032387,2.1526421847427244,2.427141065502269,16.7712204254679,1.2400016784667898,0.38569404766485604,-0.2524988174438434,-3.2830861762132812,2.7780885413255945,-1.7677924968285623,1.2627948619408755,3.197708660308834,50.8850610605207,-12.78082215827449,1.5152936793847178,7,1.1399993896484304,0.924997329711907,3.034998893737786,1.9349994659423757,-0.770000457763679,3,-0.035226114403343334,-1.4415655189497336,56.86999893188477,-1.733327681939531,57.36999893188477,1.4444369092527445,57.61999893188477,-0.035226114403343334
3661,2022-07-15,57.290000915527344,57.709999084472656,56.27999877929688,57.709999084472656,191100.0,0.00403083660534187,5.80955495004538,-0.43749677142482163,45.89989246538636,55.423334052634566,0.5722604850981554,-0.10947555154177735,1.9619610437309092,2.1863953449773845,14.6137036420253,1.4300003051757741,0.5055322521350192,-0.07849941253662251,-3.061209547220976,2.904210722147731,-1.5698544798787992,1.4128556548055542,2.793800710625,61.0620395142165,-0.00771429315957306,1.4913550673421765,7,0.7349987030029297,0.6649990081787109,2.804999351501465,1.7049999237060547,-1.6399993896484446,4,-0.024087991727387292,1.1754354263916222,57.06000137329102,-1.4415655189497336,56.86999893188477,-1.733327681939531,57.36999893188477,-0.024087991727387292
3662,2022-07-18,56.11999893188477,57.209999084472656,56.06000137329102,57.209999084472656,198100.0,-0.020422446586581655,1.1100872480637658,2.5952497729336796,35.500518270970886,53.73483596873997,1.1814282209561426,1.2099852610227302,3.1017577535830227,3.3369821524445697,12.119168375193123,1.229999542236321,0.5247004207261057,-1.3040014266967717,-4.139612481406402,1.531609628012859,-2.721806954051587,0.1138041006580437,3.7968506231179617,9.292001789195936,-45.39392313057075,1.417805527354816,7,1.1650009155273366,1.5050010681152344,4.192501068115227,2.8750019073486257,-0.579998016357429,0,0.003742033199694239,5.80955495004538,57.290000915527344,1.1754354263916222,57.06000137329102,-1.4415655189497336,56.86999893188477,0.003742033199694239
3663,2022-07-19,56.63999938964844,57.02999877929688,56.22000122070313,57.02999877929688,185400.0,0.009265867207068457,3.153840134590404,0.3577975550943788,39.09181629210095,51.20835032068193,0.5814863497060472,0.8982830663148889,2.5792159497315197,2.824024561896458,10.409968803474777,0.9099998474121094,0.4824006851247873,-0.8870008468627901,-3.421289001965768,1.6472873082401875,-2.1541449244142754,0.38014323068869516,3.116576177050675,40.55554731392217,-9.783922719085709,1.2671440775514884,7,0.6450004577636719,0.7450008392333984,3.877500534057617,2.355001449584961,-1.4500007629394602,1,-0.006532467088133265,1.1100872480637658,56.11999893188477,5.80955495004538,57.290000915527344,1.1754354263916222,57.06000137329102,-0.006532467088133265
3664,2022-07-20,55.11000061035156,56.43000030517578,55.0099983215332,56.43000030517578,421400.0,-0.027012690603533063,1.151518654451926,3.384619899057022,33.99142561229134,48.98335225480006,1.830549266795991,2.574451933093698,4.078203693407289,4.351282850784884,8.82519323709215,1.6300010681152344,0.1676707390919674,-2.425999641418457,-4.922451299955512,0.07045201711859761,-3.6742254706869844,-1.1777738121499297,4.492711927576067,3.7037874281742154,-41.119185998319374,1.248225829268527,7,1.4799976348876953,2.2749996185302734,5.202500343322754,3.885000228881836,0.3600006103515696,2,0.020685889621171683,3.153840134590404,56.63999938964844,1.1100872480637658,56.11999893188477,5.80955495004538,57.290000915527344,0.020685889621171683
3665,2022-07-21,54.11999893188477,54.95000076293945,53.7400016784668,54.95000076293945,578200.0,-0.017964102113996905,1.9156540123173085,0.6287894113227123,30.836658399973956,45.95834950380464,2.6211915574237565,3.6035032371148006,5.01795879086054,5.297152671037658,8.192192024679725,1.3699989318847656,0.05272093518316723,-3.3235012054443303,-6.175974677803374,-0.4710277330852861,-4.749737941623849,-1.8972644692648117,5.207150753059189,9.571725483828063,-29.227747419360718,1.4262367361795205,7,1.835000991821282,2.995002746582024,5.540000915527337,4.875001907348626,1.3300018310546804,3,0.04046567783865962,1.151518654451926,55.11000061035156,3.153840134590404,56.63999938964844,1.1100872480637658,56.11999893188477,0.04046567783865962
3666,2022-07-22,54.5,54.72000122070313,54.11999893188477,54.459999084472656,439700.0,0.007021453725331694,1.4999920527695358,-0.04819376780954173,23.658758918988454,41.58805163317162,2.094627127316471,3.1976381767478728,4.6020515868057,4.871587955114123,8.032900007741873,0.6000022888183594,-0.2845729639144068,-2.823000144958499,-5.959811763241262,0.3138114733242645,-4.391405954099881,-1.2545943358171172,4.380177844425788,21.90198529306681,-8.77780627121495,1.5684058091413835,7,1.4549999237060547,2.615001678466797,3.8349990844726562,4.204999923706055,0.3400001525878906,4,0.03284405349591446,1.9156540123173085,54.11999893188477,1.151518654451926,55.11000061035156,3.153840134590404,56.63999938964844,0.03284405349591446
3667,2022-07-25,55.36999893188477,55.72999954223633,54.6500015258789,54.93000030517578,487600.0,0.015963283153848984,-1.1600042724772193,10.999713904253468,38.32077029744357,39.12177795680124,0.9743665581708143,2.23011730122888,3.693910127545969,3.981698437056899,8.680010992823814,1.2299995422363281,-0.43091927735514446,-1.8185010910034123,-5.051465386044015,1.4144632040371903,-3.4349832385237136,-0.202018943483111,3.098964819264296,49.54403312412398,18.342317398455755,1.6164821475203006,7,0.35500144958495383,1.7450027465820241,2.9650001525878835,3.335000991821282,-1.0999984741211009,0,0.005056936958560909,1.4999920527695358,54.5,1.9156540123173085,54.11999893188477,1.151518654451926,55.11000061035156,0.005056936958560909
3668,2022-07-26,55.25,55.77999877929688,55.18999862670898,55.7599983215332,727900.0,-0.002167219328149006,1.1454580764188922,-1.1590907120501273,33.673469829086926,36.85564068874956,0.8515704633373105,2.1716243350304083,3.7851912659898375,4.069251050416852,9.548273149751028,0.5900001525879048,-0.6223502154562155,-1.754500007629396,-4.98902153329621,1.480021518037418,-3.3717607704627994,-0.13723924479599248,2.840646785334485,56.13379525701004,25.72600308266309,1.6172607628334053,7,0.47500038146972656,1.8650016784667969,3.0849990844726562,3.4549999237060547,-2.270000457763672,1,0.005248885348911214,-1.1600042724772193,55.36999893188477,1.4999920527695358,54.5,1.9156540123173085,54.11999893188477,0.005248885348911214
3669,2022-07-27,55.08000183105469,55.4900016784668,54.68000030517578,55.15999984741211,553100.0,-0.0030768899356617974,1.1891879352740131,0.1568593718444496,37.07865703642394,35.33910745807404,0.8280317984254069,2.155200551301604,3.9013377028412535,4.193349901205593,10.448578571052746,0.8100013732910156,-0.9707103806578203,-1.7359983444213896,-4.957057341001573,1.4850606521587935,-3.346527842711481,-0.12546884613129805,2.662593345730386,65.68637534056482,33.03426313759484,1.6105294982900902,7,0.6449985504150391,2.0349998474121094,3.2549972534179688,3.624998092651367,-1.3600006103515554,2,0.001997036891750348,1.1454580764188922,55.25,-1.1600042724772193,55.36999893188477,1.4999920527695358,54.5,0.001997036891750348
3670,2022-07-28,55.849998474121094,56.2599983215332,55.20000076293945,56.0,491700.0,0.013979604529211764,2.1641804641417477,1.8750655667350151,44.15583245772417,35.14532301277824,-0.147125715507336,1.211847161536241,3.050187110971862,3.3631032694702157,11.26927078470741,1.1799964904785156,-1.2683575055347873,-0.8165016174316406,-3.9173292797857755,2.2843260449224942,-2.366915448608708,0.7339122137454268,1.5723892227985203,80.84112316127968,44.28287300756733,1.5504138311770674,7,-0.3749980926513672,1.2650032043457031,2.4350013732910156,2.8200016021728587,-2.5199966430664062,3,-0.006803890130705037,1.1891879352740131,55.08000183105469,1.1454580764188922,55.25,-1.1600042724772193,55.36999893188477,-0.006803890130705037
3671,2022-07-29,55.45000076293945,56.16999816894531,55.34000015258789,56.099998474121094,591700.0,-0.0071620003958815515,1.101268512214319,4.333273994201719,36.58838596266208,35.26619720074393,-0.03976141464231375,1.4100589294485246,3.335629787733879,3.700232705304799,12.213175408292742,0.8299980163574219,-1.4613231211363242,-1.042499351501462,-3.995563610839156,1.910564907836232,-2.519031481170309,0.43403277816738495,1.6777960525039362,49.689492502091205,12.718017114244624,1.4765321296688454,7,-0.06500053405761719,1.6650009155273438,2.669999122619629,3.2199993133544993,-2.2900009155273438,4,0.0,2.1641804641417477,55.849998474121094,1.1891879352740131,55.08000183105469,1.1454580764188922,55.25,0.0
3672,2022-08-01,54.31999969482422,55.27999877929688,54.20000076293945,55.09000015258789,842400.0,-0.02037873854945882,-1.1386134874322653,1.1846202602219575,32.998884509049944,34.589204780404934,0.9030206940398884,2.165125492301513,4.316562855270632,4.766862519066493,12.838400515636671,1.25,-1.6675018889803752,-1.8640003204345703,-4.303115283473865,0.5751146426047242,-3.083557801954221,-0.6444428389149195,2.536773509661046,5.825197771917869,-29.595366313932665,1.2195574815196477,8,0.7650012969970703,2.795001983642578,3.6424999237060547,4.350000381469734,-0.09000015258789062,0,0.009572909806426555,1.101268512214319,55.45000076293945,2.1641804641417477,55.849998474121094,1.1891879352740131,55.08000183105469,0.009572909806426555
3673,2022-08-02,54.47999954223633,55.02000045776367,54.31999969482422,54.63999938964844,468600.0,0.0029455053076399285,-1.9166726271368286,0.20779188609419819,36.15295393806832,34.82937459438015,0.45192834106190105,1.8594592168755923,4.031748747418575,4.550005629373814,13.269770958679372,0.7000007629394531,-1.8518136683684077,-1.5510004043579073,-4.015732152938234,0.9137313442224198,-2.7833662786480744,-0.31863453006774023,2.1274319401674617,13.592189861041154,-23.33439506198939,1.2323658742901638,8,0.5200004577636719,2.6350021362304688,3.2849998474121094,4.190000534057624,0.11999893188476562,1,-0.003854608778215085,-1.1386134874322653,54.31999969482422,1.101268512214319,55.45000076293945,2.1641804641417477,55.849998474121094,-0.003854608778215085
3674,2022-08-03,54.15999984741211,54.56000137329102,53.41999816894531,54.33000183105469,735100.0,-0.005873709572558505,2.6190516557573993,1.0625134110578642,33.447469495466706,35.11946471610156,0.6962131162612195,1.9676700638193694,4.232892679195572,4.8201308955626985,13.895036011773133,1.1400032043457102,-1.8454618760938786,-1.6725000381469712,-4.0638254795819435,0.718825403288001,-2.8681627588644574,-0.4768373174294851,2.2180372506767227,26.056395729151138,-8.72843685484472,1.1956627207174875,8,0.6799983978271484,2.7950000762939453,3.47499942779541,4.510000228881843,1.0400009155273438,2,-0.021787302594170277,-1.9166726271368286,54.47999954223633,-1.1386134874322653,54.31999969482422,1.101268512214319,55.45000076293945,-0.021787302594170277
3675,2022-08-04,54.56999969482422,55.27000045776367,54.0,54.15999984741211,493700.0,0.007570159685510003,-2.47945549081598,-2.4117356670032537,34.78745638057555,36.355986656277906,0.3986846797942434,1.427669886626731,3.696679402690023,4.36468915493564,14.399349658737618,1.2700004577636719,-1.9172259493345223,-1.133500099182129,-3.5038366588739223,1.2368364605096644,-2.3186683790280256,0.05166818066376777,1.5122335103502635,41.8182373046875,9.929445513480957,1.1851682798458951,8,0.26999855041503906,2.385000228881836,3.172499656677246,4.100000381469734,1.1300010681152344,3,-0.015576296112783439,2.6190516557573993,54.15999984741211,-1.9166726271368286,54.47999954223633,-1.1386134874322653,54.31999969482422,-0.015576296112783439
3676,2022-08-05,54.5,54.77999877929688,53.77999877929688,54.56999969482422,673800.0,-0.001282750507892283,3.0816504476448796,-0.17073102652611208,39.66836430588251,36.50571932388224,0.5237637258574779,1.3843504739360029,3.6015883543378067,4.407060172337694,14.72483039667845,1.0,-1.7883629260191043,-1.0864997863769545,-3.4516347812074386,1.2786352084535295,-2.2690672837921966,0.09606771103828748,1.3160097015515646,58.064595519167604,22.354241472101457,1.1825674974152414,8,0.3399982452392578,2.4549999237060547,3.242499351501465,4.170000076293952,-0.2799987792968679,4,-0.021467856310923183,-2.47945549081598,54.56999969482422,2.6190516557573993,54.15999984741211,-1.9166726271368286,54.47999954223633,-0.021467856310923183
3677,2022-08-08,54.88999938964844,55.2599983215332,54.18999862670898,54.79999923706055,645000.0,0.007155952103641061,1.5783186796520057,-1.2857220708446866,38.65108988643966,37.05878821914365,0.06539279879390847,0.8214562337645575,3.0418233993653416,3.9851922626459384,15.106303826105696,1.0699996948242259,-1.4994050553618692,-0.5600004196166992,-2.7387591674384666,1.6187583282050682,-1.6493797935275794,0.5293789542941809,0.6864091586425047,79.45942713627937,42.52941074959101,1.0893793739108826,8,-0.05000114440917969,2.065000534057617,2.8524999618530273,3.780000686645515,-0.45999908447265625,0,-0.031517572626582724,3.0816504476448796,54.5,-2.47945549081598,54.56999969482422,2.6190516557573993,54.15999984741211,-0.031517572626582724
3678,2022-08-09,55.22999954223633,55.599998474121094,54.9000015258789,54.9000015258789,534600.0,0.006194209443769916,-3.242431248338145,3.6666384096978706,50.9202382199152,38.59674168397601,-0.3103828460537983,0.32982258986794477,2.529929222015788,3.6228010075701462,15.761165933016347,0.7099990844726562,-1.140187634876746,-0.1130002975463853,-2.096151676060906,1.8701510809681352,-1.1045759868036455,0.878575391710875,-1.8100013732910156,83.02757430784253,40.164038087045725,0.9915756892572609,8,-0.3900012969970703,1.5499992370605469,2.747500419616699,3.4400005340576243,-1.6800003051757812,1,-0.018106101906360972,1.5783186796520057,54.88999938964844,3.0816504476448796,54.5,-2.47945549081598,54.56999969482422,-0.018106101906360972
3679,2022-08-10,55.45000076293945,55.84000015258789,55.31999969482422,55.5099983215332,477600.0,0.0039833645215745506,-2.250005960470162,-0.1818118764955398,61.56524865888327,40.53112126188258,-0.527893981318357,-0.002124847043418754,2.1231840116243745,3.3958311200641873,16.23064947230141,0.6100006103515625,-1.0673711763432578,0.17800083160400249,-1.6721842421132749,2.02818590532128,-0.7470917052546326,1.1030933684626376,-1.9864025878906233,81.06800341470725,32.58904982684738,0.9250925368586372,8,-0.6550025939941406,0.5899982452392578,2.619999885559082,3.2199993133544993,-1.7900009155273438,2,-0.015329166404384753,-3.242431248338145,55.22999954223633,1.5783186796520057,54.88999938964844,3.0816504476448796,54.5,-0.015329166404384753
3680,2022-08-11,55.04999923706055,55.95000076293945,54.97999954223633,55.54999923706055,358300.0,-0.007213733460329386,-2.031256705528932,8.333672431332655,54.76603050836026,42.55085954473793,-0.28307458709731037,0.25251817031850976,2.374688248796218,3.7978039034738202,16.370512421525667,0.970001220703125,-0.9491406319226883,-0.12150058746338033,-1.7701336771355685,1.5271325022088078,-0.9458171322994744,0.7028159573727137,-1.4913449829101566,58.525313218001706,6.408419938623702,0.8243165448360942,8,-0.36499977111816406,0.9899997711181641,3.325000762939453,3.6200008392334055,-0.8999977111816477,3,0.002724823396144993,-2.250005960470162,55.45000076293945,-3.242431248338145,55.22999954223633,1.5783186796520057,54.88999938964844,0.002724823396144993
3681,2022-08-12,55.90999984741211,56.06999969482422,55.290000915527344,55.58000183105469,389800.0,0.015622172974937953,1.4000046950285516,-0.6599960327148438,54.687512417646104,44.960707090137504,-1.1968208242899507,-0.7548722874478386,1.3805366466549387,2.932660418614873,16.874280448070326,1.0200004577636719,-0.8433043398411968,0.8075000762939482,-0.5592149881112718,2.174215140699168,0.12414254409134173,1.4908576084965546,-2.2078648027343775,91.48937465378602,37.43403925965318,0.6833575322026086,8,-1.1650009155273438,-0.11500167846679688,2.2274999618530273,2.7049999237060547,-2.270000457763672,4,-0.0037560201224428047,-2.031256705528932,55.04999923706055,-2.250005960470162,55.45000076293945,-3.242431248338145,55.22999954223633,-0.0037560201224428047
3682,2022-08-15,56.33000183105469,56.52000045776367,55.5,55.5099983215332,349600.0,0.007512108474134083,-1.428572077329349,2.4848740564347396,58.91090978677973,47.48936885110543,-1.454696880967461,-1.2209325530923536,0.8430053172145051,2.519326260215223,17.137740544636465,1.0200004577636719,-0.8507598484175958,1.2170019149780273,-0.18538886498141238,2.619392694937467,0.5158065249983039,1.9181973049577508,-2.4384376143652347,88.27168197648548,33.05495520387697,0.7011953899797211,8,-1.3600025177001953,-0.535003662109375,1.80999755859375,2.2849979400634766,-3.3400001525878906,0,-0.037457847359563035,1.4000046950285516,55.90999984741211,-2.031256705528932,55.04999923706055,-2.250005960470162,55.45000076293945,-0.037457847359563035
3683,2022-08-16,56.27000045776367,56.59000015258789,56.13000106811523,56.13000106811523,354400.0,-0.0010651761288943407,-5.571444141688808,0.17073023227686146,59.99998717748983,50.43964859355245,-1.2450075284390323,-1.2543847920056308,0.7871926603537247,2.58427720094798,17.393926018362563,0.45999908447266336,-0.7568170270676902,1.1755004882812514,-0.14971269610541071,2.5007136726679136,0.5128938960879168,1.838107080474586,-2.1155926169667936,80.12425009240567,25.148252230634228,0.6626065921933316,8,-1.085000991821289,-0.4750022888183594,1.8699989318847656,2.344999313354492,-3.0400009155273438,1,-0.03269948707338288,-1.428572077329349,56.33000183105469,1.4000046950285516,55.90999984741211,-2.031256705528932,55.04999923706055,-0.03269948707338288
3684,2022-08-17,56.25,56.5099983215332,55.7599983215332,56.04999923706055,362600.0,-0.0003554373129726063,1.0833408391304578,1.4285831062669574,53.846165132230496,52.557282899291884,-1.002820424359392,-1.2064549871324886,0.6587775700213712,2.609161173453444,17.06448248054751,0.75,-0.5140594785837749,1.0985000610351534,-0.32401532003660094,2.5210154421069078,0.3872423704992727,1.8097577515710341,-1.803321081788198,78.88198610597746,26.05506771410205,0.7112576905358778,8,-1.0650005340576172,-0.6850013732910156,1.8899993896484375,2.364999771118164,-3.549999237060547,2,-0.04800001356336803,-5.571444141688808,56.27000045776367,-1.428572077329349,56.33000183105469,1.4000046950285516,55.90999984741211,-0.04800001356336803
3685,2022-08-18,56.31000137329102,56.75,56.11999893188477,56.209999084472656,321000.0,0.0010666910807293206,-3.4999659405186994,0.5000095367068199,58.84772790422777,54.68832329910803,-0.8828917243519996,-1.1530942580075774,0.4380040629278952,2.531608770823162,16.002088859695444,0.6300010681152273,-0.3063082109699522,1.049001312255868,-0.3763472697181527,2.4743498942298885,0.3363270212688576,1.7616756032428782,-1.606123906954089,69.86308886160005,15.951954578682873,0.7126742909870112,8,-0.8400020599365305,-0.7450027465820384,1.8299980163574148,2.3049983978271413,-4.900001525878913,3,-0.047060938754227455,1.0833408391304578,56.25,-5.571444141688808,56.27000045776367,-1.428572077329349,56.33000183105469,-0.047060938754227455
3686,2022-08-19,56.290000915527344,56.709999084472656,56.13999938964844,56.38000106811523,361200.0,-0.00035518482109586635,-1.9230513414908497,-0.8999809269500844,76.2666295031137,58.8678277009607,-0.6507061481852574,-1.0457307323598712,0.3291468707171319,2.5320073199400497,14.88228216745093,0.5699996948242188,-0.02504191758090002,0.9395008087158203,-0.5092521764708025,2.388253793902443,0.21512431612250538,1.6638773013091352,-1.299666294477582,63.20007324218751,3.0739386670196964,0.7243764925933116,8,-0.4650001525878906,-0.7250022888183594,1.8024988174438477,2.3249988555908203,-6.3500022888183665,4,-0.038017398380573386,-3.4999659405186994,56.31000137329102,1.0833408391304578,56.25,-5.571444141688808,56.27000045776367,-0.038017398380573386
3687,2022-08-22,55.6500015258789,56.18000030517578,55.22000122070313,56.16999816894531,382700.0,-0.011369681635089557,2.5555461365659045,5.777730682830188,63.8297872340424,60.30222203586372,0.12118020732069112,-0.40441316285974693,0.8566302044061231,3.1345928309308917,14.762653561727571,1.0699996948242116,0.2178091992331801,0.28550128936766583,-1.1694434974759318,1.7404460762112635,-0.441971104054133,1.0129736827894646,1.0999984741211009,28.104617532661013,-36.341818118529545,0.7274723934217995,8,0.21499824523926492,-0.33500289916991477,2.339998245239265,2.964998245239265,-4.960002899169922,0,-0.03611863577929553,-1.9230513414908497,56.290000915527344,-3.4999659405186994,56.31000137329102,1.0833408391304578,56.25,-0.03611863577929553
3688,2022-08-23,55.540000915527344,55.849998474121094,55.31999969482422,55.81000137329102,358400.0,-0.0019766506259735195,2.0286106660563057,0.5192350015405673,67.16415785982622,60.92432305819073,0.3126582920976517,-0.28624855658976855,0.8485823852235654,3.2079164165515266,14.674969125720343,0.529998779296875,0.41095064875643317,0.16100063323974467,-1.294919458425909,1.6169207249053983,-0.5669594125930786,0.8889606790725679,1.1793991088867202,20.915029420564107,-46.388650872022595,0.7279600458328268,8,0.3249988555908203,-0.31500244140625,1.914999008178711,3.0749988555908203,-5.25,1,-0.04591284110597926,2.5555461365659045,55.6500015258789,-1.9230513414908497,56.290000915527344,-3.4999659405186994,56.31000137329102,-0.04591284110597926
3689,2022-08-24,55.18999862670898,55.65999984741211,55.0099983215332,55.25,435000.0,-0.006301805600448129,-2.0952307426817196,0.22222693171705518,57.82824852879257,61.264569504905424,0.6949859105367793,0.0763304433697698,1.153662988907719,3.509413461822433,14.381973614752336,0.6500015258789062,0.5878359166922351,-0.19450149536133665,-1.6464915870680557,1.2574885963453823,-0.9204965412146962,0.5314935504920228,1.4994134216308694,10.344835146043163,-57.69650189015495,0.7259950458533587,8,0.6900005340576243,-0.10499954223632102,2.1450014114379954,3.425001144409187,-5.909999847412095,2,-0.035513664309535176,2.0286106660563057,55.540000915527344,2.5555461365659045,55.6500015258789,-1.9230513414908497,56.290000915527344,-0.035513664309535176
3690,2022-08-25,55.47000122070313,55.6500015258789,54.849998474121094,55.02000045776367,329000.0,0.005073429986617972,-1.0253120548540344,-7.499841057917725,61.63067262867471,62.03603175057527,0.5373321600656453,-0.24622430573008813,0.8984434365663034,3.172141775739469,14.721973869904808,0.8000030517578054,0.6386446183900674,0.10450096130372089,-1.3317008389094482,1.54070276151689,-0.6135999388028637,0.8226018614103054,1.1522342785644497,33.33347006078941,-34.483979962664165,0.7181009001065856,8,0.32999801635741477,-0.38500213623047586,1.5174980163574148,3.144998550415032,-4.670001983642585,3,-0.04993690998387479,-2.0952307426817196,55.18999862670898,2.0286106660563057,55.540000915527344,2.5555461365659045,55.6500015258789,-0.04993690998387479
3691,2022-08-26,55.45000076293945,55.849998474121094,55.34000015258789,55.47000122070313,247100.0,-0.0003605634996131091,-3.249956290232854,-0.04444538634342203,57.36841101399278,61.86464299804338,0.5422423221910648,-0.23844926581439552,0.9141689982671863,3.149663586346115,14.99837211808172,0.5099983215332031,0.6003033749627491,0.0845005035400419,-1.3517012966731272,1.520702303753211,-0.6336003965665427,0.8026014036466265,1.0659005148193401,45.112891938093,-20.354857304202852,0.7181009001065856,8,0.34999847412109375,-0.3650016784667969,1.0850000381469727,2.895000457763672,-3.729999542236321,4,-0.07285844652733564,-1.0253120548540344,55.47000122070313,-2.0952307426817196,55.18999862670898,2.0286106660563057,55.540000915527344,-0.07285844652733564
3692,2022-08-29,54.84000015258789,55.2599983215332,54.65999984741211,55.2599983215332,375900.0,-0.011000912569134935,1.857148047229791,20.99942780849912,45.20887031014223,60.22118556833809,1.026619192447349,0.43479826111082076,1.5501142966279886,3.6997947667708573,14.813676728832817,0.7900009155273438,0.6278120342319653,-0.5515001296997042,-1.9254891789069717,0.8224889195075633,-1.238494654303338,0.13549439490392956,1.5759469569526416,15.126093521097864,-46.13264954935435,0.6869945246036353,8,0.8649997711181641,0.24499893188476562,1.6950006484985352,3.5050010681152344,-4.3600006103515625,0,-0.08935086637937739,-3.249956290232854,55.45000076293945,-1.0253120548540344,55.47000122070313,-2.0952307426817196,55.18999862670898,-0.08935086637937739
3693,2022-08-30,54.27000045776367,54.84000015258789,53.97000122070313,54.72000122070313,463000.0,-0.010393867491579889,1.521741053411376,1.0714350590372559,36.651620809887234,58.31068064363328,1.4338708944011458,1.0416654192075043,2.1538323494036504,4.185724418785945,14.78953172056201,0.8699989318847585,0.5769485660452389,-1.1109998703002901,-2.5171511189137235,0.2951513783131432,-1.8140754946070032,-0.407924245993577,2.005470870806583,15.957429539597515,-41.027734250486446,0.7030756243067163,8,1.0900001525878906,0.8149986267089844,2.15000057220459,4.075000762939453,-4.170001983642578,1,-0.06596649715971303,1.857148047229791,54.84000015258789,-3.249956290232854,55.45000076293945,-1.0253120548540344,55.47000122070313,-0.06596649715971303
3694,2022-08-31,52.97999954223633,54.2599983215332,52.75,54.2400016784668,735000.0,-0.023770055364773834,1.3230825209955808,2.799999999999956,30.508524498774577,55.16188026524959,2.4711054154690544,2.3597147957703157,3.451973675842133,5.408049571770704,14.531658546078196,1.5200004577636719,0.41863115679717566,-2.342000770568845,-4.0338595366149335,-0.6501420045227562,-3.1879301535918856,-1.496071387545804,3.0649247755472118,7.41934372408158,-47.331536375884575,0.8459293830230439,8,1.75,1.7700004577636719,3.4400014877319336,5.365001678466797,-3.1699981689453054,2,-0.050773851452461494,1.521741053411376,54.27000045776367,1.857148047229791,54.84000015258789,-3.249956290232854,55.45000076293945,-0.050773851452461494
3695,2022-09-01,53.72000122070313,54.20000076293945,52.709999084472656,52.79999923706055,390400.0,0.013967566720661573,-1.7090883239295462,-0.7301590665512224,28.901803781024,49.89912185168407,1.4807978101968189,1.6366818325276782,2.6953516626245246,4.600156065129667,14.871381030196243,1.4900016784667969,0.25948222640093377,-1.5594991683959876,-3.369477661523497,0.250479324731522,-2.464488414959746,-0.6545099218322292,1.9295321789463813,32.16567938070708,-17.197026796169247,0.9049892465637566,9,0.7249984741210866,1.009998321533196,2.6999998092651296,4.624999999999993,-4.240001678466804,3,-0.0826508254004864,1.3230825209955808,52.97999954223633,1.521741053411376,54.27000045776367,1.857148047229791,54.84000015258789,-0.0826508254004864
3696,2022-09-02,53.33000183105469,54.36000061035156,53.16999816894531,54.15999984741211,402000.0,-0.007259854445017089,-1.0695598523221448,-0.9021698117119177,20.930296170673643,45.132511733531985,1.5720875916631059,2.039078235754218,3.0335526136810387,4.932718955293353,15.033568756783245,1.19000244140625,0.12520654652382746,-1.8909986495971651,-3.874381415265816,0.09238411607148578,-2.8826900324314906,-0.8993072667628397,1.907996764470063,24.313840473800504,-19.295710470771127,0.9916913828343272,9,0.9499969482421875,1.3999977111816406,2.964999198913574,5.0149993896484375,-2.8700027465820312,4,-0.047440512040651917,-1.7090883239295462,53.72000122070313,1.3230825209955808,52.97999954223633,1.521741053411376,54.27000045776367,-0.047440512040651917
3697,2022-09-06,53.15999984741211,53.9000015258789,52.97000122070313,53.52999877929688,334900.0,-0.0031877363173759,-1.4800134278026815,0.44578291103462125,20.493419481115794,39.946874135897495,1.510593484549318,2.184845806568674,3.11163909077942,5.035888849848547,15.653339730443685,0.930000305175767,-0.06463420640827167,-1.9745006561279297,-4.159333596586272,0.21033228433041273,-3.0669171263571045,-0.8820841858987549,1.7240788165653456,21.12678578784205,-17.12596195517415,1.0924164702291723,9,1.1199989318847656,1.5699996948242188,3.090001106262207,5.185001373291016,-3.529998779296882,1,-0.027088010361969173,-1.0695598523221448,53.33000183105469,-1.7090883239295462,53.72000122070313,1.3230825209955808,52.97999954223633,-0.027088010361969173
3698,2022-09-07,54.22999954223633,54.2400016784668,53.22999954223633,53.22999954223633,514300.0,0.02012791004318082,-1.0200042724609375,-2.7027105048817437,34.01901188650345,37.30140339786538,0.26287206274633235,1.0920788151006562,1.9322153237963278,3.9221644086258323,16.432193348300597,1.0800018310546875,-0.316934143017626,-0.8545009613037138,-3.0756008816484695,1.366598959041042,-1.9650509214760916,0.25604899886866406,0.3497079806104537,92.12115467311543,56.570183780108394,1.1105499601723783,9,0.049999237060546875,0.5,1.8700017929077148,4.115001678466797,-3.270000457763672,2,-0.06914991760380451,-1.4800134278026815,53.15999984741211,-1.0695598523221448,53.33000183105469,-1.7090883239295462,53.72000122070313,-0.06914991760380451
3699,2022-09-08,54.599998474121094,54.86000061035156,53.68000030517578,54.02000045776367,484800.0,0.00682277217422067,1.145450636186143,0.5799980163574219,37.10406745158423,34.57622504485533,-0.2230787872720441,0.6905390664012856,1.4574147450591823,3.5045598761311396,17.1838399499373,1.1800003051757812,-0.48041049517249945,-0.44200191497802876,-2.6661814632528333,1.7821776332967758,-1.554091689115431,0.6700878591593735,-1.8899993896484375,87.90688596724685,54.35410704939936,1.1120897741374027,9,-0.31999969482421875,0.13000106811523438,1.4575023651123047,3.7450027465820312,-4.109996795654297,3,-0.08241758472086547,-1.0200042724609375,54.22999954223633,-1.4800134278026815,53.15999984741211,-1.0695598523221448,53.33000183105469,-0.08241758472086547
3700,2022-09-09,55.20000076293945,55.38000106811523,54.54999923706055,55.11999893188477,511700.0,0.01098905321586674,2.7727146622278602,0.13793466322026096,42.4410640714771,32.91763094013136,-0.9671103341286553,0.1078818690877199,0.7577444305774819,2.8593189687146676,17.536349370708802,0.8300018310546804,-0.646961376746745,0.15050029754638672,-2.0748041647809004,2.375804759873674,-0.9621519336172568,1.2631525287100303,-2.4470016479492216,92.53110719616593,60.13726151119658,1.112652231163645,9,-1.1550006866455078,-0.470001220703125,0.6974983215332031,2.9399986267089844,-3.94000244140625,4,-0.09764491512955198,1.145450636186143,54.599998474121094,-1.0200042724609375,54.22999954223633,-1.4800134278026815,53.15999984741211,-0.09764491512955198
3701,2022-09-12,55.70000076293945,56.540000915527344,55.290000915527344,55.72000122070313,575500.0,0.009057970889299272,-1.9761899355588757,-0.250000000000111,50.353600836534326,33.489267665286036,-1.5957261296322542,-0.4307417487695204,0.15893009199936614,2.2900230898907807,17.610461881988964,1.3400001525878906,-0.73710589997917,0.6610002517700195,-1.5491386451575977,2.8711391486976368,-0.4440691966937891,1.7660697002338281,-2.8419215698242226,76.47058194974854,41.73582577385981,1.1050694484638104,9,-1.0750007629394531,-0.970001220703125,0.19749832153320312,2.4399986267089844,-3.6800003051757812,0,-0.11166967927299676,2.7727146622278602,55.20000076293945,1.145450636186143,54.599998474121094,-1.0200042724609375,54.22999954223633,-0.11166967927299676
3702,2022-09-13,54.22000122070313,55.61000061035156,54.0,55.43000030517578,397900.0,-0.026570907037061553,1.0509565901945253,60.498569521244605,42.180105925519555,34.10354378924518,-0.23794463991949755,0.9307993598740083,1.4705890328810085,3.678324065637817,18.436773003093492,1.7000007629394531,-0.9159611620868304,-0.7134992599487262,-2.8648201043402253,1.4378215844427729,-1.7891596821444722,0.3621611622470198,-1.1410067242431765,29.909403858720484,-6.301912171045284,1.075660422195748,9,0.4049987792968679,0.509998321533196,1.6774978637695241,3.9199981689453054,-2.5600013732910227,1,-0.06934714222755811,-1.9761899355588757,55.70000076293945,2.7727146622278602,55.20000076293945,1.145450636186143,54.599998474121094,-0.06934714222755811
3703,2022-09-14,54.43000030517578,54.75,53.459999084472656,53.459999084472656,607500.0,0.0038730925810541716,-1.6597923548843794,-0.801654507966738,45.4217006457864,35.76056336113539,-0.4725551878523717,0.6070056681666216,1.1863206280717336,3.375639266924729,19.49833007211268,1.2900009155273438,-1.0777382746217299,-0.41150016784668253,-2.4778654865185246,1.6548651508251595,-1.4446828271826035,0.6216824914892385,-1.1433454235717804,31.49352740387712,-7.65967721792148,1.0331826593359195,9,0.19499969482421875,0.2999992370605469,1.467498779296875,3.7099990844726562,-3.270000457763672,2,-0.08818664725607428,1.0509565901945253,54.22000122070313,-1.9761899355588757,55.70000076293945,2.7727146622278602,55.20000076293945,-0.08818664725607428
3704,2022-09-15,53.54999923706055,54.25,53.43999862670898,54.0099983215332,429200.0,-0.016167574190359746,-1.3823559110951253,-0.4742252634890672,39.21347847461918,36.90630499375707,0.555187117137045,1.3432259570004987,1.9612750356884163,4.170947540862144,20.328924480854692,0.990001678466804,-1.168603718297355,-1.15650119781494,-3.1879106676683193,0.8749082720384393,-2.172205932741626,-0.14079646288825387,2.990001678466797,3.5484041656465597,-34.83975026039309,1.0157047349266894,9,1.2050018310546875,1.1800003051757812,2.2599992752075195,4.590000152587891,-1.3699989318847656,3,-0.0483660166104245,-1.6597923548843794,54.43000030517578,1.0509565901945253,54.22000122070313,-1.9761899355588757,55.70000076293945,-0.0483660166104245
3705,2022-09-16,53.65999984741211,54.209999084472656,53.36999893188477,53.75,1313800.0,0.0020541664223858724,-1.5074557183281747,0.19565289502927372,40.04449487328763,39.03010484960308,0.48699273516255914,1.0798805906807942,1.7769332948809264,4.013237452301709,21.447324243084882,0.8400001525878835,-1.1717731730221033,-0.9140005111694336,-2.848414001947816,1.020412979608949,-1.8812072565586249,0.053206234219757675,2.818001022338869,9.14828814063087,-27.21650231791382,0.96720674538919,9,1.095001220703125,1.0699996948242188,1.7574987411499023,4.479999542236328,-1.7400016784667969,4,-0.05907562761758367,-1.3823559110951253,53.54999923706055,-1.6597923548843794,54.43000030517578,1.0509565901945253,54.22000122070313,-0.05907562761758367
3706,2022-09-19,54.1500015258789,54.27000045776367,53.5099983215332,53.65999984741211,405700.0,0.009131600444654442,1.0821989391999582,-5.44445386343399,46.11049539849791,41.876446618201086,0.1402936696485284,0.44410472541987644,1.2267453950187317,3.478849326287211,22.60344470959955,0.7600021362304688,-1.005745067709384,-0.31699886322022053,-2.080991112129695,1.4469933856892538,-1.1989949876749577,0.5649972612345167,2.203679266357433,34.82151828243332,-4.055094813026358,0.8819961244547374,9,0.7349987030029368,0.579998016357429,1.2124977111816477,3.9199981689453196,-3.5900001525878764,0,-0.05337032544615039,-1.5074557183281747,53.65999984741211,-1.3823559110951253,53.54999923706055,-1.6597923548843794,54.43000030517578,-0.05337032544615039
3707,2022-09-20,53.63999938964844,53.86000061035156,53.290000915527344,53.77000045776367,452600.0,-0.009418321733319357,2.677401095182428,-0.2653073934807864,46.42451518538067,43.25483587363189,0.8108093610299036,0.8388077233797446,1.644248591862464,3.948393631239604,23.137671825249008,0.8600006103515554,-0.8897750859751596,-0.7265008926391587,-2.4348617346898465,0.981859949411529,-1.580681313664499,0.12767952838618157,2.594334128173834,23.97251326000052,-17.06778966105615,0.8541804210253429,9,1.2750015258789062,1.0900001525878906,1.6299991607666016,3.9549999237060547,-1.8199996948242188,1,-0.03020132271286713,1.0821989391999582,54.1500015258789,-1.5074557183281747,53.65999984741211,-1.3823559110951253,53.54999923706055,-0.03020132271286713
3708,2022-09-21,52.9900016784668,54.34000015258789,52.959999084472656,53.86999893188477,319700.0,-0.012117779988399469,-1.9361648594247127,6.769154024472604,50.061212540586574,44.694518661298815,1.4152438154611175,1.3575742307140501,2.200346685985984,4.552465669133909,23.513020192155086,1.3800010681152344,-0.7016848615318594,-1.2489986419677734,-2.9691809766272,0.4711836926916533,-2.109089809297487,-0.3889074746380601,3.067671883217777,2.1740993313227865,-41.33782621165698,0.8600911673297138,9,1.7599983215332031,1.7399978637695312,2.3924970626831055,4.564996719360352,0.21999740600585938,2,-0.025099109056929025,2.677401095182428,53.63999938964844,1.0821989391999582,54.1500015258789,-1.5074557183281747,53.65999984741211,-0.025099109056929025
3709,2022-09-22,53.22999954223633,53.540000915527344,52.66999816894531,52.97000122070313,418600.0,0.004529115987309984,-1.0232517909024375,-0.29545356025071995,46.805726520594085,45.17948115564515,1.0733488556185549,1.0152623254985116,1.8834209551614691,4.301002510303874,23.749129930398293,0.8700027465820312,-0.47586380538650275,-0.9110008239746108,-2.6263792218531137,0.8043775739038921,-1.7686900229138587,-0.05331162503536291,2.5798600612712903,33.532976533929066,-10.942665134455233,0.8576891989392507,9,1.375,1.4799995422363281,2.2599992752075195,4.32499885559082,0.20000076293945312,3,-0.03888783980134625,-1.9361648594247127,52.9900016784668,2.677401095182428,53.63999938964844,1.0821989391999582,54.1500015258789,-0.03888783980134625
3710,2022-09-23,52.70000076293945,53.06000137329102,52.09000015258789,52.9900016784668,346200.0,-0.009956768436121033,3.5116303827113335,-1.1153953372361178,45.966703218070215,44.69204808692691,1.3537951087923332,1.3988174417015742,2.322621865595565,4.832783823247169,24.03068446298468,1.1399993896484375,-0.4035728096350013,-1.302499580383298,-3.0133673771861282,0.40836821641953236,-2.157933478784713,-0.4470656819818828,2.795872697111932,27.11113823784722,-19.092174365886216,0.855433898401416,9,1.1499996185302734,1.7199993133544922,2.6749982833862305,4.854997634887695,0.13000106811523438,4,-0.009867181218892074,-1.0232517909024375,53.22999954223633,-1.9361648594247127,52.9900016784668,2.677401095182428,53.63999938964844,-0.009867181218892074
3711,2022-09-26,51.40999984741211,52.68999862670898,51.11999893188477,52.38000106811523,387100.0,-0.02447819538618523,-1.0258020692846106,3.344821235957988,40.201568084013864,44.472210548981835,2.202924727515345,2.49874490443743,3.4975482264567574,6.090897962503206,24.794731394691894,1.5800018310546804,-0.41453590287483166,-2.390500450134276,-4.321592146983136,-0.4594087532854161,-3.3560462985587023,-1.4249546017098496,3.6771688157436557,9.006236198382938,-38.70148299774924,0.9655458484244283,9,1.5249996185302734,2.5049991607666016,4.107499122619629,6.144998550415039,1.4399986267089844,0,0.0099202163595975,3.5116303827113335,52.70000076293945,-1.0232517909024375,53.22999954223633,-1.9361648594247127,52.9900016784668,0.0099202163595975
3712,2022-09-27,49.93999862670898,51.81999969482422,49.7400016784668,51.47000122070313,440900.0,-0.02859368265057738,-1.1554422783864393,1.5773202768601804,27.009645907848622,42.42642668921097,3.3547486534217157,3.7764486380802893,4.870739193476176,7.4920384848378845,25.33313742510997,2.079998016357422,-0.5614162828240197,-3.615501594543467,-6.14264724369032,-1.0883559453966143,-4.87907441911689,-2.351928769970044,4.591766274068846,4.347761186603288,-36.182875802828654,1.263572824573426,9,2.1000022888183665,3.200002670288093,5.7550010681152415,7.614999771118171,2.9500007629394602,1,0.012414953216487667,-1.0258020692846106,51.40999984741211,3.5116303827113335,52.70000076293945,-1.0232517909024375,53.22999954223633,0.012414953216487667
3713,2022-09-28,50.68999862670898,51.02000045776367,49.43000030517578,50.66999816894531,606800.0,0.015018022038929102,3.67644270415519,-0.013072172453938453,29.866124201948594,41.38783177002534,2.2556432306433507,2.8928079534778632,4.013884253876661,6.687857284071818,25.46575683087542,1.5900001525878906,-0.8267225591790464,-2.6865015029907298,-5.492340434551579,0.11933742857011964,-4.089420968771158,-1.2835820372103015,3.075084158499081,30.656888915289425,-3.7206522855976836,1.4029194657804251,9,1.1950016021728587,2.2950019836425852,4.900000572204597,6.835000991821296,1.3100013732910227,2,0.02229238703352099,-1.1554422783864393,49.93999862670898,-1.0258020692846106,51.40999984741211,3.5116303827113335,52.70000076293945,0.02229238703352099
3714,2022-09-29,50.290000915527344,51.31999969482422,50.0099983215332,51.31999969482422,637800.0,-0.007891057842145388,1.5436950016295814,-51.49876025178255,24.185064595150564,39.625672850232334,2.3966083993222256,3.2474428303359275,4.349499879658119,7.025528580743973,24.747281668039857,1.3100013732910156,-0.9315979357321851,-2.9519992828369155,-6.077545553389669,0.17354698771583799,-4.514772418113289,-1.3892261475605423,2.694767023274906,23.691469898054038,-3.1924759454449756,1.5627731352763763,9,1.5949993133544922,2.6949996948242188,5.254998207092285,6.904998779296875,2.25,3,0.05806319578021224,3.67644270415519,50.68999862670898,-1.1554422783864393,49.93999862670898,-1.0258020692846106,51.40999984741211,0.05806319578021224
3715,2022-09-30,49.27999877929688,50.81999969482422,49.04999923706055,50.56999969482422,677200.0,-0.02008355772208026,-1.022857666015625,1.2524295576427296,17.964063421432968,36.498291519447356,3.0396173109055624,4.118935931906826,5.313971794288754,7.963185707944653,24.136611313453436,1.7700004577636719,-1.134350391872637,-3.7400012969970646,-7.320246121258435,-0.15975647273569393,-5.53012370912775,-1.9498788848663793,3.064910985452606,6.318669802264713,-13.702475105556482,1.7901224121306845,9,2.4150009155273366,3.515001296997063,6.202500343322747,7.675001144409173,2.100002288818345,4,0.0842126953871265,1.5436950016295814,50.290000915527344,3.67644270415519,50.68999862670898,-1.1554422783864393,49.93999862670898,0.0842126953871265
3716,2022-10-03,50.79999923706055,51.5,49.56000137329102,49.68999862670898,452000.0,0.030844165897224718,-1.8321248774837577,-0.8604649787382631,33.001980532912285,35.006898780284196,1.1113119705440582,2.529357097714012,3.7529144740555367,6.384373280933069,23.430364244392987,2.220001220703118,-1.1833930907047758,-2.093500709533693,-5.804040001868152,1.6170385828007667,-3.9487703557009226,-0.23823106336646305,0.885928422151153,63.1768848663961,42.572149926067794,1.855269646167229,10,0.8950004577636719,1.9950008392333984,4.642499923706055,6.155000686645508,0.7400016784667969,0,0.039960681584285895,-1.022857666015625,49.27999877929688,1.5436950016295814,50.290000915527344,3.67644270415519,50.68999862670898,0.039960681584285895
3717,2022-10-04,51.72000122070313,51.95000076293945,50.68999862670898,50.790000915527344,458500.0,0.018110275540543785,-1.2300826401641847,0.8378376520723084,37.418765044494165,33.60218239182948,-0.1225730321460361,1.5767852274286085,2.7736526708868823,5.404563901592589,22.39789988960264,1.2600021362304759,-1.2399335267702511,-1.1014987945556598,-4.845993167001851,2.642995577890531,-2.9737459807787587,0.7707483916674391,-2.6700019836425852,92.0689854752192,69.83259779721283,1.8722471862230965,10,-0.4250011444091868,1.0749988555908132,3.7224979400634695,5.234998703002923,-0.2200012207031321,1,0.02184836091932718,-1.8321248774837577,50.79999923706055,-1.022857666015625,49.27999877929688,1.5436950016295814,50.290000915527344,0.02184836091932718
3718,2022-10-05,50.47999954223633,51.06000137329102,49.81999969482422,51.06000137329102,504700.0,-0.02397528324052789,3.2758543579489343,-0.6236576782037323,36.208453063820905,32.42470756329913,0.8090190931384029,2.6577034485771236,3.942632308978169,6.5826885809759546,21.926225360949136,1.9000015258789134,-1.4513793638489858,-2.154000473022464,-5.976276167388008,1.6682752213430803,-4.065138320205236,-0.24286262583969176,-1.3720002746582054,49.31032940551263,23.68929133727476,1.9111378471827718,10,0.5750007629394531,2.315000534057617,4.914999961853027,6.475000381469727,3.450000762939453,2,0.04774167728340961,-1.2300826401641847,51.72000122070313,-1.8321248774837577,50.79999923706055,-1.022857666015625,49.27999877929688,0.04774167728340961
3719,2022-10-06,50.099998474121094,50.36000061035156,49.349998474121094,50.13999938964844,505400.0,-0.007527754983382873,3.2083128029881585,0.06896687800899655,34.38596620380578,31.13795900615864,0.7804060044918728,2.828298497206106,4.251211758043844,6.886797819441071,22.282104037354518,1.1300010681152344,-1.664195596065852,-2.3090015411376967,-6.173550903250813,1.5555478209754199,-4.2412762221942515,-0.376726860081142,-0.935159176635743,36.206851192684205,8.150907194211207,1.9322746810565568,10,0.7700004577636719,2.6950016021728516,5.122501373291016,6.855001449584961,3.0500030517578054,3,0.037924183308315706,3.2758543579489343,50.47999954223633,-1.2300826401641847,51.72000122070313,-1.8321248774837577,50.79999923706055,0.037924183308315706
3720,2022-10-07,49.81000137329102,50.4900016784668,49.54999923706055,49.97999954223633,426500.0,-0.005788365462323641,-1.7246351172047767,4.249856952126468,30.625000638621188,30.073895956670565,0.6898952155783391,2.839361551815095,4.440121798083915,7.081042108239409,23.201875478333655,0.94000244140625,-1.9004265122420492,-2.329498672485343,-6.125688660364936,1.4666913153942502,-4.227593666425143,-0.43140367854554285,-0.5894588464965906,17.692403623959486,-9.1149857667181,1.8980949939397973,10,0.6899986267089773,2.9849987030029226,4.929998397827141,6.809999465942376,3.2700004577636648,4,0.05480826073014722,3.2083128029881585,50.099998474121094,3.2758543579489343,50.47999954223633,-1.2300826401641847,51.72000122070313,0.05480826073014722
3721,2022-10-10,49.47999954223633,50.5,49.43999862670898,49.68999862670898,409700.0,-0.006625212245660483,-6.310331219909717,1.2353020375190835,31.125228336622442,30.531182893200988,0.8016365271810812,2.824286529561043,4.6760128166810375,7.298987673890878,25.348343376810412,1.0600013732910227,-2.1589682989349654,-2.3485004425048857,-5.92955833755267,1.232557452542899,-4.139029390028782,-0.5579714949809897,-0.2048678507189976,5.000036679749111,-21.250293132826062,1.790528947523893,10,1.0200004577636719,3.315000534057617,5.107500076293945,7.120000839233398,4.150001525878899,0,0.03839938446759783,-1.7246351172047767,49.81000137329102,3.2083128029881585,50.099998474121094,3.2758543579489343,50.47999954223633,0.03839938446759783
3722,2022-10-11,50.459999084472656,51.34000015258789,49.25,49.25,654100.0,0.01980597314678212,-2.45454832058614,-5.761925522252692,38.85461637092966,31.529904245309993,-0.10822488930070051,1.6318180989891289,3.6477786664819405,6.202072278260161,26.280657848182344,2.0900001525878906,-2.3721765122470018,-1.1805007934570284,-4.62511581512733,2.2641142282132733,-2.9028083042921793,0.5418067173781225,1.4900016784667969,57.894688810161334,27.41748762391358,1.7223075108351507,10,0.04000091552734375,2.335000991821289,4.045000076293945,6.14000129699707,3.2099990844726562,1,0.021403128233250746,-6.310331219909717,49.47999954223633,-1.7246351172047767,49.81000137329102,3.2083128029881585,50.099998474121094,0.021403128233250746
3723,2022-10-12,49.63000106811523,50.63000106811523,49.599998474121094,50.4000015258789,568500.0,-0.016448633202865715,-1.4819170791567533,-0.6363644961758419,34.924632587859406,32.723189577833196,0.6208936469544284,2.196383944646435,4.413744869826587,6.921755152522586,26.893878222448336,1.0300025939941335,-2.4574319596059127,-1.7704988479614343,-5.0622529243603935,1.521255228437525,-3.416375886160914,-0.1246218097619547,2.2659996795654394,18.181867960377918,-11.416858026415834,1.6458770381994792,10,0.8699989318847727,3.164999008178718,4.874998092651374,6.969999313354499,3.4699974060058665,2,0.03767880095989273,-2.45454832058614,50.459999084472656,-6.310331219909717,49.47999954223633,-1.7246351172047767,49.81000137329102,0.03767880095989273
3724,2022-10-13,50.959999084472656,51.08000183105469,49.11000061035156,49.5,623400.0,0.02679826692995757,1.3176422541658626,-1.896101579878227,43.171108911988014,35.523972410117096,-0.675060287510739,0.6981977262740173,3.0441656612465664,5.494123399201378,27.63641426780564,1.970001220703125,-2.2433075206409114,-0.3110008239746094,-3.446790890953835,2.8247892430046164,-1.8788958574642223,1.2568942095150035,0.8830816482543966,82.95958986008782,50.85491691825785,1.5678950334896113,10,-0.42999839782714844,1.835000991821289,3.5450000762939453,5.64000129699707,4.569999694824226,3,0.0582810297107732,-1.4819170791567533,49.63000106811523,-2.45454832058614,50.459999084472656,-6.310331219909717,49.47999954223633,0.0582810297107732
3725,2022-10-14,50.4900016784668,51.61999893188477,50.290000915527344,51.22000122070313,532300.0,-0.009222869200346318,-1.3539765649527677,-0.5000000000000049,46.14094668511718,36.98385753813986,-0.01718057209445334,0.9681685591699818,3.45508684293722,5.857972726840245,28.164744534221096,1.329998016357429,-2.1123965969444995,-0.6224983215332003,-3.5643128347058735,2.319316191639473,-2.093405578119537,0.8484089350531363,1.243755849365236,54.98015900155156,19.12942284144755,1.4709072565863377,10,0.03999900817871094,2.3049983978271484,4.014997482299805,6.10999870300293,5.5,4,0.05268369496898928,1.3176422541658626,50.959999084472656,-1.4819170791567533,49.63000106811523,-2.45454832058614,50.459999084472656,0.05268369496898928
3726,2022-10-17,51.2599983215332,52.02000045776367,50.849998474121094,51.08000183105469,548500.0,0.015250477668230955,-2.6562378928671477,-0.24657068952002478,55.882354941123786,39.03536752665426,-0.799098042556345,-0.031032144535082296,2.636000024690361,4.967664022835436,28.642186827192784,1.529998779296875,-1.8634078699127699,0.2919984817504897,-2.282595172490282,2.8665921359912616,-0.9952983453698963,1.5792953088708757,-2.1499977111816406,73.88308673258709,32.640971643463914,1.2872968271203862,10,-0.6949977874755859,1.5350017547607422,3.1275014877319336,5.340002059936523,5.630001068115234,0,0.03550533689262614,-1.3539765649527677,50.4900016784668,1.3176422541658626,50.959999084472656,-1.4819170791567533,49.63000106811523,0.03550533689262614
3727,2022-10-18,52.02000045776367,52.61999893188477,51.59000015258789,51.59000015258789,538400.0,0.014826417501289768,-3.7906885967247184,2.3889371622337605,55.9216488737977,41.22572261665168,-1.6897671398871736,-0.9682669121914955,1.8221541018813596,4.087673677564794,28.771713627578137,1.3600006103515696,-1.4057668314588767,1.1330005645751982,-1.1758580360942048,3.441859165244601,-0.021428735759499773,2.287429864909896,-2.8517998504638697,82.9060182040482,38.65916138652163,1.1544293003347006,10,-1.1550006866455078,0.3099994659423828,2.657499313354492,4.579999923706055,4.8899993896484375,1,0.030949646216530846,-2.6562378928671477,51.2599983215332,-1.3539765649527677,50.4900016784668,1.3176422541658626,50.959999084472656,0.030949646216530846
3728,2022-10-19,51.65999984741211,51.95000076293945,51.04999923706055,51.27000045776367,452000.0,-0.006920426897032761,-1.168673591322732,0.9069746810737922,56.121533065315866,43.640785601263914,-1.2793145172602465,-0.7515478251651047,2.1120566467772974,4.323097147758176,29.589978737767815,0.970001220703125,-1.2373361258924902,0.8395000457763686,-1.2834522360469407,2.962452327599678,-0.2219760951352896,1.9009761866880268,-2.3537273071289064,72.64958565412294,24.736731405118007,1.0614761409116553,10,-0.7950000762939453,0.23999977111816406,3.0174999237060547,4.940000534057617,6.369998931884773,2,0.038908213849595974,-3.7906885967247184,52.02000045776367,-2.6562378928671477,51.2599983215332,-1.3539765649527677,50.4900016784668,0.038908213849595974
3729,2022-10-20,51.15999984741211,52.06999969482422,50.9900016784668,51.43999862670898,399100.0,-0.009678668243841448,-2.483892006300453,-0.7179467115301669,58.8015060201157,46.77150842142997,-0.685196579449773,-0.4369827361238592,2.5276108853840427,4.687481921436955,30.173691827388982,1.0799980163574219,-1.192453101111333,0.44300003051758097,-1.3636092798273225,2.2496093408624844,-0.4603046246548672,1.3463046856900291,-1.721178251464842,37.33904174068211,-15.181061445313524,0.9033046551724504,10,-0.2950000762939453,0.5349998474121094,3.5174999237060547,5.440000534057617,6.3600006103515625,3,0.03792022346550339,-1.168673591322732,51.65999984741211,-3.7906885967247184,52.02000045776367,-2.6562378928671477,51.2599983215332,0.03792022346550339
3730,2022-10-21,52.18000030517578,52.38999938964844,51.16999816894531,51.31999969482422,630000.0,0.01993746014084996,-1.1034437399700088,-3.0714441416894513,56.77800365356689,49.62181678997935,-1.4903887203705466,-1.5788881963487995,1.446171289626072,3.559573075521058,30.22620561540658,1.2299995422363281,-1.004529003591216,1.4890005111694364,-0.20915851392744855,3.1871595362663214,0.6399209986209939,2.338080023717879,-2.61393161579101,75.14132695395395,22.97909060718905,0.849079512548441,10,-1.3150005340576172,-0.4850006103515625,2.5625,4.244998931884766,4.959999084472656,4,0.06420081361687546,-2.483892006300453,51.15999984741211,-1.168673591322732,51.65999984741211,-3.7906885967247184,52.02000045776367,0.06420081361687546
3731,2022-10-24,51.91999816894531,52.93999862670898,51.63000106811523,52.349998474121094,518600.0,-0.0049827929227642676,-1.594068680031992,-0.5,51.050404510320085,50.97690436102273,-0.9475156979696635,-1.3478228084132269,1.6127216665697546,3.712731853488947,29.43190820642859,1.30999755859375,-0.749906647011052,1.203498458862306,-0.5543863567383767,2.961383274462989,0.3245560510619683,2.082440866662644,-2.2317722698605422,47.69220235533489,0.5540288743929338,0.8789424078003412,10,-0.8949985504150391,-0.22499847412109375,2.8225021362304688,3.7650012969970703,6.490001678466797,0,0.07838990086782904,-1.1034437399700088,52.18000030517578,-2.483892006300453,51.15999984741211,-1.168673591322732,51.65999984741211,0.07838990086782904
3732,2022-10-25,50.56000137329102,51.47999954223633,48.68000030517578,50.40999984741211,773700.0,-0.026194084045013333,1.8140726058435857,-0.34884051028194907,50.414947611182335,52.69805047472528,0.47847495101947146,0.0643013914553805,2.8479966577051528,4.96407751009189,28.51923505174539,3.2399978637695312,-0.44049392529989007,-0.18749847412108522,-1.909221784309338,1.5342248360671675,-1.0483601292152116,0.6733631809730412,2.3799972534179545,44.1314978602766,-2.6190600172766523,0.8608616550941279,10,0.24999809265136008,0.9499988555908132,4.247498512268059,5.12499809265136,6.8199996948242045,1,0.125197742176117,-1.594068680031992,51.91999816894531,-1.1034437399700088,52.18000030517578,-2.483892006300453,51.15999984741211,0.125197742176117
3733,2022-10-26,51.81999969482422,52.18999862670898,50.25,50.72999954223633,940100.0,0.02492085220153517,1.1202193765985875,7.266593764304625,58.17491928208192,54.36514051584682,-0.4897001421902587,-1.16650687789501,1.4772806483441911,3.604046927128465,27.1867633782384,1.9399986267089773,-0.06440329560770408,1.0159997940063477,-0.7707159467423708,2.802715534755066,0.12264192363198845,1.9093576643807069,1.1199989318847585,73.70893490207608,24.566140393904078,0.8933578703743595,10,-1.010000228881836,-0.3099994659423828,3.002500534057617,3.6199989318847656,6.340000152587891,2,0.098224627220449,1.8140726058435857,50.56000137329102,-1.594068680031992,51.91999816894531,-1.1034437399700088,52.18000030517578,0.098224627220449
3734,2022-10-27,53.209999084472656,53.7599983215332,52.349998474121094,52.5099983215332,560100.0,0.026823608603518956,-1.7647043423951052,0.64220244490563,64.62994946671341,56.41947415824641,-1.7064212679918498,-2.4522594947425063,-0.008922500480530005,2.106233054231012,25.720079146452047,1.9399986267089844,0.19435099926538157,2.2599992752075195,0.19464623765667,4.325352312758369,1.2273227564320948,3.2926757939829443,-4.529998779296875,89.17323913730738,34.56290326136494,1.0326765187754263,10,-1.989999771118164,-1.989999771118164,1.5300006866455078,2.229999542236328,5.0,3,0.09058447242542345,1.1202193765985875,51.81999969482422,1.8140726058435857,50.56000137329102,-1.594068680031992,51.91999816894531,0.09058447242542345
3735,2022-10-28,53.43000030517578,53.81999969482422,53.11999893188477,53.40999984741211,442900.0,0.004134584185086387,-1.333326975528842,0.028572051378466603,67.15900937103844,57.672435761570256,-1.6377538044291953,-2.4721607702091433,-0.3264888796029126,1.7736522546851887,23.67606479016314,0.700000762939446,0.6135558385428439,2.272500419616698,0.0834189759847419,4.461581863248654,1.1779596978007163,3.3670411414326793,-4.64840003967285,92.41246233542623,30.224419438376614,1.0945407218159784,10,-2.1800003051757812,-2.1800003051757812,1.227499008178711,1.9899978637695312,4.340000152587891,4,0.07654875779949588,-1.7647043423951052,53.209999084472656,1.1202193765985875,51.81999969482422,1.8140726058435857,50.56000137329102,0.07654875779949588
3736,2022-10-31,52.83000183105469,53.68000030517578,52.63000106811523,53.13999938964844,524400.0,-0.01122961764353525,-1.9577481436906583,-15.499523173755483,60.64692253381134,58.19746616823844,-0.8846615467266901,-1.804815676944962,0.1676055923734907,2.2740030972180705,22.397176268549185,1.049999237060554,0.8284356214624751,1.5710018157958956,-0.7334916876371551,3.8754953192289463,0.41875506407937024,2.723248567512421,-3.846865588378904,80.73933888468332,17.264314760822593,1.1522467517165242,10,-1.5800018310546875,-1.5800018310546875,1.3049983978271484,2.069997787475586,4.649997711181641,0,0.0815823851828874,-1.333326975528842,53.43000030517578,-1.7647043423951052,53.209999084472656,1.1202193765985875,51.81999969482422,0.0815823851828874
3737,2022-11-01,52.849998474121094,53.27000045776367,51.97999954223633,53.27000045776367,476700.0,0.0003785092253139055,5.142832490168118,1.3548557786965938,65.60078038740664,59.25071587069297,-0.8655649448829053,-1.8296207619111584,0.06038604862128949,2.1665565776198434,21.6667793473823,1.2900009155273438,1.0464404518620682,1.5344985961914048,-0.8707889237717126,3.9397861161545222,0.3318548362098497,2.73714235617296,-3.6733876933593734,72.82909513663456,3.475054980131361,1.2026437599815585,11,-1.5999984741210938,-1.5999984741210938,0.5750007629394531,1.5650005340576172,5.520000457763679,1,0.10520343488777129,-1.9577481436906583,52.83000183105469,-1.333326975528842,53.43000030517578,-1.7647043423951052,53.209999084472656,0.10520343488777129
3738,2022-11-02,52.88999938964844,54.22000122070313,52.5,52.540000915527344,567500.0,0.0007568763799856715,-7.000000000000033,-0.8333257645252995,60.68661238497812,59.46017213345546,-0.7965027852584328,-1.7705923011020346,-0.06462510972499302,2.0374925296636945,20.169483161108896,1.720001220703132,1.0836178336214672,1.4539995193481445,-1.0156593615613545,3.9236584002576436,0.21917007889339146,2.6888289598028976,-3.5276530523242187,40.6249627471248,-25.892391491447498,1.2348294404547497,11,-1.4399986267089844,-1.4399986267089844,-0.29999828338623047,0.8350009918212891,4.819999694824219,2,0.08489320722785965,5.142832490168118,52.849998474121094,-1.9577481436906583,52.83000183105469,-1.333326975528842,53.43000030517578,0.08489320722785965
3739,2022-11-03,52.0,52.65999984741211,51.77999877929688,52.5099983215332,264000.0,-0.016827366230271257,1.1728384596184191,-1.4571444141689374,57.98941491382211,59.59477338459492,0.2516443512084834,-0.7704526848751669,0.7395527855579402,2.871788174174874,18.50695092013026,1.1100006103515554,1.0454137075200052,0.46900005340576456,-1.9294190451740434,2.8674191519855725,-0.7302094958841394,1.6682096026956685,-2.346194369673043,9.016434449808349,-56.52470832745767,1.1992095492899033,11,-0.5499992370605469,-0.5499992370605469,0.4350004196166992,1.3199996948242188,6.259998321533203,3,0.11846153552715588,-7.000000000000033,52.88999938964844,5.142832490168118,52.849998474121094,-1.9577481436906583,52.83000183105469,0.11846153552715588
3740,2022-11-04,52.540000915527344,52.83000183105469,51.7400016784668,52.0,239700.0,0.010384632990910525,-1.056608798295618,-1.0588288092869484,56.94144769043187,60.24933373794069,-0.2591752439204882,-1.1546413226367491,0.10920907864893792,2.312029420334312,16.853108875925713,1.0900001525878906,1.0460823031786788,0.8725009918212905,-1.422003624362432,3.167005608005013,-0.27475131627057436,2.0197532999131553,-2.6122235497778163,32.25803970669885,-30.89660182310186,1.1472523080918622,11,-1.0900001525878906,-1.0900001525878906,-0.10500049591064453,0.6899986267089844,5.969997406005859,4,0.10791774020067901,1.1728384596184191,52.0,-7.000000000000033,52.88999938964844,5.142832490168118,52.849998474121094,0.10791774020067901
3741,2022-11-07,51.38000106811523,52.52000045776367,51.06999969482422,52.52000045776367,341700.0,-0.02207841315566661,1.5438623495870756,-2.1111064016163117,46.67359815752403,59.83362824308977,0.9120862673386441,0.1633766678436004,1.1641689356322047,3.430795398532247,15.1943814762165,1.470001220703125,1.0290916923556779,-0.3824989318847756,-2.440835853471256,1.675837989701705,-1.4116673926780194,0.6466695289084683,-1.194690271068481,9.841308670620785,-48.71580475996492,1.0291684607932419,11,0.8549995422363352,0.06999969482422586,0.8649988174438548,1.5199985504150462,6.569999694824226,0,0.12436744369034036,-1.056608798295618,52.540000915527344,1.1728384596184191,52.0,-7.000000000000033,52.88999938964844,0.12436744369034036
3742,2022-11-08,51.540000915527344,52.4000015258789,51.25,51.29999923706055,311000.0,0.003114049125845675,-5.764711822190266,-0.2105279008445865,49.363062612502254,58.85453305758091,1.0121576026565577,0.09321562309536091,0.9184877644864571,3.2485953489105768,14.366565404290652,1.1500015258788991,0.9709586900013818,-0.2764991760253892,-2.2456958438132233,1.6926974917624449,-1.2610975099193027,0.7080991578685243,-1.1126086930612118,14.920666445454668,-40.12490490277412,0.9845983338939154,11,1.1049995422363281,-0.09000015258789062,0.7049989700317383,1.3599987030029297,5.319999694824219,1,0.1152502623436984,1.5438623495870756,51.38000106811523,-1.056608798295618,52.540000915527344,1.1728384596184191,52.0,0.1152502623436984
3743,2022-11-09,51.5,51.9900016784668,51.2599983215332,51.33000183105469,231500.0,-0.0007761139855799737,-3.709620259395073,0.7083207502185488,51.89732328171427,57.43979681480322,1.1197462756514867,0.29565362331959477,0.8889515840486055,3.2728038959320287,13.49401312320047,0.7300033569335938,1.0034112305482097,-0.4100000381469755,-2.0998329935303985,1.2798329172364475,-1.254916515838687,0.434916439544736,-0.8450512376396446,24.43180586682388,-31.4963772723111,0.8449164776917099,11,1.1450004577636719,-0.049999237060546875,0.5450000762939453,1.3999996185302734,5.209999084472656,2,0.1333980375123256,-5.764711822190266,51.540000915527344,1.5438623495870756,51.38000106811523,-1.056608798295618,52.540000915527344,0.1333980375123256
3744,2022-11-10,53.93000030517578,54.040000915527344,51.83000183105469,52.43000030517578,381100.0,0.047184471945160844,1.5697645535033091,8.823624450228884,58.437805323068595,56.470774142806576,-1.3380964322837983,-2.0031348788400294,-1.5421957577893792,0.8353927505464327,12.021854027765771,2.5400009155273438,1.2170313507712152,1.8715002059936552,0.01901128931452689,3.7239891226727835,0.9452557476540875,2.797744664333223,-3.0611483953148593,96.29627726800999,41.03046870848851,0.9262444583395651,11,-1.2849998474121094,-2.479999542236328,-2.005000114440918,-1.0300006866455078,2.8800010681152415,3,0.0700908354887233,-3.709620259395073,51.5,-5.764711822190266,51.540000915527344,1.5438623495870756,51.38000106811523,0.0700908354887233
3745,2022-11-11,53.1500015258789,53.77000045776367,52.790000915527344,53.77000045776367,261300.0,-0.014463170311201035,2.1612942920955645,-0.41333262125651515,55.647402606046185,55.91527192861045,-0.6727379176466357,-1.0684160978042527,-0.7962874342527115,1.5867639491802876,11.056283448402265,1.1399993896484375,1.232117424831884,0.9585014343261662,-0.7993713977173229,2.7163742663696553,0.07956501830442164,1.8374378503479107,-2.0800806573674464,70.03370290070978,13.239412025245386,0.8789364160217438,11,-0.5050010681152273,-1.700000762939446,-1.3175020217895437,-0.2500019073486257,3.579998016357429,4,0.09614292848451256,1.5697645535033091,53.93000030517578,-3.709620259395073,51.5,-5.764711822190266,51.540000915527344,0.09614292848451256
3746,2022-11-14,53.08000183105469,53.7400016784668,53.0,53.31000137329102,319000.0,-0.0013170215016857778,-2.794849222884083,0.3709676426976181,63.12500968576012,55.64018629509417,-0.6297738127588559,-0.9012845368838853,-0.7493216995548693,1.612429287806414,10.452647390896644,0.7400016784667969,1.0357601663214595,0.7975015640258789,-0.9457062714912254,2.5407093995429832,-0.07410235373267682,1.6691054817844346,-1.8210761414117371,65.59144195509323,6.898158666003319,0.8716039177585524,11,-0.4350013732910156,-1.6300010681152344,-1.4325017929077148,-0.18000221252441406,4.5,0,0.10229834783656089,2.1612942920955645,53.1500015258789,1.5697645535033091,53.93000030517578,-3.709620259395073,51.5,0.10229834783656089
3747,2022-11-15,53.63000106811523,53.86000061035156,52.91999816894531,52.959999084472656,210300.0,0.010361703430438851,-1.506660427549095,-2.913057900585353,60.179990293757534,55.58389495162522,-1.1817697740386635,-1.3960588068013848,-1.310958257378843,1.0024815767449198,10.435267588916652,0.94000244140625,0.7901680476950901,1.267000770568842,-0.5712719633561392,3.105273504493823,0.3478644036063514,2.1861371375313325,-2.193410846608664,85.25181781132609,27.28234641472264,0.9191363669624897,11,-1.075000762939446,-2.180000305175774,-1.9825010299682546,-0.7300014495849538,4.209999084472663,1,0.08055192259529154,-2.794849222884083,53.08000183105469,2.1612942920955645,53.1500015258789,1.5697645535033091,53.93000030517578,0.08055192259529154
3748,2022-11-16,53.66999816894531,53.86000061035156,53.02999877929688,53.709999084472656,287900.0,0.0007457971290973919,3.88230674295968,-0.0597026822366592,53.05039452302075,55.03511490820284,-1.2286993425997395,-1.3468022113485887,-1.3968624112485202,0.8882685720219641,10.00492550491026,0.8300018310546804,0.6797943132751669,1.2064979553222628,-0.6888398537967575,3.101835764441283,0.2588290507627491,2.1541668598817765,-2.0664032874869562,83.25778733658072,28.02769919888626,0.9476689045595114,11,-1.1149978637695312,-2.2199974060058594,-2.02249813079834,-0.7699985504150391,4.820003509521484,2,0.0594373495479652,-1.506660427549095,53.63000106811523,-2.794849222884083,53.08000183105469,2.1612942920955645,53.1500015258789,0.0594373495479652
3749,2022-11-17,53.099998474121094,53.52999877929688,52.84000015258789,53.36999893188477,298500.0,-0.010620453032808785,1.3389777907089193,6.749856952126823,47.90873145953662,54.03147977143671,-0.5434000475812724,-0.6577329700765162,-0.892267716077555,1.3812617891549337,9.612799610892253,0.8299980163574219,0.4957350446903064,0.5394983291625977,-1.2716535461299827,2.350650204455178,-0.36607760848369253,1.4450742668088878,-1.3394192123080515,28.971742711074032,-20.664609302184584,0.9055759376462893,11,-0.5449981689453125,-1.6499977111816406,-1.452498435974121,-0.1999988555908203,6.1100006103515625,3,0.06798494753462081,3.88230674295968,53.66999816894531,-1.506660427549095,53.63000106811523,-2.794849222884083,53.08000183105469,0.06798494753462081
3750,2022-11-18,55.52999877929688,55.77999877929688,53.56000137329102,53.709999084472656,442200.0,0.04576271892663186,-1.0943419991938874,-6.740728182087756,63.88888234790848,55.94428912592386,-2.7990121367880505,-2.976498209409037,-3.3801275409075515,-1.112236800766901,10.048728516075117,2.6800003051757884,0.44437148789300807,2.8019987106323327,0.5686012363807649,5.035396184883901,1.6852999735065524,3.918697447758113,-3.621854199950434,91.49659466746596,43.9028352236275,1.1166987371257822,11,-2.0149993896484446,-3.299999237060554,-3.8674983978271555,-2.6299991607666087,3.5699996948242116,4,0.02305065049760735,1.3389777907089193,53.099998474121094,3.88230674295968,53.66999816894531,-1.506660427549095,53.63000106811523,0.02305065049760735
3751,2022-11-21,55.9900016784668,56.31999969482422,54.06000137329102,55.36999893188477,374100.0,0.008283862944031162,2.531250745058759,0.34066090689202205,65.45277190700696,57.73203460309105,-2.8343827727154505,-3.2843426964198983,-3.909956584358696,-1.6351447832144856,11.138032160394577,2.259998321533196,0.5058695037630372,3.0585014343261747,0.4285986414659888,5.688404227186361,1.7435500378960853,4.373452830756264,-3.772108763124315,90.51729713316693,44.21064850284135,1.314951396430092,11,-2.200002670288086,-3.490001678466797,-4.32750129699707,-3.0900020599365234,3.8400001525878906,0,0.013216607279619375,-1.0943419991938874,55.52999877929688,1.3389777907089193,53.099998474121094,3.88230674295968,53.66999816894531,0.013216607279619375
3752,2022-11-22,56.88999938964844,56.93999862670898,55.9900016784668,55.9900016784668,364300.0,0.016074257621031096,-1.111109698256663,1.4516027810250582,68.14882585520897,59.53775711125713,-3.235972071329712,-3.884982793679754,-4.823049943149172,-2.618361533652987,10.394607252428866,0.9499969482421804,0.578170214483194,3.6419992446899414,0.7078047915962529,6.57619369778363,2.1749020181430936,5.109096471236789,-4.261895796357784,98.78050595930384,49.61720990928566,1.4670972265468456,11,-2.5049991607666016,-4.079999923706055,-5.209999084472656,-3.989999771118164,2.450000762939453,1,0.012128712406556996,2.531250745058759,55.9900016784668,-1.0943419991938874,55.52999877929688,1.3389777907089193,53.099998474121094,0.012128712406556996
3753,2022-11-23,56.90999984741211,57.04999923706055,56.290000915527344,56.709999084472656,293000.0,0.0003515636839206415,2.1666626930198922,0.2222236350766544,74.18719682075914,61.28768949988941,-2.690830383882016,-3.6934672099550383,-4.8629535792561285,-2.675206484197119,10.251243461298639,0.7599983215332031,0.8814436597734101,3.4074996948242173,0.1317269815401545,6.68327240810828,1.7696133381821895,5.045386051466245,-3.764468850111257,96.67459809754392,40.68013084477657,1.6378863566420299,11,-1.989999771118164,-4.045000076293945,-5.3125,-4.010000228881836,2.8800010681152344,2,0.016341597393591867,-1.111109698256663,56.88999938964844,2.531250745058759,55.9900016784668,-1.0943419991938874,55.52999877929688,0.016341597393591867
3754,2022-11-25,58.02999877929688,58.09000015258789,57.06999969482422,57.13000106811523,114600.0,0.019680178086236788,1.0,4.499971389879718,75.5824792626859,63.502698017293824,-3.540393322251063,-4.673459723394764,-5.961882159463137,-3.835331842461976,11.472565651898178,1.1800003051757812,1.2040183617554447,4.286498641967782,0.44156130854356235,8.131435975392002,2.3640299752556757,6.208967308679888,-4.337842228429672,98.67546601634358,38.039422397139425,1.9224686667121094,11,-2.5649986267089915,-4.644998550415046,-6.647499084472663,-5.129999160766609,1.3500022888183452,4,0.007926984470901344,2.1666626930198922,56.90999984741211,-1.111109698256663,56.88999938964844,2.531250745058759,55.9900016784668,0.007926984470901344
3755,2022-11-28,57.52000045776367,57.88999938964844,56.849998474121094,57.4900016784668,312200.0,-0.008788528903349913,1.7013128560812485,0.033332061764343834,80.45636369829055,65.4284040186861,-2.6209415568063505,-4.04892880662571,-5.43985147729633,-3.3531851356357976,12.725630833675282,1.1800003051757884,1.528341876321484,3.572000312805173,-0.6219576765530164,7.765958302163362,1.4750213181260818,5.668979307484264,-3.124188930621152,85.85608269281735,18.01845098691524,2.0969789946790938,11,-2.0550003051757812,-4.135000228881836,-6.2400007247924805,-4.620000839233398,0.8999977111816406,0,0.029381060731213493,1.0,58.02999877929688,2.1666626930198922,56.90999984741211,-1.111109698256663,56.88999938964844,0.029381060731213493
3756,2022-11-29,57.13999938964844,57.41999816894531,56.84000015258789,57.349998474121094,201900.0,-0.006606416291569106,2.3142888283378746,-7.000254323499491,77.18447069385297,67.31779072980781,-1.793020405733742,-3.509406852463343,-5.067782248397265,-2.9985782869625695,13.725605099323687,0.6800003051757812,1.6014183017735064,2.976499366760251,-1.4139024174872574,7.3669011510077596,0.7812984746365004,5.171700258884002,-2.1531176824346616,54.76183556099705,-18.95278133905027,2.195200892123754,11,-1.6749992370605469,-3.7549991607666016,-5.859999656677246,-4.239999771118164,2.1100006103515625,1,0.03430169942962458,1.7013128560812485,57.52000045776367,1.0,58.02999877929688,2.1666626930198922,56.90999984741211,0.03430169942962458
3757,2022-11-30,58.40999984741211,58.5,56.40999984741211,56.88000106811523,541600.0,0.022226119554242585,1.4444459316566503,-7.285740236148989,79.96532031725852,70.30833804027867,-2.5855734700127826,-4.576129096154901,-6.314679157813018,-4.2993001371058455,14.5583029183943,2.0900001525878906,1.8176882879932563,3.9684997558593764,-0.7626072884270059,8.699606800145759,1.6029462337161888,6.334053278002564,-2.9266191889384743,95.92759321846658,15.318954833134072,2.3655535221431903,11,-2.739999771118164,-4.819999694824219,-7.050000190734863,-5.510000228881836,0.17000198364257812,2,0.024310939691014166,2.3142888283378746,57.13999938964844,1.7013128560812485,57.52000045776367,1.0,58.02999877929688,0.024310939691014166
3758,2022-12-01,57.38000106811523,59.11999893188477,57.34000015258789,58.4000015258789,257300.0,-0.017633945933703266,-2.236354682877995,-0.6666674977560555,67.02864263343062,72.43277261515578,-1.0884268244010187,-3.3650302696987993,-5.252114585927721,-3.302332245305088,16.23407803840004,1.779998779296882,1.9629542094564343,2.714000892639156,-2.131847111232446,7.559848896510758,0.2910768907033514,5.13692489457496,-1.3536289281668488,35.79341507017039,-41.06154457931812,2.422924001935802,12,-1.0400009155273295,-2.6950016021728445,-6.220001220703118,-4.665000915527337,0.829998016357429,3,0.034158226698984606,1.4444459316566503,58.40999984741211,2.3142888283378746,57.13999938964844,1.7013128560812485,57.52000045776367,0.034158226698984606
3759,2022-12-02,58.15999984741211,58.56000137329102,56.63000106811523,56.77999877929688,324500.0,0.01359356508848708,-1.2976242106625528,-1.3529416164585344,74.7285368536522,73.63717867134953,-1.201536671245485,-3.857659392591515,-5.997549514772203,-4.103178018980536,17.29716965927947,1.9300003051757955,2.1575935510099526,3.185999679565427,-1.7289367504956346,8.100936109626488,0.7285314645348961,5.6434678945959575,0.9599990844726634,64.57566757224684,-12.599247132378323,2.4574682150305303,12,-1.5699996948242116,-3.065000534057617,-7.0,-5.444999694824219,0.5,4,0.02802615323919677,-2.236354682877995,57.38000106811523,1.4444459316566503,58.40999984741211,2.3142888283378746,57.13999938964844,0.02802615323919677
3760,2022-12-05,58.209999084472656,58.29999923706055,57.22000122070313,57.95000076293945,271900.0,0.0008596842708343821,3.909097214395293,0.18840443499678058,75.37092391201807,74.73919556079521,-0.9291044380479789,-3.6481386534222366,-5.994605215326061,-4.176978947339208,18.544072985482845,1.0799980163574148,2.465966001790278,2.9524990081787124,-2.0250028635837367,7.930000879941161,0.46374807229748427,5.4412499440599404,0.9099998474121165,66.42065849298275,-11.714713182424234,2.488750935881226,12,-0.654998779296875,-3.114999771118164,-6.989999771118164,-5.494998931884766,0.8600006103515625,0,0.020099673630722847,-1.2976242106625528,58.15999984741211,-2.236354682877995,57.38000106811523,1.4444459316566503,58.40999984741211,0.020099673630722847
3761,2022-12-06,57.77000045776367,58.29999923706055,57.36000061035156,58.06000137329102,234000.0,-0.0075588152143838405,1.4415655189497152,-1.1153953372361145,70.70001274109855,75.02266077033849,-0.23474605436141616,-2.8510463192367013,-5.464097345829828,-3.7672546588457294,19.444654217890506,0.9399986267089844,2.8955828484050343,2.193000411987306,-2.551410109760056,6.937410933734668,-0.17920484888637134,4.5652056728609836,1.300198516845711,50.184541321208755,-25.933213422525654,2.3722052608736792,12,-0.06500053405761719,-2.6750011444091797,-6.520000457763672,-5.055000305175781,0.8299980163574219,1,0.011251474918316129,3.909097214395293,58.209999084472656,-1.2976242106625528,58.15999984741211,-2.236354682877995,57.38000106811523,0.011251474918316129
3762,2022-12-07,57.47999954223633,58.27999877929688,57.36000061035156,57.79999923706055,241700.0,-0.005019922333900029,-2.285722070844712,1.1034437399699817,68.5853794694777,74.40023662019611,0.16511082922883702,-2.206338696686089,-5.037701135603442,-3.490840178092853,20.393903979152334,0.9199981689453196,2.979198129928818,1.6059995651245131,-2.8064150767515272,6.0184142070005535,-0.600207755813507,3.8122068860625333,1.5413954742431741,34.13651419099249,-39.38118156673446,2.2062073209380215,12,0.2849998474121094,-2.385000228881836,-6.229999542236328,-4.7649993896484375,0.5800018310546946,2,0.03079332762456044,1.4415655189497152,57.77000045776367,3.909097214395293,58.209999084472656,-1.2976242106625528,58.15999984741211,0.03079332762456044
3763,2022-12-08,58.36999893188477,58.6500015258789,57.09000015258789,57.40999984741211,248800.0,0.015483635990540812,1.0526276163228527,-3.000000000000022,74.9290563474674,74.32763407406071,-0.5542987042975795,-2.6933553174828475,-5.802329625203292,-4.397691556296884,21.46594699325457,1.5600013732910085,3.0377932712921876,2.152499008178715,-1.8794250416620315,6.184423058019462,0.1365369832583454,4.168461033099085,0.6035682056274467,86.13848858707115,6.697443691744297,2.0159620249203725,12,-0.6049995422363352,-3.2749996185302805,-7.119998931884773,-5.674999237060554,-1.8899993896484446,3,0.003597788299002369,-2.285722070844712,57.47999954223633,1.4415655189497152,57.77000045776367,3.909097214395293,58.209999084472656,0.003597788299002369
3764,2022-12-09,57.709999084472656,58.75,57.70000076293945,58.22999954223633,214000.0,-0.011307175937801617,-2.8889069420798688,-0.5416676600783563,62.38637181353394,72.31985719797667,0.0620621112601043,-1.8294440568369907,-5.009148162608483,-3.734122931017609,23.296707507299807,1.0499992370605469,2.968526681798636,1.3034992218017578,-2.6301192953837997,5.237117738987315,-0.6633100367910245,3.27030848039454,1.2166967316516235,37.349336679236785,-38.89099114531584,1.966809258592779,12,0.05500030517578125,-2.614999771118164,-6.259998321533203,-5.099998474121094,-1.9500007629394531,4,0.00866400984113902,1.0526276163228527,58.36999893188477,-2.285722070844712,57.47999954223633,1.4415655189497152,57.77000045776367,0.00866400984113902
3765,2022-12-12,58.2599983215332,58.34000015258789,57.31000137329102,57.83000183105469,268000.0,0.009530397605023166,2.491520382762721,-0.8269155998972967,62.76714705864678,70.71793234962043,-0.4156383883503949,-2.083825156839218,-5.384268459723344,-4.261511436505458,25.05958385875118,1.029998779296868,2.8573630132706,1.5979986190795898,-2.101887760141331,5.2978849983005105,-0.25194457053087405,3.4479418086900537,0.620763599630898,70.4818238850627,-3.789287025846832,1.8499431896104606,12,-0.4949989318847656,-3.164999008178711,-6.80999755859375,-5.649997711181641,-2.5999984741210938,0,0.00686580050468466,-2.8889069420798688,57.709999084472656,1.0526276163228527,58.36999893188477,-2.285722070844712,57.47999954223633,0.00686580050468466
3766,2022-12-13,58.5099983215332,59.68999862670898,58.27999877929688,59.209999084472656,456700.0,0.004291108946146371,-1.4310345394574633,-1.6279220375972534,59.83009770539308,68.48068539274647,-0.5038526860096795,-2.0091769952409493,-5.501880527856628,-4.493284952085361,27.178084936245046,1.4300003051757741,2.629300923645104,1.5764987945556612,-1.799380142598359,4.9523777317096815,-0.11144067402134539,3.264438263132668,-1.8799972534179759,54.61534624266786,-15.871600772995926,1.6879394685770088,12,-0.34999847412110086,-3.1299991607666016,-7.05999755859375,-5.899997711181641,-2.80999755859375,1,0.00957103724757613,2.491520382762721,58.2599983215332,-2.8889069420798688,57.709999084472656,1.0526276163228527,58.36999893188477,0.00957103724757613
3767,2022-12-14,57.95000076293945,58.90999984741211,57.52000045776367,58.43999862670898,321500.0,-0.009570972050218951,-1.0592606825772688,0.6999961853068819,55.92256243640352,67.24667648196568,-0.017844540140259824,-1.168870267129023,-4.842931656946078,-3.9320236310198027,29.02794924295445,1.3899993896484375,2.3775873654659563,0.8005012512207017,-2.219457137090181,3.8204596395315846,-0.7094779429347398,2.310480445376143,-1.2587997436523537,33.07696596407736,-32.68889009259114,1.5099791941554404,12,0.20999908447264914,-2.480001449584961,-6.107500076293945,-5.340000152587891,-1.1500015258789062,2,0.011216526361071733,-1.4310345394574633,58.5099983215332,2.491520382762721,58.2599983215332,-2.8889069420798688,57.709999084472656,0.011216526361071733
3768,2022-12-15,56.86000061035156,57.93000030517578,56.56999969482422,57.7599983215332,306900.0,-0.018809320763373938,1.1935464023454203,1.836738030362035,43.31429034797916,63.75620464800202,1.1070551603870058,0.18168559010833008,-3.6246308510690284,-2.8451691429145214,30.647329873838075,1.3800010681152344,2.1547900881070774,-0.4489990234375014,-2.994946490939796,2.096948444064793,-1.7219727571886452,0.8239747103136423,2.8299980163574148,9.294904320757484,-50.14731344628278,1.2729737337511464,12,1.269998550415039,-1.3850021362304688,-4.8125,-4.25,-0.69000244140625,3,0.021104480303522744,-1.0592606825772688,57.95000076293945,-1.4310345394574633,58.5099983215332,2.491520382762721,58.2599983215332,0.021104480303522744
3769,2022-12-16,56.709999084472656,57.02999877929688,55.849998474121094,56.52999877929688,1093500.0,-0.002638085196425388,1.8780505959303353,-0.20000084771265142,45.17281406137258,60.400859109041406,1.1507583444440854,0.6492959771694302,-3.333175976748791,-2.6965030824345604,32.29564204241392,1.1800003051757884,1.7376576152572696,-0.7795005798339858,-2.4198013279476243,0.8608001682796527,-1.5996509538908015,0.04064979422282988,2.9175995635986283,22.395848337974257,-32.31286639796209,0.8201503740568175,12,1.0599994659423828,-0.9499988555908203,-4.662498474121094,-4.099998474121094,-0.059997558593757105,4,-0.004055714088334383,1.1935464023454203,56.86000061035156,-1.0592606825772688,57.95000076293945,-1.4310345394574633,58.5099983215332,-0.004055714088334383
3770,2022-12-19,56.81000137329102,57.33000183105469,56.45000076293945,56.97000122070313,397300.0,0.001763397821068713,1.0000000000000322,-0.8888865341415177,47.9654861483161,57.87480059873225,0.9289735193903539,0.6852375734087559,-3.278297516518414,-2.809567537044991,32.58773709512568,0.8800010681152344,1.600249368302542,-0.7434984207153263,-2.144283160356345,0.6572863189256921,-1.4438907905358391,-0.04310605089481356,2.666493267822254,25.000074505803237,-28.474965092816436,0.7003923698205103,12,0.9599971771240163,-0.5700016021728587,-4.76250076293946,-4.20000076293946,-0.0800018310546946,0,-0.01848271477513952,1.8780505959303353,56.709999084472656,1.1935464023454203,56.86000061035156,-1.0592606825772688,57.95000076293945,-0.01848271477513952
3771,2022-12-20,56.72999954223633,57.13000106811523,56.56000137329102,56.790000915527344,513100.0,-0.0014082349783626213,-1.850014782036518,0.3750089407052428,37.861266259324594,54.46101024204857,0.9453508316492005,0.8680247901293967,-3.030512686157593,-2.7368388652710536,32.599770533402534,0.5699996948242045,1.2949607060365764,-0.8605001449584933,-2.1192954276586278,0.39829513774164127,-1.4898977863085605,-0.231102503608426,2.6014352521972626,28.75819193403818,-18.547685273583546,0.6293976413500684,12,1.039999008178711,-0.4650001525878906,-4.682498931884766,-4.119998931884766,-0.8100013732910156,1,-0.018861267467975007,1.0000000000000322,56.81000137329102,1.8780505959303353,56.709999084472656,1.1935464023454203,56.86000061035156,-0.018861267467975007
3772,2022-12-21,57.58000183105469,57.61000061035156,56.97999954223633,56.97999954223633,370000.0,0.014983294476946352,-1.0999955495368339,-9.999809269502194,51.48368481552779,51.85596896072194,0.12407327365152554,0.07627698876632394,-3.730988700747119,-3.571202534965771,32.40602784186925,0.8800010681152344,0.9821831116206283,-0.04499797821044638,-1.260017215438907,1.1700212590180143,-0.6525075968246767,0.562511640403784,1.6121755105664022,83.17316509555074,32.98955433414209,0.6075096186142298,12,0.18999671936035156,-1.31500244140625,-5.532501220703125,-4.970001220703125,-0.7800025939941406,2,-0.03265024328466226,-1.850014782036518,56.72999954223633,1.0000000000000322,56.81000137329102,1.8780505959303353,56.709999084472656,-0.03265024328466226
3773,2022-12-22,57.84000015258789,57.90999984741211,56.6500015258789,57.47000122070313,289800.0,0.004515427462056465,3.9411861503594334,0.616662534093715,47.4276556911347,50.193889391566465,-0.2447496258458699,-0.11644591833241691,-3.8085992264154314,-3.8164463348285267,32.03293996761889,1.2599983215332102,0.7570488498258356,0.16850032806396342,-1.0016589927363455,1.3386596488642724,-0.41657933233619104,0.7535799884641179,1.2184900343332004,96.6019588272221,46.2461494721841,0.5850796604001545,12,-0.07000160217285156,-1.5750007629394531,-5.837499618530273,-5.229999542236328,-0.2999992370605469,3,-0.017980652019082166,-1.0999955495368339,57.58000183105469,-1.850014782036518,56.72999954223633,1.0000000000000322,56.81000137329102,-0.017980652019082166
3774,2022-12-23,58.4900016784668,58.54999923706055,57.72999954223633,57.849998474121094,188200.0,0.011237924000071509,1.1578986994865206,1.7297433835431755,52.052803884948325,49.00340681671109,-0.8632523679089132,-0.7696800915256148,-4.307775811772373,-4.442654338337263,31.286936171155823,0.8199996948242188,0.583239660764157,0.795501708984375,-0.4214738019258917,2.0124772198946417,0.1870139535292381,1.403989464439512,0.4401488399422959,97.14297132435486,46.802584180011465,0.608487755455134,12,-0.7200031280517578,-2.2250022888183594,-6.48750114440918,-5.880001068115234,0.3299980163574219,4,-0.039664958846728826,3.9411861503594334,57.84000015258789,-1.0999955495368339,57.58000183105469,-1.850014782036518,56.72999954223633,-0.039664958846728826
3775,2022-12-27,59.209999084472656,59.2599983215332,58.4900016784668,58.4900016784668,141200.0,0.012309751843808447,-1.1388872699914698,1.1249903142937183,60.1408321302713,49.037932863919785,-1.6028806293930344,-1.4298863423251404,-4.850320421655347,-5.140976444182812,30.878435453624665,0.7699966430664062,0.26097625513911993,1.4309991836547837,0.042446560292468405,2.819551807017099,0.7367228719736261,2.1252754953359414,-3.3600006103515625,98.14817431208215,45.81399768831768,0.6942763116811577,12,-1.6550006866455078,-2.5849990844726562,-7.207498550415039,-6.599998474121094,-1.579998016357429,1,-0.04323589931054561,1.1578986994865206,58.4900016784668,3.9411861503594334,57.84000015258789,-1.0999955495368339,57.58000183105469,-0.04323589931054561
3776,2022-12-28,59.099998474121094,59.59000015258789,58.81999969482422,59.36999893188477,325100.0,-0.0018578046284822847,1.1690065171956179,-0.3750019868286605,61.70519123920841,49.68044717534255,-1.5649594203873178,-1.2285047400016964,-4.5853096306641845,-5.008602434387811,30.528313143034534,0.7700004577636719,0.16954453300433414,1.2229986190795898,-0.2497723531541709,2.6957695913133506,0.48661313296270947,1.9593841051964702,-3.1818000030517553,83.33326845749923,27.51175778243484,0.7363854861168813,12,-1.3799991607666016,-2.2249984741210938,-6.227499008178711,-6.489997863769531,-1.8400001525878906,2,-0.04010150580498828,-1.1388872699914698,59.209999084472656,1.1578986994865206,58.4900016784668,3.9411861503594334,57.84000015258789,-0.04010150580498828
3777,2022-12-29,59.83000183105469,60.099998474121094,58.81000137329102,58.81000137329102,331900.0,0.012352002974302057,-1.5294049448926301,-3.7777730682828397,60.79882850524371,51.623173637260834,-2.235306190405211,-1.9464668919817711,-5.173125018942869,-5.7179874970561,29.74416943567032,1.289997100830071,0.04705390628227235,1.8820018768310547,0.1817037268848054,3.582300026777304,1.03185280185793,2.7321509518041793,-3.7649312927246044,92.17400342327919,38.527287075624386,0.8501490749731236,12,-1.8550033569335938,-1.8550033569335938,-6.685002326965332,-7.220001220703125,-2.5100021362304688,3,-0.065351889394058,1.1690065171956179,59.099998474121094,-1.1388872699914698,59.209999084472656,1.1578986994865206,58.4900016784668,-0.065351889394058
3778,2022-12-30,59.34000015258789,59.77000045776367,58.81000137329102,59.599998474121094,393000.0,-0.008189899105309095,2.1999847412691214,-0.254900200832503,62.367216565144105,53.53366280434656,-1.5159385175768492,-1.372465146438131,-4.53209195496774,-5.21543637218636,28.648574936977173,1.0200004577636648,-0.07053996339961088,1.2940002441406264,-0.49222055561009626,3.080221043891349,0.4008898442652651,2.1871106440159878,-3.0328339381103433,67.9325458206512,11.719346479011904,0.8931103998753597,12,-1.0650005340576172,-1.3650016784667969,-5.742500305175781,-6.530000686645508,-2.8300018310546875,4,-0.0428041946241311,-1.5294049448926301,59.83000183105469,1.1690065171956179,59.099998474121094,-1.1388872699914698,59.209999084472656,-0.0428041946241311
3779,2023-01-03,59.790000915527344,59.83000183105469,58.52000045776367,58.88999938964844,267700.0,0.007583430431114202,1.6734630325960873,-3.4615666769370717,61.787368256474224,55.06942748303079,-1.6573873304191622,-1.7856397487435771,-4.806599383673387,-5.6536563439908605,28.10776906225981,1.3100013732910156,-0.10130613768610885,1.6625009536743178,-0.2869106117098781,3.6119125190585137,0.6877951709822199,2.637206736366416,-3.255264765471182,80.74545493317157,25.249180521798777,0.9747057826920966,1,-1.460000991821289,-1.81500244140625,-5.897500991821289,-6.92500114440918,-4.6599998474121165,1,-0.03763171041222846,2.1999847412691214,59.34000015258789,-1.5294049448926301,59.83000183105469,1.1690065171956179,59.099998474121094,-0.03763171041222846
3780,2023-01-04,59.38000106811523,60.52000045776367,59.1500015258789,59.93000030517578,352200.0,-0.0068573313452758855,-1.712873680433568,-0.6111092273131941,56.541365028739186,57.14499401296575,-0.9437395642690589,-1.3528535162755517,-4.255134837968164,-5.2277533497837325,27.687728664436705,1.3699989318847727,0.08686978324567463,1.1940010070800682,-0.8344536070392223,3.2224556211993587,0.17977370002041937,2.208228314139717,-2.6313491786151673,43.00003051757777,-12.086865317576283,1.014227307059646,1,-0.7950000762939382,-1.1950016021728445,-4.955000877380364,-5.995000839233391,-2.870002746582024,2,-0.009430807733543656,1.6734630325960873,59.790000915527344,2.1999847412691214,59.34000015258789,-1.5294049448926301,59.83000183105469,-0.009430807733543656
3781,2023-01-05,58.41999816894531,59.349998474121094,58.16999816894531,59.349998474121094,214300.0,-0.016167108149235054,1.537634232179627,1.6909119913440713,53.33330808243408,57.35050770928867,0.31424642448970985,-0.3601212148294266,-3.1535239340866923,-4.27099997960417,26.877035468448007,1.2100028991699148,0.25890831609874,0.20149822235107706,-1.819708200643305,2.222704645345459,-0.809104989146114,1.212101433848268,-1.369638393984161,10.638287511017971,-45.281581633193504,1.0106032114971926,1,0.16500282287597656,-0.2349987030029297,-3.994997978210449,-5.034997940063477,-1.5499992370605398,3,-0.013522716973483728,-1.712873680433568,59.38000106811523,1.6734630325960873,59.790000915527344,2.1999847412691214,59.34000015258789,-0.013522716973483728
3782,2023-01-06,59.25,59.52999877929688,58.72000122070313,58.97000122070313,294800.0,0.014207494985781999,-1.0769200672953154,-0.3010738574370089,67.59936448081473,59.59180868591978,-0.2837985557986471,-1.1075022466162139,-3.785509946947194,-5.106164143489181,26.064982383627715,1.1100006103515696,0.43252903217836547,0.943000030517581,-1.0969701757971464,2.9829702368323083,-0.07698507263978627,1.9629851336749482,-1.9220689704146494,45.95747996474249,-15.204967896747696,1.0199851031573648,1,-0.125,-1.0650005340576172,-4.824999809265137,-5.864999771118164,-2.8400001525878906,4,-0.033586526218848944,1.537634232179627,58.41999816894531,-1.712873680433568,59.38000106811523,1.6734630325960873,59.790000915527344,-0.033586526218848944
3783,2023-01-09,58.58000183105469,59.1500015258789,58.20000076293945,59.099998474121094,370000.0,-0.011307985973760593,2.0645050144589163,-1.8571389645777039,62.79069403363604,60.784907591329535,0.5612267544098515,-0.44371395817029224,-2.9618184663271023,-4.444318672212923,24.820049758804622,1.0499992370605469,0.701482071047522,0.26250171661376953,-1.7809926429715617,2.3059960761991007,-0.7592454631788996,1.2842488964064387,-0.9967052472150684,17.446947352359185,-46.61080502344616,1.021747179792666,1,0.7649974822998047,-0.3950023651123047,-3.9500017166137695,-4.990001678466797,-1.7300033569335938,0,-0.02150908325104406,-1.0769200672953154,59.25,1.537634232179627,58.41999816894531,-1.712873680433568,59.38000106811523,-0.02150908325104406
3784,2023-01-10,58.209999084472656,58.459999084472656,57.66999816894531,58.38000106811523,298600.0,-0.006316195544840086,3.7879131168575952,0.3269290021567714,59.234797225039,60.68423704630372,0.9916129082207092,-0.03618717414487094,-2.4840637398180974,-4.084383588734383,23.27514310534923,0.910003662109375,0.7991452070015299,-0.1325010299682603,-2.1568464165017858,1.8918443565652652,-1.144673723235023,0.8796716632985024,2.3100013732910156,18.947385328284554,-47.983349543549835,1.0121726932667616,1,0.8850002288818359,-0.024999618530273438,-2.6974992752075195,-4.309999465942383,-1.2900009155273438,1,-0.029204617585931625,2.0645050144589163,58.58000183105469,-1.0769200672953154,59.25,1.537634232179627,58.41999816894531,-0.029204617585931625
3785,2023-01-11,58.65999984741211,58.86999893188477,58.209999084472656,58.290000915527344,298900.0,0.00773064370412424,-1.490553272346486,-2.1764389094581857,62.13834806108113,60.73236558206735,0.5089072155232728,-0.47925602433828374,-2.8259542442375647,-4.542895542048875,22.234940817144533,0.6599998474121165,0.9322628885904436,0.2974996566772461,-1.7313126550731042,2.3263119684275964,-0.7169064991979255,1.3119058125524177,1.8030005645751928,53.22587922590364,-17.767828907949834,1.0144061558751742,1,0.4349994659423828,-0.47500038146972656,-2.817500114440918,-4.760000228881836,-0.18000030517578125,2,-0.06017727222092062,3.7879131168575952,58.209999084472656,2.0645050144589163,58.58000183105469,-1.0769200672953154,59.25,-0.06017727222092062
3786,2023-01-12,59.06999969482422,59.33000183105469,58.61999893188477,58.86999893188477,224200.0,0.00698942803407121,-1.0285775009400702,0.5405441629808144,59.92007940249017,60.63472679287252,0.10527536639442303,-0.8908238691782984,-3.101507896278484,-4.958789507726877,20.511466803597017,0.7100028991699148,0.9991809640403204,0.6794994354248018,-1.3732008095806023,2.732199680430206,-0.3468506870779038,1.7058495579275075,1.3371406723022403,75.26887454162092,5.575541689341236,1.026350122502702,1,0.024999618530273438,-0.8850002288818359,-2.744999885559082,-5.170000076293945,-0.9799995422363281,3,-0.04333843552593286,-1.490553272346486,58.65999984741211,3.7879131168575952,58.209999084472656,2.0645050144589163,58.58000183105469,-0.04333843552593286
3787,2023-01-13,58.599998474121094,58.88999938964844,58.40999984741211,58.81999969482422,198100.0,-0.007956682294418704,1.666659602424448,-1.100001907341396,54.92226084679223,59.807509490833425,0.42739755583157546,-0.389604889531995,-2.5003945963520025,-4.487256312275434,19.47062094600014,0.6599998474121094,0.9302576148180464,0.1769983291626005,-1.8668999971596136,2.2208966554848146,-0.8449508339985101,1.1989474923237111,1.7523990490417418,56.023991175659525,-9.841520881033212,1.0219491631611075,1,0.49500083923339844,-0.41499900817871094,-2.1999988555908203,-4.69999885559082,-0.789997100830071,4,-0.02952217725739914,-1.0285775009400702,59.06999969482422,-1.490553272346486,58.65999984741211,3.7879131168575952,58.209999084472656,-0.02952217725739914
3788,2023-01-17,58.06000137329102,59.11000061035156,58.040000915527344,58.90999984741211,384200.0,-0.009214967830904364,-1.4044953452089084,3.863607990012452,47.17477109334824,58.18388758381943,0.8568382487855715,0.25813761559348336,-1.8341465290985397,-3.947095344479827,19.190839174416325,1.0699996948242188,0.8401464323659411,-0.4229988098144446,-2.340234880781196,1.494237261152307,-1.3816168452978204,0.5356192256689312,2.2387481627874593,23.494117106352114,-36.8281224052675,0.9586180354833764,1,1.0349979400634695,0.12499809265136008,-1.6300020217895579,-4.160001754760749,-0.42000198364258523,1,-0.028418902632647125,1.666659602424448,58.599998474121094,-1.0285775009400702,59.06999969482422,-1.490553272346486,58.65999984741211,-0.028418902632647125
3789,2023-01-18,56.47999954223633,58.099998474121094,56.459999084472656,58.099998474121094,367600.0,-0.027213258589096956,1.024691939445173,1.9058845176867794,33.88432431994228,55.66643861617531,2.1433342002169837,1.9183813822644353,-0.1149587394050755,-2.3705270778196095,19.467766174611278,1.6399993896484375,0.6544891266657373,-1.9915006637573214,-3.9556989549169614,-0.027302372597681313,-2.973599809337145,-1.0094015181774978,3.7661749664994915,0.6968793945403361,-52.57522374805293,0.9820991455798214,1,1.5149993896484375,1.7049999237060547,-0.05000019073486328,-2.5799999237060547,1.25,2,0.0065509726431225435,-1.4044953452089084,58.06000137329102,1.666659602424448,58.599998474121094,-1.0285775009400702,59.06999969482422,0.0065509726431225435
3790,2023-01-19,55.7599983215332,56.38000106811523,55.02000045776367,56.29999923706055,547500.0,-0.012747897070443548,2.8856906191758713,0.3333341182509837,31.60795556472351,53.25251055865191,2.5656415565816815,2.6937981098107784,0.7213231688909332,-1.662651894769553,19.894989185100936,1.4599990844726562,0.4585267804247124,-2.659001731872557,-4.852887718506118,-0.4651157452389967,-3.7559447251893374,-1.562058738555777,4.334729170232087,17.169318514729063,-30.965959405034774,1.0969429933167811,1,1.5150012969970703,2.0100021362304688,0.6700010299682617,-1.8599987030029297,2.140003204345696,3,0.020803441218256724,1.024691939445173,56.47999954223633,-1.4044953452089084,58.06000137329102,1.666659602424448,58.599998474121094,0.020803441218256724
3791,2023-01-20,55.65999984741211,55.93999862670898,54.31000137329102,55.93999862670898,714300.0,-0.0017933729758108363,10.642888283379236,0.5185153788552971,25.325456555607175,48.5554096780733,2.495377861222778,2.8559508347818365,0.9762337790374005,-1.5751647001957991,20.489687730550305,1.6299972534179545,0.21024411847132285,-2.705500221252443,-5.114453220455069,-0.2965472220498171,-3.9099767208537557,-1.50102372165113,4.130244022313086,28.124972681200028,-13.843213419202023,1.204476499601313,1,1.1600017547607422,1.7550010681152344,0.7699995040893555,-1.760000228881836,2.1199989318847727,4,0.05066474492553086,2.8856906191758713,55.7599983215332,1.024691939445173,56.47999954223633,-1.4044953452089084,58.06000137329102,0.05066474492553086
3792,2023-01-23,55.70000076293945,56.0,54.52999877929688,54.83000183105469,549200.0,0.0007186653905317808,1.000005190073456,-3.107152588555937,27.250025510763635,44.606446508865254,2.1220041366157005,2.8120591275540434,1.0896457038752914,-1.6178313384128984,20.7625568851832,1.470001220703118,0.010524519470848759,-2.5714992523193345,-5.242027210783981,0.09902870614531167,-3.9067632315516576,-1.2362352730870114,3.65182370707101,28.95832522047751,-9.323791805650114,1.3352639792323242,1,1.1200008392333984,1.7150001525878906,1.0699987411499023,-1.5150012969970703,1.1300010681152344,0,0.042908426515473996,10.642888283379236,55.65999984741211,2.8856906191758713,55.7599983215332,1.024691939445173,56.47999954223633,0.042908426515473996
3793,2023-01-24,56.79999923706055,57.209999084472656,55.56000137329102,55.790000915527344,420800.0,0.019748625835800393,-1.2448988065426188,1.1609190362396684,32.71676397446227,41.65999836991229,0.8302711314585025,1.7182468980805652,0.16029473528798377,-2.7050248908034646,21.00419614817386,1.6499977111816335,-0.08188760996529254,-1.4195007324218736,-4.164858931810315,1.3258574669665677,-2.7921798321160978,-0.04682163272764939,2.1484793852123616,65.69920233511984,31.43395649471411,1.372679099694221,1,0.020002365112304688,0.6150016784667969,0.015000343322753906,-2.614999771118164,0.6199989318847656,1,0.01778172798938127,1.000005190073456,55.70000076293945,10.642888283379236,55.65999984741211,2.8856906191758713,55.7599983215332,0.01778172798938127
3794,2023-01-25,56.16999816894531,56.9000015258789,55.61000061035156,56.61999893188477,383100.0,-0.011091568249602668,1.5544422076769604,-0.4455460502710021,31.905295802244893,38.30077034115271,1.2744930873944753,2.282555192154895,0.8788028652694635,-2.0451546918700174,20.81167484244743,1.2900009155273366,-0.38836073793953574,-1.9335016250610337,-4.823006261012935,0.9560030108908677,-3.378253943036981,-0.48874930708508657,2.4074022734090477,64.13787116047119,29.697867570250274,1.4447523179759498,1,0.6500034332275391,1.2450027465820312,0.6325006484985352,-1.9849987030029297,1.5300025939941406,2,0.026170576261756784,-1.2448988065426188,56.79999923706055,1.000005190073456,55.70000076293945,10.642888283379236,55.65999984741211,0.026170576261756784
3795,2023-01-26,56.6500015258789,56.709999084472656,55.81999969482422,56.02000045776367,314700.0,0.008545546957111405,1.3733437771798562,-1.3999999999999622,39.45175707809888,36.02651230510923,0.5357246543347571,1.6874458664039906,0.5198546141369675,-2.5040102014208614,20.1527240935229,0.8899993896484375,-0.6233759889903467,-1.3254983901977582,-4.235355073457782,1.584358293062266,-2.780426731827774,0.12942995143225744,1.5860069909503949,80.68972411824488,41.45280653896994,1.4549283416300127,1,0.05999946594238992,0.7649993896484446,0.11499786376953836,-2.4650020599365163,0.9899978637695384,3,0.019064395185657057,1.5544422076769604,56.16999816894531,-1.2448988065426188,56.79999923706055,1.000005190073456,55.70000076293945,0.019064395185657057
3796,2023-01-27,56.72999954223633,56.84000015258789,56.20000076293945,56.79999923706055,313700.0,0.001412144999164422,7.533238390722751,-0.11111043832613915,33.50785732439044,33.64713413595347,0.09933722690455937,1.4975709489380904,0.5665938262023289,-2.5559533104534395,19.216230037786254,0.6399993896484375,-0.8165101310901335,-1.1270004272460952,-4.037071597785513,1.7830707432933224,-2.5820360125158004,0.32803515802361005,1.1919284031099053,82.0895713590284,41.89744379921842,1.4550355852697083,1,-0.019998550415039062,0.6850013732910156,0.27499961853027344,-2.5450000762939453,-0.09999847412110086,4,0.020624043593927555,1.3733437771798562,56.6500015258789,1.5544422076769604,56.16999816894531,-1.2448988065426188,56.79999923706055,0.020624043593927555
3797,2023-01-30,55.91999816894531,56.849998474121094,55.81999969482422,56.540000915527344,264200.0,-0.014278184026565333,-1.5121930795783363,8.857220708446867,32.90487486528443,32.061590110613054,0.5466924209623869,2.10768757752237,1.478802356283488,-1.7196078823919194,18.028090665020553,1.029998779296875,-1.1157699251571103,-1.7415016174316378,-4.618644781322999,1.1356415464597234,-3.1800731993773184,-0.3029300354859572,1.7129756506365013,21.818017880550922,-20.37335594512734,1.4385715819456801,1,0.2850017547607422,1.4950027465820312,1.0975008010864258,-1.7349987030029297,1.3400001525878906,0,0.03326181457896582,7.533238390722751,56.72999954223633,1.3733437771798562,56.6500015258789,1.5544422076769604,56.16999816894531,0.03326181457896582
3798,2023-01-31,56.79999923706055,56.83000183105469,55.61999893188477,56.20000076293945,1352300.0,0.015736786425789573,2.666655107042102,-0.9677351873500277,41.49578381860641,32.90730783268685,-0.5932192725294101,1.0831741247005766,0.712052001038785,-2.584965126668692,16.8278448047171,1.2100028991699148,-1.4237669421216737,-0.7345005035400405,-3.5225394376414343,2.0535384305613533,-2.1285199705907374,0.6595189635106564,0.5671367868180042,92.24789008948319,45.16998196018869,1.3940194670506985,1,-1.039999008178711,0.6150016784667969,0.2174997329711914,-2.614999771118164,-0.30999755859375,1,0.0005282146900904561,-1.5121930795783363,55.91999816894531,7.533238390722751,56.72999954223633,1.3733437771798562,56.6500015258789,0.0005282146900904561
3799,2023-02-01,57.540000915527344,58.08000183105469,56.290000915527344,56.56000137329102,416900.0,0.013028198739551522,-1.3552636532240456,1.6333367241839587,43.47320399235816,34.225668769090696,-1.3041975814484985,0.17493423855400891,0.11461050915559667,-3.311779068617753,15.502003607830112,1.7900009155273438,-1.6578419059237035,0.11800117492676065,-2.460539208951772,2.6965415588052934,-1.1712690170125057,1.407271366866027,-3.229999542236321,78.0487691413064,30.437038652347546,1.289270191939265,2,-1.3449993133544922,-0.125,-0.5225019454956055,-3.355001449584961,-1.7000007629394531,2,-0.002085553435395404,2.666655107042102,56.79999923706055,-1.5121930795783363,55.91999816894531,7.533238390722751,56.72999954223633,-0.002085553435395404
3800,2023-02-02,58.81999969482422,58.83000183105469,57.29999923706055,57.43000030517578,338500.0,0.022245372939357466,1.170210808821938,1.4183673866586843,48.67724931799704,36.82031240935624,-2.3518052987321028,-1.2112720965322836,-1.083353261795267,-4.580593422212459,13.84667527236909,1.5300025939941406,-1.7623441801084851,1.4260000228881822,-1.07398269390238,3.9259827396787443,0.17600866449289754,2.675991381283467,-4.434598312377922,99.6884072524341,53.2793686219547,1.2499913583952817,2,-2.1399993896484375,-1.404998779296875,-1.8025007247924805,-4.635000228881836,-2.6599998474121094,3,-0.019041124408290644,-1.3552636532240456,57.540000915527344,2.666655107042102,56.79999923706055,-1.5121930795783363,55.91999816894531,-0.019041124408290644
3801,2023-02-03,57.63000106811523,58.54999923706055,56.40999984741211,58.5,425200.0,-0.02023119063044987,3.4123816752464813,-0.6258987869806297,45.2310854630805,38.81820795961367,-0.9532154560479853,-0.08800469689098378,0.1617143322415373,-3.394200181625031,13.028314596195356,2.4099998474121094,-1.635941406477201,0.275501251220696,-2.1808078540218077,2.7318103564631997,-0.9526533014005523,1.5036558038419443,-3.0668156677245975,62.61683242561019,16.704252308814397,1.2281545526212514,2,-0.4349994659423757,-0.21500015258788352,-0.540001869201653,-3.4450016021728445,-1.1100006103515554,4,0.0001734916076332471,1.170210808821938,58.81999969482422,-1.3552636532240456,57.540000915527344,2.666655107042102,56.79999923706055,0.0001734916076332471
3802,2023-02-06,57.2599983215332,57.88000106811523,56.93999862670898,57.5099983215332,330100.0,-0.0064203147618321355,-1.1123664855041067,0.2873566746322297,45.99998779297803,40.294121717226524,-0.3784544487143435,0.13203765338292328,0.5546079295189372,-3.006359598877708,12.044098947557993,0.94000244140625,-1.4150405232725802,0.004998588562010298,-2.283504151190911,2.2935013283149317,-1.139252781314454,1.1492499584384746,-2.5261402639160124,51.09027752194627,2.245170613379969,1.144251369876462,2,-0.039997100830078125,0.15500259399414062,0.03750133514404297,-3.0749988555908203,-0.55999755859375,0,-0.011002397343435777,3.4123816752464813,57.63000106811523,1.170210808821938,58.81999969482422,-1.3552636532240456,57.540000915527344,-0.011002397343435777
3803,2023-02-07,57.31999969482422,57.54999923706055,56.68999862670898,56.88000106811523,323300.0,0.0010478759177408037,-1.097553486944003,-1.759994506835966,54.95282689971089,42.854958505833864,-0.39888356071004694,-0.0286698240939387,0.518021814697434,-3.0513462243223586,11.603452990037628,0.8600006103515696,-1.1156145639660622,0.12800006866454794,-2.0746837927223893,2.330683930051485,-0.9733418620289243,1.2293419993580201,-2.4222958862695307,40.551118426783376,-13.790210081965839,1.101341930693469,2,-0.09499931335449219,0.095001220703125,0.654998779296875,-2.9300003051757812,-0.11999893188476562,1,-0.001046779023211264,-1.1123664855041067,57.2599983215332,3.4123816752464813,57.63000106811523,1.170210808821938,58.81999969482422,-0.001046779023211264
3804,2023-02-08,56.5099983215332,57.13999938964844,56.25,56.86000061035156,429400.0,-0.014131217334325208,-1.0459781202727292,-0.7954622300442898,54.375725548568134,44.51317722477489,0.5189968185891374,0.6824301717605721,1.3064024944399506,-2.2168366810393323,11.766311931576972,1.0699996948242188,-0.8523463008426333,-0.597001266479495,-2.7652132230273097,1.5712106900683196,-1.681107244753406,0.48710471179441583,-1.4550025920785146,10.07744717091606,-46.943160173893844,1.0841059782739082,2,0.7150020599365234,0.9050025939941406,1.6150007247924805,-2.1199989318847656,-0.05999755859375,2,-0.0003538602665076329,-1.097553486944003,57.31999969482422,-1.1123664855041067,57.2599983215332,3.4123816752464813,57.63000106811523,-0.0003538602665076329
3805,2023-02-09,55.13000106811523,56.93999862670898,54.90999984741211,56.58000183105469,438800.0,-0.02442040867823081,-1.1481432143916703,4.142832230711402,47.30965253357702,46.04671002579562,1.8558723268947617,1.8808408379786812,2.6647388794410674,-0.821863458658747,11.944302257014808,2.029998779296868,-0.7355607310658172,-1.8004985809326257,-4.0107187863632205,0.4097216244979691,-2.9056086836479196,-0.6953884782173319,3.7000007629394602,6.0439905932062885,-52.37494019409927,1.105110102715296,2,1.7399997711181712,2.2849998474121165,3.022498130798347,-0.7400016784667898,2.1100006103515696,3,0.012878633606326906,-1.0459781202727292,56.5099983215332,-1.097553486944003,57.31999969482422,-1.1123664855041067,57.2599983215332,0.012878633606326906
3806,2023-02-10,56.5099983215332,56.72999954223633,55.349998474121094,55.5099983215332,466900.0,0.025031692847474085,-1.0909111926711557,-0.6896548095414703,53.61929125053862,48.34831184637942,0.49325732775333364,0.31539136770872744,1.2909202905281063,-2.1865320170870177,11.791209264580955,1.5999984741211009,-0.517763166714019,-0.2925012588500948,-2.2647176990030857,1.679715181302896,-1.2786094789265903,0.6936069612264006,2.2416034698486342,53.871980353675085,-7.931748371885973,0.9861082200764949,2,0.3600025177001953,0.4100017547607493,1.8750019073486328,-1.9099979400634766,-0.5,4,-0.006193567236184583,-1.1481432143916703,55.13000106811523,-1.0459781202727292,56.5099983215332,-1.097553486944003,57.31999969482422,-0.006193567236184583
3807,2023-02-13,56.86999893188477,57.22000122070313,56.47000122070313,56.47000122070313,236400.0,0.006370564874258466,-2.750021457794902,0.3999977111816406,50.33492662277884,49.3304388246208,0.3153481062724026,-0.19063583441563736,0.9004667993510864,-2.520811646565015,11.679885888378442,0.75,-0.4068086607234278,0.15399932861328836,-1.628942532528363,1.9369411897549398,-0.7374716019575374,1.045470259184114,1.8047708206176694,74.24240672774064,12.397245213337975,0.8914709305708272,2,1.9073486257070726e-06,0.05000114440917969,1.5150012969970632,-2.269998550415046,-1.9699974060058736,0,-0.006154360483465182,-1.0909111926711557,56.5099983215332,-1.1481432143916703,55.13000106811523,-1.0459781202727292,56.5099983215332,-0.006154360483465182
3808,2023-02-14,56.40999984741211,56.90999984741211,56.11999893188477,56.65999984741211,385000.0,-0.008088607228982414,1.1066691080728976,-0.6250035762991503,51.16732304429092,50.18534094150222,0.7981410517414247,0.14694515452304557,1.3572449203926311,-2.0271267188527773,12.018476795378454,0.7900009155273366,-0.2603080050368263,-0.22349967956542827,-1.8937254961293135,1.446726136998457,-1.058612587847371,0.6116132287165144,2.1894745069885246,64.93502633130358,3.240257928355433,0.8351129082819437,2,0.46000099182128906,0.4100017547607422,2.244999885559082,-1.8099994659423828,-2.9099998474121094,1,0.00514094870256665,-2.750021457794902,56.86999893188477,-1.0909111926711557,56.5099983215332,-1.1481432143916703,55.13000106811523,0.00514094870256665
3809,2023-02-15,56.849998474121094,56.88999938964844,55.93999862670898,55.93999862670898,346700.0,0.007800011130990381,-1.0879141148014302,-3.639999389648466,50.976547802562585,50.440818550898385,0.279349062202634,-0.27817499728444517,0.8939262043443819,-2.4343710280229587,12.627469516544204,0.9500007629394602,-0.02234195934512684,0.1979990005493164,-1.4732641467247163,1.869262147823349,-0.6376325730876999,1.0336305741863328,1.6756863901397665,83.98257460536045,23.67059959861323,0.8356315736370147,2,-0.11999893188476562,-0.029996871948242188,1.9150009155273438,-2.249998092651367,-1.6800003051757812,2,0.006156592756597634,1.1066691080728976,56.40999984741211,-2.750021457794902,56.86999893188477,-1.0909111926711557,56.5099983215332,0.006156592756597634
3810,2023-02-16,56.91999816894531,57.41999816894531,56.18000030517578,56.349998474121094,427500.0,0.0012313051311001466,-1.7252819115489415,0.6263733960452852,50.92863458069838,51.07387956396704,-0.09891045700153711,-0.2706931374238195,0.7993271415666499,-2.4624142628652734,12.115488023103266,1.2399978637695312,0.08550365073377719,0.2099987030029311,-1.4106704033593687,1.8306678093652309,-0.6003358501782188,1.020333256184081,1.5333729949785706,75.84540706695807,17.532686860406386,0.8103345531811504,2,-0.5249977111816406,-0.09999656677246094,1.720001220703125,-1.5349979400634766,-1.089996337890625,3,-0.008257157785052094,-1.0879141148014302,56.849998474121094,1.1066691080728976,56.40999984741211,-2.750021457794902,56.86999893188477,-0.008257157785052094
3811,2023-02-17,58.47999954223633,58.9900016784668,57.09000015258789,58.97999954223633,492200.0,0.027406911867086547,6.307638134921799,-0.8771934521021001,61.6575659381567,52.81361046898689,-1.7049538790367293,-1.6955253385984435,-0.7534687920910557,-3.9503642575533604,10.91738708661959,2.0700035095214844,0.16229823622466455,1.629000091552733,-0.09445914899769292,3.352459332103159,0.76727047127752,2.490729711827946,-3.5699996948242188,83.27863521524881,19.508960422127487,0.8617296202752132,2,-1.529998779296875,-1.6599979400634766,0.15999984741210938,-2.684999465942383,-2.0600013732910156,4,-0.021203794006085075,-1.7252819115489415,56.91999816894531,-1.0879141148014302,56.849998474121094,1.1066691080728976,56.40999984741211,-0.021203794006085075
3812,2023-02-21,58.09000015258789,58.41999816894531,57.58000183105469,57.88999938964844,331800.0,-0.00666893626370102,-1.0487818493931345,-0.40000152587890625,56.14871867601975,52.94648733302122,-1.324078215215735,-1.177672475822959,-0.3512982026011997,-3.466378108787737,9.710163047980897,0.8999977111816406,0.0749966751334128,1.1195007324218764,-0.5993545008649832,2.838355965708736,0.2600731157784466,1.9789283490653062,-3.098400268554684,70.49178277509574,9.897919933838622,0.8594276166434291,2,-1.1399993896484375,-1.3799991607666016,0.5499992370605469,-2.2950000762939453,-1.0400009155273438,1,-0.035806538571028446,6.307638134921799,58.47999954223633,-1.7252819115489415,56.91999816894531,-1.0879141148014302,56.849998474121094,-0.035806538571028446
3813,2023-02-22,57.81000137329102,58.7400016784668,57.7400016784668,58.27999877929688,322000.0,-0.004820085704275834,-2.2787057477157835,-2.349978065574396,51.34596507135165,52.60984727999716,-1.0809350012476386,-0.8623398057099081,-0.09082262006867126,-3.105041939016047,9.57770163265724,1.0,0.10721347271168469,0.7890018463134822,-0.9676929411745405,2.545696633801505,-0.08934554743053269,1.6673492400574972,-2.7384334533691472,61.311504114866366,2.804717269868796,0.8783473937440127,2,-0.8600006103515696,-1.1000003814697337,0.8299980163574148,-2.0150012969970774,-0.39000320434571023,2,-0.05033730804850978,-1.0487818493931345,58.09000015258789,6.307638134921799,58.47999954223633,-1.7252819115489415,56.91999816894531,-0.05033730804850978
3814,2023-02-23,57.63999938964844,58.13999938964844,57.54999923706055,57.95000076293945,297300.0,-0.002940701947831581,-1.4081556391153047,0.6595810302986032,43.38564715582616,52.17384668246929,-0.8200194763308701,-0.6077205171714652,0.07855522588822339,-2.847478541944298,9.379046281562273,0.5900001525878906,0.1522696875326517,0.5454998016357422,-1.1840758126947506,2.275075415966235,-0.31928800552950776,1.4102876088009921,-2.490062794555662,51.957237400305445,-1.2849828912147814,0.8647878071652472,2,-0.4699993133544922,-0.9899978637695312,1.0,-1.8449993133544922,0.220001220703125,3,-0.0718251116149724,-2.2787057477157835,57.81000137329102,-1.0487818493931345,58.09000015258789,6.307638134921799,58.47999954223633,-0.0718251116149724
3815,2023-02-24,57.72999954223633,57.97999954223633,56.95000076293945,57.4000015258789,302600.0,0.0015614183473440235,1.4819307010327283,-1.0645050144588921,50.639376457951066,51.84274503884845,-0.561469050635985,-0.6457703633203522,-0.028766955124979177,-2.8323781395240815,9.07731441277268,1.029998779296875,0.09228486388171575,0.5815000534057617,-1.1570573011011476,2.320057407912671,-0.2877786238476929,1.4507787306592164,-2.5032616454760728,38.23521711975526,-13.250239187369374,0.8692786772534555,2,-0.2649993896484375,-1.0799980163574219,0.3599996566772461,-1.9349994659423828,-0.3400001525878906,4,-0.044344385823493204,-1.4081556391153047,57.63999938964844,-2.2787057477157835,57.81000137329102,-1.0487818493931345,58.09000015258789,-0.044344385823493204
3816,2023-02-27,57.9000015258789,58.68999862670898,57.849998474121094,57.97999954223633,388700.0,0.0029447771520973998,-8.333121410557913,-0.24241968858013122,54.199496680161566,52.272141711890974,-0.5739173631088406,-0.7627300235821011,-0.22253215226670164,-2.919494086691806,8.99094180260506,0.9599990844726491,0.10368635666652892,0.6930019378662067,-1.0648933844544572,2.4508972601868706,-0.1859457232941253,1.5719495990265386,-2.5979983534845132,53.07264117569296,1.4736973706245138,0.8789476611603312,2,-0.4350013732910085,-1.249999999999993,-0.3775014877319265,-2.105001449584954,0.5999984741211009,0,-0.035751289123870045,1.4819307010327283,57.72999954223633,-1.4081556391153047,57.63999938964844,-2.2787057477157835,57.81000137329102,-0.035751289123870045
3817,2023-02-28,57.77999877929688,58.79999923706055,57.459999084472656,57.68000030517578,684100.0,-0.0020725862421330232,-3.9629551138049424,-1.250011921224526,52.99478558720014,52.475193105547554,-0.34783483955595074,-0.5230531706012158,-0.1101238504588693,-2.731151446836982,8.496456782383035,1.3400001525878906,0.3093593020430063,0.4799991607666101,-1.1855910546560722,2.1455893761892924,-0.35279594694473104,1.3127942684779512,-2.4042356367810456,44.864794645398206,-7.7957157377168045,0.8327951077113411,2,-0.3149986267089915,-1.0199985504150462,-0.6624975204467844,-1.9849987030029368,2.2100028991699148,1,-0.023537567308479557,-8.333121410557913,57.9000015258789,1.4819307010327283,57.72999954223633,-1.4081556391153047,57.63999938964844,-0.023537567308479557
3818,2023-03-01,56.83000183105469,57.38999938964844,56.18000030517578,57.290000915527344,402200.0,-0.01644162285068418,2.666685932930283,-4.60006103608726,52.04605932296405,52.59402771892549,0.7465080295502133,0.45250701421650064,0.8562223633876016,-1.6978456999210465,8.087443739140705,1.5999984741211009,0.3200568153584413,-0.47149791717529155,-2.135245030304077,1.1922491959534938,-1.3033714737396807,0.36037563938909756,-1.3819539178198283,24.809228659162486,-31.864735548118475,0.8318735565643913,3,0.7549991607666016,0.11999893188476562,0.28749942779541016,-1.0350017547607422,4.239997863769531,2,0.0038711490219527356,-3.9629551138049424,57.77999877929688,-8.333121410557913,57.9000015258789,1.4819307010327283,57.72999954223633,0.0038711490219527356
3819,2023-03-02,57.41999816894531,57.72999954223633,56.5,56.83000183105469,292400.0,0.010381775802938975,1.033058632887129,-1.2826032872804471,66.28733101774354,54.30054954526384,0.27476337637362747,-0.15488144147452232,0.2946039238908682,-2.194189138268115,8.680794972368107,1.2299995422363281,0.36900492725143863,0.12449855804443644,-1.5364902219209071,1.78548733800978,-0.7059958319382389,0.9549929480271118,-1.9011111804058132,47.328182033933345,-15.099511567493167,0.8304943899826727,3,0.16500282287597656,-0.4699974060058594,-0.30249691009521484,-1.5349979400634766,3.410003662109375,3,0.0,2.666685932930283,56.83000183105469,-3.9629551138049424,57.77999877929688,-8.333121410557913,57.9000015258789,0.0
3820,2023-03-03,57.70000076293945,57.93000030517578,57.11000061035156,57.7599983215332,310400.0,0.004876395035233072,3.099982833927788,-0.10169140847255988,60.033746881662054,54.12012520565332,0.13079418032604195,-0.5513623821788229,0.04359410779046158,-2.373329421723078,8.753894586439051,0.8199996948242188,0.4572608982742352,0.4605010986328111,-1.053051605911456,1.9740538031770782,-0.2962752536393225,1.2172774509049447,-2.111691480601408,58.015308299008325,-5.26764817659307,0.7567763522721339,3,-0.21000099182128906,-0.75,-0.5824995040893555,-1.8100013732910156,2.8199996948242188,4,0.0027729609236830655,1.033058632887129,57.41999816894531,2.666685932930283,56.83000183105469,-3.9629551138049424,57.77999877929688,0.0027729609236830655
3821,2023-03-06,57.63999938964844,58.0099983215332,57.16999816894531,57.81000137329102,324100.0,-0.0010398851386074215,1.947390259735914,2.833481688708155,56.838368665011984,54.19675298220802,0.06605755645819045,-0.5170847580489237,0.1350678987666072,-2.2065214805387754,9.17272539447121,0.8400001525878906,0.5234244650165394,0.39999980926513956,-1.1141024736671525,1.9141020921974317,-0.35705133220101004,1.1570509507312892,-1.9836562593878142,55.72517861380833,-5.916543592879911,0.757051141466147,3,-0.14999961853027344,-0.6899986267089844,-0.5774984359741211,-1.4649982452392578,2.520000457763672,0,-0.004337265833574855,3.099982833927788,57.70000076293945,1.033058632887129,57.41999816894531,2.666685932930283,56.83000183105469,-0.004337265833574855
3822,2023-03-07,56.63000106811523,57.97999954223633,56.56000137329102,57.72999954223633,272600.0,-0.017522524847815912,-1.290323573023906,6.470503758554691,51.77994506342391,54.24497298132716,0.9467348780029923,0.4672520244854397,1.1380489556000057,-1.1101531591466198,9.782974989932585,1.4199981689453054,0.5670672924207096,-0.5784986495971722,-2.116867956668756,0.9598706574744114,-1.3476833031329676,0.19068600393862312,-0.9069847668904814,24.590232279877792,-35.12155879844835,0.7691846535357927,3,0.8599987030029368,0.31999969482422586,0.43249988555908914,0.024999618530280543,2.9799995422363352,1,0.033021347282609304,1.947390259735914,57.63999938964844,3.099982833927788,57.70000076293945,1.033058632887129,57.41999816894531,0.033021347282609304
3823,2023-03-08,57.2599983215332,57.27999877929688,56.56000137329102,56.849998474121094,258500.0,0.011124796777951751,2.199983045818574,-0.3727276510448793,53.21820970298655,55.33747993101164,0.25760498227201367,-0.1765211952829162,0.49982857443697526,-1.6359874623472095,10.228120727860166,0.7199974060058594,0.35728942406083064,0.05449867248535156,-1.4831889589599427,1.5921863039306459,-0.7143451432372956,0.8233424882079987,-1.4716423127636133,50.331070617451125,-6.049943977221879,0.7688438157226485,3,0.23000144958496094,-0.30999755859375,-0.4499979019165039,-0.5799980163574219,1.3300018310546875,2,0.047677321637415115,-1.290323573023906,56.63000106811523,1.947390259735914,57.63999938964844,3.099982833927788,57.70000076293945,0.047677321637415115
3824,2023-03-09,56.4900016784668,57.56000137329102,56.41999816894531,57.38000106811523,206700.0,-0.013447374530865863,-1.2135846820488267,-2.1707310265260946,46.95900466019229,54.928549731260674,0.9468956467232488,0.62388757778875,1.2315304205058055,-0.7864841552634374,10.259400002411661,1.1400032043457102,0.2235175663223714,-0.7144981384277358,-2.2541146800632106,0.825118403207739,-1.4843064092454767,0.05531013239000515,-0.6376127563032625,4.402736025373732,-47.470702176655465,0.7698082708177387,3,0.9999980926513672,0.45999908447265625,0.09749889373779297,0.18999862670898438,2.6199989318847656,3,0.081076259165757,2.199983045818574,57.2599983215332,-1.290323573023906,56.63000106811523,1.947390259735914,57.63999938964844,0.081076259165757
3825,2023-03-10,55.84000015258789,56.54999923706055,55.599998474121094,56.36999893188477,396700.0,-0.01150648799018672,1.1348346391893978,0.5955046547911044,28.57141972472236,52.080985625100766,1.4534529541625645,1.4016722034845372,1.811683299542807,-0.05244400669335647,9.598197296254481,0.9500007629394531,0.1477106558309913,-1.3999996185302734,-2.7605413096284295,-0.0394579274321174,-2.080270464079355,-0.7197287729811919,3.1500015258789062,9.958576500513638,-36.37495757719883,0.6802708455490794,3,1.3599987030029297,1.1100006103515625,0.965001106262207,0.8400001525878906,2.9000015258789062,4,0.0893624939976927,-1.2135846820488267,56.4900016784668,2.199983045818574,57.2599983215332,-1.290323573023906,56.63000106811523,0.0893624939976927
3826,2023-03-13,56.15999984741211,57.36000061035156,55.540000915527344,55.63999938964844,424500.0,0.005730653544946174,-4.055572921909687,-0.9811351989405063,34.15433936168613,49.98760271115476,0.9618237296413668,1.1110723237391014,1.4276594454991525,-0.2979857704317652,8.633280591265349,1.8199996948242188,0.1754596057516693,-1.0625,-2.470744357907101,0.3457443579071011,-1.7666221789535541,-0.3583778210464459,2.7622017669677703,25.409806591612977,-17.129768159203834,0.7041221789535513,3,0.6149997711181641,0.7900009155273438,0.8875007629394531,0.5200004577636719,2.8800010681152344,0,0.0776353387143478,1.1348346391893978,55.84000015258789,-1.2135846820488267,56.4900016784668,2.199983045818574,57.2599983215332,0.0776353387143478
3827,2023-03-14,56.52000045776367,57.47999954223633,56.02999877929688,56.2400016784668,503100.0,0.006410267295756666,-3.142832230711446,0.5384587169423761,39.546180726437235,48.59872731154067,0.4518089765555118,0.7626054506879569,0.9829640843810381,-0.5928142192268524,8.044918655585999,1.450000762939446,0.12037096631389232,-0.6849994659423828,-2.1201298554270167,0.7501309235422511,-1.4025646606847033,0.03256572879993769,2.266913128662104,48.51481782936204,8.004845678229394,0.7175651947423181,3,0.25499916076660156,0.43000030517578125,0.7850008010864258,0.5200004577636719,2.6899986267089844,1,0.0644019702789731,-4.055572921909687,56.15999984741211,1.1348346391893978,55.84000015258789,-1.2135846820488267,56.4900016784668,0.0644019702789731
3828,2023-03-15,56.70000076293945,57.040000915527344,55.90999984741211,55.90999984741211,380700.0,0.0031847187494327134,-1.8607588824398582,2.821444141689373,42.3948287983882,45.944004842723416,0.28097641094603887,0.6381642676066264,0.7344110608710395,-0.7001858459110437,7.217477683942251,1.1300010681152344,0.014449940914772696,-0.5194992065429673,-1.9263912923251354,0.8873928792392007,-1.2229452494340478,0.18394683634811315,1.9570363166503881,57.42572200683226,17.605164272975905,0.7034460428910833,3,0.07499885559082031,0.25,0.6175003051757812,0.5900001525878906,2.5699996948242188,2,0.05132274794102232,-3.142832230711446,56.52000045776367,-4.055572921909687,56.15999984741211,1.1348346391893978,55.84000015258789,0.05132274794102232
3829,2023-03-16,57.20000076293945,57.40999984741211,56.0099983215332,56.27999877929688,315300.0,0.008818342033018345,1.0895542782963679,1.1645581233642603,45.97876271759416,44.38233993560476,-0.28330451016896063,0.17468626435343992,0.15574788858287292,-1.115928776761642,6.097722316165963,1.4000015258789062,-0.06878865982977089,-0.03699932098388814,-1.4332057718466373,1.359207129878861,-0.7351025464152627,0.6611039044474865,1.3323548700878902,85.56706301530403,43.66451330205906,0.6981032254313739,3,-0.4250011444091797,-0.25,0.11999988555908203,0.21500015258789062,2.3800010681152344,3,0.024300688306092333,-1.8607588824398582,56.70000076293945,-3.142832230711446,56.52000045776367,-4.055572921909687,56.15999984741211,0.024300688306092333
3830,2023-03-17,56.45000076293945,57.2400016784668,56.16999816894531,56.86999893188477,843600.0,-0.013111887937000355,-1.1836731516298045,-0.45651876453833024,39.88841070648575,42.49901127354628,0.3025528856580948,0.9356406404910871,0.8299653292924631,-0.3014640256228205,5.440817707985379,1.0700035095214844,-0.09508806588898722,-0.7634994506835966,-2.19748153916035,0.6704826377931568,-1.4804904949219733,-0.04650840644521992,1.962660681387888,46.90724183428078,6.152527744946738,0.7169910442383768,3,0.3099994659423828,0.5,0.869999885559082,0.9650001525878906,2.829998016357429,4,0.047121342984258296,1.0895542782963679,57.20000076293945,-1.8607588824398582,56.70000076293945,-3.142832230711446,56.52000045776367,0.047121342984258296
3831,2023-03-20,57.2400016784668,57.75,56.43999862670898,56.59000015258789,373300.0,0.01399470159167815,-1.7578843389362002,-1.5476294277928893,46.55613765426058,41.91858822808369,-0.6148082989477786,0.05057189639241244,0.0027477596460343534,-1.0176004215639836,5.565418609508684,1.3100013732910227,-0.2740886449301385,0.08850135803222514,-1.2163276516162327,1.393330367680683,-0.5639131467920038,0.740915862856454,1.0577533447085443,72.2827022152194,30.72402057516713,0.6524145048242284,3,-0.595001220703125,-0.07000160217285156,-0.09750080108642578,0.17499923706054688,0.8799972534179759,0,0.026205449965321925,-1.1836731516298045,56.45000076293945,1.0895542782963679,57.20000076293945,-1.8607588824398582,56.70000076293945,0.026205449965321925
3832,2023-03-21,56.0099983215332,57.5,55.31000137329102,57.47000122070313,337000.0,-0.021488527618200748,1.8815762725901441,-2.2461530335575306,44.95071664171297,40.99997788794218,0.5788735682517583,1.1771078503351902,1.1537168556604342,0.30158020372965666,5.7734808108161815,2.1899986267089773,-0.4481208741764249,-1.0375019073486342,-2.358838832681606,0.2838350179843374,-1.69817037001512,-0.3768334446821484,2.177446537336216,28.688415664656446,-14.369780690449701,0.6606684626664857,3,0.5200023651123047,1.1400032043457031,0.8850021362304688,1.4050025939941406,2.960002899169929,1,0.05409753052660338,-1.7578843389362002,57.2400016784668,-1.1836731516298045,56.45000076293945,1.0895542782963679,57.20000076293945,0.05409753052660338
3833,2023-03-22,54.9000015258789,56.04999923706055,54.86000061035156,55.86000061035156,352300.0,-0.01981783304620388,-1.2884568829549206,0.6575323138183231,35.41668506316326,39.71749793271673,1.4738956316560774,2.1691290851238776,2.1917509635069337,1.4750864551791025,5.871349093705209,1.1899986267089844,-0.6352200314626302,-2.0019987106323285,-3.584808421724489,-0.4191889995401681,-2.793403566178405,-1.2105938550862518,3.114796723855818,1.3841150164465146,-39.434755540004794,0.7914048555460795,3,1.404998779296882,2.0249996185302805,1.9949989318847727,2.5149993896484446,3.7199974060058736,2,0.07850632857563955,1.8815762725901441,56.0099983215332,-1.7578843389362002,57.2400016784668,-1.1836731516298045,56.45000076293945,0.07850632857563955
3834,2023-03-23,53.5,54.93000030517578,53.38999938964844,54.72000122070313,543500.0,-0.025500937831831605,-1.1388865341414827,1.2708358168625655,28.483598948613007,39.70774006870459,2.6878147504276058,3.4183289563626857,3.513966066149152,2.908906929838224,6.501989650467451,1.5400009155273438,-0.7622840652331249,-3.19500026702881,-5.350633981355905,-1.0393665527017149,-4.272817124192358,-2.1171834098652624,4.2624144385840665,2.5229494255206713,-34.62857907179973,1.0778168571635474,3,2.0699996948242188,2.690000534057617,3.345001220703125,3.9150009155273438,5.439998626708977,3,0.1078504758460499,-1.2884568829549206,54.9000015258789,1.8815762725901441,56.0099983215332,-1.7578843389362002,57.2400016784668,0.1078504758460499
3835,2023-03-24,55.16999816894531,55.16999816894531,53.43999862670898,53.52000045776367,359300.0,0.031214919045706724,1.0969720509459393,-1.3524557870775618,39.138072640992895,40.26148821084978,1.0200514029638015,1.6302943291251495,1.7694761219657238,1.2792692119935367,7.346364926974366,1.7299995422363352,-0.9227115747096946,-1.3970020294189425,-3.597424090466994,0.8034200316291091,-2.497213059942972,-0.2967909988949131,2.1551747647451904,40.82565436047834,5.774740319928185,1.100211030524027,3,0.40000152587890625,1.0200023651123047,1.6050024032592773,2.2450027465820312,3.0500030517578196,4,0.07993481617680609,-1.1388865341414827,53.5,-1.2884568829549206,54.9000015258789,1.8815762725901441,56.0099983215332,0.07993481617680609
3836,2023-03-27,55.83000183105469,56.16999816894531,55.0,55.540000915527344,341300.0,0.011963090157956158,1.4123832970213703,0.17575837442808362,46.37023954705495,41.019716968696194,0.3445476725674226,0.8508854264209731,1.0278965830682907,0.673453902222775,7.577804382017937,1.1699981689453125,-0.9680499830549536,-0.6334983825683622,-2.7635268498592396,1.4965300847225151,-1.6985126162137973,0.4315158510770729,1.1016537482316124,59.36744717898075,22.0434966174707,1.0650142336454376,3,-0.26000213623046875,0.3599987030029297,0.7774991989135742,1.5849990844726562,3.0399971008300852,0,0.06179467732568078,1.0969720509459393,55.16999816894531,-1.1388865341414827,53.5,-1.2884568829549206,54.9000015258789,0.06179467732568078
3837,2023-03-28,56.41999816894531,56.56000137329102,55.56999969482422,55.56999969482422,352100.0,0.010567729151720107,-1.3294198957015184,2.9310199679040276,46.174862533660885,41.439720717059835,-0.2918130227572391,0.1620874548681357,0.37665012178887025,0.14130755807484263,8.040453226101498,0.990001678466804,-0.8117990975924769,0.02449798583984375,-2.0134108965270485,2.062406868206736,-0.9944564553436024,1.0434524270232899,0.15749179137720404,95.58349789469736,57.430252546327665,1.018954441183448,3,-0.8499984741210938,-0.3249988555908203,0.46500301361083984,0.9950027465820312,2.910003662109375,1,0.030131173663794586,1.4123832970213703,55.83000183105469,1.0969720509459393,55.16999816894531,-1.1388865341414827,53.5,0.030131173663794586
3838,2023-03-29,57.04999923706055,57.11999893188477,56.18999862670898,56.7400016784668,345700.0,0.011166272395627175,3.1333627208300165,0.3647036648086814,52.58301362381327,42.173526373306395,-0.9688283891178529,-0.47493716919227325,-0.2911348631906918,-0.4272314868257041,7.616167461440303,0.9300003051757955,-0.7005123491374547,0.6434991836547823,-1.4066228819057827,2.6936212492153473,-0.3815618491255037,1.6685602164350684,-3.6599998474121094,98.12333234812525,53.399928884806855,1.025061032780284,3,-1.4799995422363281,-0.9549999237060547,-0.21999835968017578,0.3650016784667969,2.6599998474121094,2,0.033654724089730026,-1.3294198957015184,56.41999816894531,1.4123832970213703,55.83000183105469,1.0969720509459393,55.16999816894531,0.033654724089730026
3839,2023-03-30,57.41999816894531,57.88000106811523,56.52000045776367,57.15999984741211,257800.0,0.006485520365167918,1.3050777322673928,0.8387108682811577,57.481050240929164,44.12826409935566,-1.4576235880761317,-0.8905974978899209,-0.6444613401745016,-0.7187821425407606,7.645634683977254,1.3600006103515554,-0.6421010189528502,1.013498115539548,-1.036623950021017,3.063620181100113,-0.011562917240738102,2.038559148319834,-3.9553987884521504,89.63958003986544,38.844875733758435,1.025061032780284,3,-1.7849979400634766,-1.3249988555908203,-0.5899972915649414,-0.00499725341796875,2.160003662109375,3,0.020898655541728317,3.1333627208300165,57.04999923706055,-1.3294198957015184,56.41999816894531,1.4123832970213703,55.83000183105469,0.020898655541728317
3840,2023-03-31,57.86000061035156,57.93999862670898,57.20000076293945,57.63000106811523,370800.0,0.007662878011797325,2.7949038978824317,0.8846193347712173,57.9588019997864,45.39522680441408,-1.8736145838844536,-1.3892248315440128,-1.0391233674207427,-1.0856035675803994,7.863604957742619,0.7399978637695241,-0.6057944048299717,1.4455005645751982,-0.6270006999021547,3.518001829052551,0.40924993233652174,2.4817511968138746,-4.2187851623535195,97.27897776445684,41.485681109951365,1.0362506322386769,3,-2.1950016021728516,-1.7650012969970703,-0.9499998092651367,-0.44499969482421875,1.6699981689453196,4,0.01866571042109877,1.3050777322673928,57.41999816894531,3.1333627208300165,57.04999923706055,-1.3294198957015184,56.41999816894531,0.01866571042109877
3841,2023-04-03,57.38999938964844,57.95000076293945,57.06000137329102,57.61999893188477,298200.0,-0.008123076663415052,-1.0000085723960435,-1.0,54.031503941086115,46.4042031710111,-1.5422865126525807,-0.9896533384457342,-0.5250846237666451,-0.525889526466969,8.119689341866248,0.8899993896484304,-0.6456321531507996,0.9879993438720689,-1.0562025933949712,3.032201281139109,-0.034101624761447624,2.0101003125055854,-3.4908569509277356,76.4705410937277,18.940442463880927,1.0221009686335196,4,-1.7199993133544922,-1.2950000762939453,-0.33249855041503906,0.02500152587890625,2.3100013732910156,0,0.014462481963441354,2.7949038978824317,57.86000061035156,1.3050777322673928,57.41999816894531,3.1333627208300165,57.04999923706055,0.014462481963441354
3842,2023-04-04,58.5,58.70000076293945,57.1500015258789,57.36000061035156,530900.0,0.01934135950786886,1.012984825440557,-4.956528950292584,57.67917433321757,48.87781308990603,-2.527756600424432,-2.057883959787141,-1.5785309951277284,-1.5413666760969775,8.106943695943938,1.549999237060554,-0.544806476442254,2.004500007629396,-0.24442450506423086,4.253424520323023,0.8800377512825861,3.128962263976206,-4.276788895341795,92.03184889556252,33.063861010563514,1.1244622563468116,4,-2.4549999237060547,-2.405000686645508,-1.4424991607666016,-1.0849990844726562,0.6100006103515625,1,0.006324768066406472,-1.0000085723960435,57.38999938964844,2.7949038978824317,57.86000061035156,1.3050777322673928,57.41999816894531,0.006324768066406472
3843,2023-04-05,59.9900016784668,60.65999984741211,58.709999084472656,58.72000122070313,550800.0,0.025470114161825652,-2.0232459110439516,1.1140360857169564,60.975607559999666,52.488036268948996,-3.5982014173350976,-3.5129866513514045,-3.0289601230416565,-2.9265822853608796,8.519355856218088,2.1599998474121094,-0.5184522181429045,3.358001518249509,0.6327461318425165,6.083256904656501,1.9953738250460091,4.720629211453009,-5.319111607980467,83.81646696324253,27.04762982851122,1.3626276932034973,4,-2.94000244140625,-2.9650020599365234,-2.8775014877319336,-2.575000762939453,-0.6300010681152344,2,-0.011001830787563005,1.012984825440557,58.5,-1.0000085723960435,57.38999938964844,2.7949038978824317,57.86000061035156,-0.011001830787563005
3844,2023-04-06,61.06999969482422,61.15999984741211,60.15999984741211,60.2599983215332,352600.0,0.018002966930155795,1.0201985951148838,0.6377961270323804,67.71471340488227,55.66321857604781,-3.9017844463319022,-4.460986887568211,-4.035710092543859,-3.933250464134794,9.318247804556275,1.1699981689453125,-0.3450066512695784,4.2089996337890625,0.8402520112951422,7.577747256282983,2.5246258225420988,5.893373445036026,-5.680416451106794,97.80487351017408,38.144984419919176,1.6843738112469613,4,-2.989999771118164,-3.7950000762939453,-3.8024988174438477,-3.654998779296875,-2.1699981689453196,3,-0.02226953687813471,-2.0232459110439516,59.9900016784668,1.012984825440557,58.5,-1.0000085723960435,57.38999938964844,-0.02226953687813471
3845,2023-04-10,60.83000183105469,61.2400016784668,59.97999954223633,61.2400016784668,372400.0,-0.003929881528882184,5.1463541715125745,-0.5061717929517701,64.3714958772871,57.66335816829582,-3.100537013993211,-4.034851696825868,-3.7392170723615124,-3.608119523144893,9.443761300534675,1.2600021362304688,0.04002908262943805,3.7195016860961942,-0.04657168390471611,7.485575056097105,1.836465001095739,5.602538371096649,-4.632560262820007,90.19139192634896,30.80102084476549,1.8830366850004552,4,-2.4250011444091797,-3.5150012969970703,-3.5625009536743164,-3.4150009155273438,-2.3700027465820312,0,-0.02054907056343136,1.0201985951148838,61.06999969482422,-2.0232459110439516,59.9900016784668,1.012984825440557,58.5,-0.02054907056343136
3846,2023-04-11,60.52000045776367,61.06000137329102,60.11999893188477,60.97000122070313,312100.0,-0.005096192075614181,1.9841296752668096,1.097563244912977,69.49007024714095,60.25393680312694,-2.296833216414427,-3.56420056183876,-3.3777369476978265,-3.212805732143977,10.34387405661024,0.94000244140625,0.6748640407945672,3.191500282287599,-0.8384266410504466,7.221427205625645,1.1765368206185727,5.2064637439566255,-3.515749271891856,82.39605883027772,18.3321827744805,2.0149634616690237,4,-1.8050003051757812,-3.2049999237060547,-3.3000001907348633,-3.104999542236328,-2.1599998474121094,1,-0.01635825629508547,5.1463541715125745,60.83000183105469,1.0201985951148838,61.06999969482422,-2.0232459110439516,59.9900016784668,-0.01635825629508547
3847,2023-04-12,60.15999984741211,60.93999862670898,60.0099983215332,60.88000106811523,285400.0,-0.005948456834576565,1.2142960944596028,1.599999999999959,74.30682354633468,62.667693461184875,-1.5092343114011513,-3.075184473457597,-2.943266683820127,-2.777501901170396,11.361126981582693,0.9300003051757741,1.1193421591092658,2.6494997024536104,-1.551821295472351,6.850820700379572,0.5488392034906298,4.750160201416591,-2.478028582725095,57.312224358249466,-14.07379518051917,2.1006604989629825,4,-1.279998779296875,-2.844999313354492,-2.939999580383301,-2.7449989318847656,-1.7900009155273366,2,-0.007646261396931253,1.9841296752668096,60.52000045776367,5.1463541715125745,60.83000183105469,1.0201985951148838,61.06999969482422,-0.007646261396931253
3848,2023-04-13,59.61000061035156,60.099998474121094,58.58000183105469,60.099998474121094,387300.0,-0.009142274575391407,5.204094978590891,0.6805514347476014,80.64192508654808,65.24112399958697,-0.6234753646170077,-2.420075846474049,-2.3520228344876912,-2.155271808708875,11.85620415353014,1.5799980163574219,1.4350515215954118,1.954000473022461,-2.32988129119439,6.237882237239312,-0.18794040908596088,4.095941355130883,-1.35874447945978,38.72176084141327,-39.665816440904905,2.1419408821084245,4,-0.45999908447265625,-2.2950000762939453,-2.390000343322754,-2.1949996948242188,-1.5499992370605398,3,-0.008387854300963893,1.2142960944596028,60.15999984741211,1.9841296752668096,60.52000045776367,5.1463541715125745,60.83000183105469,-0.008387854300963893
3849,2023-04-14,58.59000015258789,59.5,58.11999893188477,59.5,361800.0,-0.017111230453276338,2.032969889038387,1.857150642273258,68.34764321788421,66.39543969048674,0.6480976775599032,-1.3603464506154452,-1.3256360000534073,-1.0591371766372077,12.595594543355398,1.4900016784667898,1.714007771152275,0.8645000457763672,-3.433311387240252,5.1623114787929865,-1.2844056707319425,3.013405762284677,2.6500015258789062,15.064128428028026,-65.26268056501544,2.1489057165083096,4,0.5600013732910156,-1.2749996185302734,-1.369999885559082,-1.1749992370605469,-0.5800018310546875,4,0.013142182211270503,5.204094978590891,59.61000061035156,1.2142960944596028,60.15999984741211,1.9841296752668096,60.52000045776367,0.013142182211270503
3850,2023-04-17,59.11000061035156,59.36000061035156,58.38999938964844,58.540000915527344,242300.0,0.008875242471572342,-1.229880823972008,-0.6263733960452901,67.86491650467363,67.93248553088534,0.3621393092990104,-1.7611433953944768,-1.8743404567967872,-1.5380069298924255,13.37494250860725,0.970001220703125,1.8951644007350836,1.2515005111694322,-3.0447471269708473,5.547748149309712,-0.8966233079007111,3.3996243302395754,2.067601013183591,33.6734985156426,-47.26780956128257,2.1481238190701415,4,0.08500099182128906,-1.7950000762939453,-1.890000343322754,-1.6949996948242188,-1.44000244140625,0,-0.0035526828337723027,2.032969889038387,58.59000015258789,5.204094978590891,59.61000061035156,1.2142960944596028,60.15999984741211,-0.0035526828337723027
3851,2023-04-18,58.7400016784668,59.56999969482422,58.290000915527344,59.13999938964844,223200.0,-0.0062594980217267615,1.0317468006454718,-0.7017507462087242,62.946443966755936,68.51773771238962,1.054686127863242,-1.341801190210802,-1.4995736762492342,-1.135956186906057,13.921124626101228,1.279998779296875,1.994379309068222,0.8065015792846708,-3.496649961937365,5.109653120506707,-1.345074191326347,2.9580773498956887,2.376447891235351,21.98591537864242,-54.744377634760696,2.1515757706110197,4,0.9399986267089844,-1.4250011444091797,-1.6650018692016602,-1.3250007629394531,-1.1200027465820241,1,-0.004766812836111689,-1.229880823972008,59.11000061035156,2.032969889038387,58.59000015258789,5.204094978590891,59.61000061035156,-0.004766812836111689
3852,2023-04-19,59.040000915527344,59.209999084472656,58.75,58.88000106811523,132700.0,0.005107239163912425,-1.190461485363439,-0.4000019073595646,61.52955638568309,68.57928758191,0.9379800643556067,-1.4789898006705258,-1.779292625239961,-1.416204132924193,14.276984308645135,0.4699974060058594,2.074316933640091,0.955000686645505,-3.2757570361793924,5.185758409470402,-1.1603781747669402,3.07037954805795,2.016519641418455,46.46475739097747,-26.421007157940267,2.115378861412448,4,0.6399993896484375,-1.7250003814697266,-2.1775007247924805,-1.625,-2.5400009155273438,2,-0.011517620166515696,1.0317468006454718,58.7400016784668,-1.229880823972008,59.11000061035156,2.032969889038387,58.59000015258789,-0.011517620166515696
3853,2023-04-20,59.209999084472656,59.25,58.77999877929688,59.22000122070313,149800.0,0.0028793727355889143,12.428664850136038,-0.06251341105790588,60.616849648441494,67.79063605341656,0.7215853066472775,-1.3803070284970431,-1.928551296470289,-1.5655813110438643,14.298951918217734,0.4700012207031179,2.26224750658497,0.90949897766113,-3.069771745212037,4.888769700534297,-1.0801363837754536,2.8991343390977136,1.7877910399719212,75.17238476331777,4.223863451313036,1.9896353614365851,4,0.470001220703125,-1.894998550415039,-2.347498893737793,-1.7949981689453125,-3.0900001525878835,3,-0.014186795567915578,-1.190461485363439,59.040000915527344,1.0317468006454718,58.7400016784668,-1.229880823972008,59.11000061035156,-0.014186795567915578
3854,2023-04-21,59.27000045776367,59.9000015258789,58.72999954223633,59.31999969482422,161200.0,0.0010133655500554895,-1.0707980136586162,4.998855835236723,58.75776385742224,67.16688805120936,0.4239897528842391,-1.0391480667470105,-1.940575586968606,-1.6222866295933471,13.479182476550495,1.170001983642571,2.3270308329207907,0.6810003280639663,-2.6099701878515376,3.97197084397947,-0.9644849298937856,2.326485586021718,1.6702338428297097,60.86951370921145,-6.469613247387649,1.6454852579577517,4,0.31999969482422586,-1.9549999237060547,-2.4075002670288086,-1.8549995422363281,-2.6599998474121094,4,-0.020415034167831747,12.428664850136038,59.209999084472656,-1.190461485363439,59.040000915527344,1.0317468006454718,58.7400016784668,-0.020415034167831747
3855,2023-04-24,59.58000183105469,59.72999954223633,59.15999984741211,59.27999877929688,202200.0,0.005230325137451697,-1.1111064016162986,-6.000152590218825,63.878343541315736,66.54336286167323,-0.09160403571350173,-1.055962848938691,-2.1535202083362748,-1.9190126240334706,12.858421107080584,0.5699996948242188,2.2288100737728485,0.7705015182495103,-2.1228635340700777,3.6638665705690983,-0.6761810079102872,2.217184044409308,1.3038277621645236,80.12425009240603,13.364330923719834,1.4466825261597953,4,-0.0500030517578125,-2.2650012969970703,-2.717501640319824,-2.1650009155273438,-2.990001678466797,0,-0.02635118263294778,-1.0707980136586162,59.27000045776367,12.428664850136038,59.209999084472656,-1.190461485363439,59.040000915527344,-0.02635118263294778
3856,2023-04-25,59.27999877929688,59.599998474121094,59.04999923706055,59.43999862670898,176900.0,-0.005035297793519633,1.291665673254973,-0.5333273994201372,55.50846453086785,64.45465630439915,0.015653262549271574,-0.5104114252287033,-1.80243360892662,-1.6012763886980181,13.105854938400501,0.5499992370605469,1.9150280974710086,0.2979986190795998,-2.236552102261882,2.8325493404210818,-0.9692767415911376,1.5652739797503372,1.5485542006956408,47.008402101015214,-15.870926708657528,1.267275360670741,4,-0.17000007629395242,-1.964998245239265,-2.4249982833862376,-1.8649978637695384,-3.270000457763679,1,-0.027159255119854175,-1.1111064016162986,59.58000183105469,-1.0707980136586162,59.27000045776367,12.428664850136038,59.209999084472656,-0.027159255119854175
3857,2023-04-26,58.11999893188477,59.34000015258789,57.849998474121094,59.02999877929688,280900.0,-0.01956814897602921,-1.0551736475589695,5.687504470353127,36.1481278030961,59.51090105068225,0.9564258274247308,0.8258184929227426,-0.6153819526180868,-0.45038695563589926,13.356784230466928,1.4900016784667969,1.6316894174432264,-0.9470012664794822,-3.220345278706766,1.3263427457478016,-2.083673272593124,0.1896707396341597,2.654382967145594,13.17073443047624,-45.11617942320514,1.1366720061136422,4,0.7550010681152273,-0.8049983978271555,-1.2124986648559641,-0.704998016357429,-0.48999786376954546,2,-0.008602890729333734,1.291665673254973,59.27999877929688,-1.1111064016162986,59.58000183105469,-1.0707980136586162,59.27000045776367,-0.008602890729333734
3858,2023-04-27,58.97000122070313,59.02000045776367,57.86999893188477,57.93000030517578,223200.0,0.014624953620775871,1.0175476168167883,-1.1428583405644992,33.89572777589257,55.682910446016514,0.006808470239192843,0.13389818077217086,-1.4130681677912023,-1.2882032839943278,14.087609866418187,1.1500015258788991,1.312260749791193,-0.19299907684325746,-2.2605548309733834,1.8745566772868685,-1.2267769539083204,0.8407788002218055,1.6874053413308658,54.634198989200314,1.290437682081489,1.0337778770650645,4,-0.0950012207031321,-1.655000686645515,-2.130000114440925,-2.0500011444091797,-2.1399993896484446,3,-0.041885724428914695,-1.0551736475589695,58.11999893188477,1.291665673254973,59.27999877929688,-1.1111064016162986,59.58000183105469,-0.041885724428914695
3859,2023-04-28,58.61999893188477,60.56000137329102,58.4000015258789,60.56000137329102,351700.0,-0.0059352599893703895,1.2268011640711174,-1.8653853207643931,33.33333333333337,51.84606787142315,0.4039983306879762,0.6096690745786972,-1.0279228594067717,-0.9403809231858773,14.706148175366158,2.1599998474121236,0.9423919732782053,-0.6030014038085838,-2.521884371322642,1.3158815637054744,-1.5624428875656093,0.35644007994844173,-0.770000457763679,28.413270627848007,-19.4322005382721,0.9594414837570285,4,0.585000991821282,-1.3049983978271555,-2.0049982070922923,-1.6999988555908203,-1.079998016357429,4,-0.0426475613366174,1.0175476168167883,58.97000122070313,-1.0551736475589695,58.11999893188477,1.291665673254973,59.27999877929688,-0.0426475613366174
3860,2023-05-01,58.93999862670898,59.27000045776367,58.59000015258789,58.61999893188477,264100.0,0.00545888264508565,-2.5789748428935693,-0.16494808872108754,38.102408427254744,49.08561947814525,0.06408733141132217,0.3949794713920056,-1.3105931819574792,-1.261520239719367,15.313074264026028,0.6800003051757812,0.5471997626038672,-0.33700160980225036,-2.1523764839239377,1.478373264319437,-1.244689046863094,0.5706858272585933,-1.0699996948242045,40.22136481557822,-3.11928282561302,0.9076874370608444,5,0.2650012969970774,-1.5999984741210866,-3.0599985122680593,-2.5799980163574148,0.010002136230475855,0,-0.03953169444597793,1.2268011640711174,58.61999893188477,1.0175476168167883,58.97000122070313,-1.0551736475589695,58.11999893188477,-0.03953169444597793
3861,2023-05-02,58.22000122070313,58.91999816894531,57.59000015258789,58.68999862670898,304600.0,-0.012215768964737861,1.8602215814235847,-1.4687432944710888,36.142874503612774,46.2648770468041,0.7851304643913082,1.2441341869500278,-0.6111543868372635,-0.5398352513686362,15.747135430148191,1.3499984741210866,0.36419743040663377,-1.09849910736083,-2.764004420657635,0.5670062059359751,-1.9312517640092324,-0.2657464507124274,2.3400001525878906,21.212148457167707,-19.520088991821275,0.8327526566484025,5,0.854999542236321,-0.10000038146973367,-2.340001106262214,-1.8600006103515696,0.9099998474120952,1,-0.02799726956267412,-2.5789748428935693,58.93999862670898,1.2268011640711174,58.61999893188477,1.0175476168167883,58.97000122070313,-0.02799726956267412
3862,2023-05-03,58.86999893188477,59.72000122070313,58.27000045776367,58.63000106811523,336200.0,0.011164508717847577,-2.0208378036859695,-0.5106365709740974,44.788722254130775,44.50619622521402,0.12123068260865466,0.6569597978722896,-1.2620087831796525,-1.179718054807303,15.847232544532574,1.5,0.15859935074891496,-0.467001342773429,-2.1021693535068877,1.1681666679600298,-1.284585348140162,0.35058266259330395,1.6306024169921898,43.0975842829401,2.0238303834217177,0.8175840053667308,5,0.2050018310546804,-0.4649982452392649,-2.9899988174438548,-2.5099983215332102,0.25,2,-0.048581631769022415,1.8602215814235847,58.22000122070313,-2.5789748428935693,58.93999862670898,1.2268011640711174,58.61999893188477,-0.048581631769022415
3863,2023-05-04,59.33000183105469,59.349998474121094,58.15999984741211,58.68999862670898,248800.0,0.007813876465365022,2.5000140246946825,2.666703754331181,55.657501095120665,44.161722584958284,-0.3575610613335698,0.15281082947042535,-1.7085141780693007,-1.6410392158926186,14.697053159276658,1.1899986267089844,0.04544138472112991,0.026001548767091265,-1.5800584662160375,1.63206156375022,-0.7770284587244731,0.8290315562586557,1.1123874938964917,58.58589102043739,13.634594373654686,0.8030300074915648,5,-0.2550010681152344,-0.6150016784667969,-3.497502326965332,-2.970001220703125,-0.3000030517578054,3,-0.028653307103888248,-2.0208378036859695,58.86999893188477,1.8602215814235847,58.22000122070313,-2.5789748428935693,58.93999862670898,-0.028653307103888248
3864,2023-05-05,59.709999084472656,59.959999084472656,59.31999969482422,59.4900016784668,176100.0,0.00640480771431684,-1.2857065006369166,0.34374422582894365,54.687486961487096,43.14051629831066,-0.7471518669511994,-0.3523642647826932,-2.0648395260878942,-2.009620133270147,13.38415906813079,0.6399993896484375,-0.06310062261439953,0.4739988327026339,-0.9181511656429038,1.8661488310481715,-0.2220761664701314,1.1700738318753992,0.6753424570312561,89.4514720392222,41.294283388035836,0.6960749991727685,5,-0.6349983215332031,-0.8299980163574219,-3.877499580383301,-3.4599990844726562,-0.4399986267089844,4,-0.0482330815202926,2.5000140246946825,59.33000183105469,-2.0208378036859695,58.86999893188477,1.8602215814235847,58.22000122070313,-0.0482330815202926
3865,2023-05-08,59.58000183105469,59.81000137329102,59.27999877929688,59.5,156700.0,-0.0021771437851483277,-1.0384547668652806,0.36364897435452825,56.818183225611534,43.28604059772662,-0.6896820489853965,-0.33815270824669597,-1.915094301121428,-1.8776284902156277,12.161151797123484,0.5300025939941406,-0.17888292679273832,0.4065015792846651,-0.7816202235074172,1.5946233820767475,-0.18755932211137605,1.0005624806807063,0.7494328826709022,83.96635338920714,31.15618795331953,0.5940609013960415,5,-0.5050010681152344,-0.43000030517578125,-3.7150020599365234,-3.3300018310546875,-1.5400009155273438,0,-0.03423969205828459,-1.2857065006369166,59.709999084472656,2.5000140246946825,59.33000183105469,-2.0208378036859695,58.86999893188477,-0.03423969205828459
3866,2023-05-09,59.52999877929688,59.81999969482422,59.25,59.43999862670898,148700.0,-0.0008392589832338926,-1.4255440031816373,1.1249761586879519,54.14549543269364,45.28574811212635,-0.6710558325707154,-0.38590657747872825,-1.850997667786757,-1.829893353870986,10.861144920947355,0.5699996948242188,-0.2814692756427206,0.405998611450201,-0.6169261906428645,1.4289234135432665,-0.10546378959632818,0.9174610124967302,0.7446472432059537,76.11108403145894,21.568886944639416,0.5114624010465312,5,-0.454998016357429,-0.37999725341797586,-3.6499996185302805,-3.339998245239265,-1.129997253417983,1,-0.009742953607436267,-1.0384547668652806,59.58000183105469,-1.2857065006369166,59.709999084472656,2.5000140246946825,59.33000183105469,-0.009742953607436267
3867,2023-05-10,59.70000076293945,60.290000915527344,59.43999862670898,59.88999938964844,212300.0,0.0028557363871757335,-1.394362867566044,-2.111092273131528,54.145525030127075,47.53572558481907,-0.663096712214994,-0.624137358806955,-2.0007714137520054,-1.992256159708191,9.734555602671884,0.8500022888183665,-0.45850110790147625,0.5990005493164077,-0.34335745144584706,1.5413585500786624,0.1278215489352803,1.070179549697535,-2.1100006103515625,72.30047621009122,19.526483867798802,0.4711790003811289,5,-0.625,-0.5049991607666016,-3.8175010681152344,-3.510000228881836,-0.970001220703125,2,-0.00954773345962956,-1.4255440031816373,59.52999877929688,-1.0384547668652806,59.58000183105469,-1.2857065006369166,59.709999084472656,-0.00954773345962956
3868,2023-05-11,59.11000061035156,59.68000030517578,58.93000030517578,59.47999954223633,201500.0,-0.0098827494982906,-1.0547958090559926,1.9473768747364828,48.757766366605075,49.249551477404815,-0.05716022513587404,-0.07748950617231287,-1.3663558877048416,-1.380565902433922,9.714699702139827,0.7700004577636719,-0.5475188099733188,0.034000396728515625,-0.8775261379055479,0.9455269313625791,-0.42176287058851614,0.4897636640455474,-1.4660004425048854,13.235310617195301,-36.92365214271839,0.4557632673170307,5,-0.1700000762939453,0.30500030517578125,-3.0400009155273438,-2.9200000762939453,-0.6599998474121094,3,0.00016914771493770075,-1.394362867566044,59.70000076293945,-1.4255440031816373,59.52999877929688,-1.0384547668652806,59.58000183105469,0.00016914771493770075
3869,2023-05-12,59.36000061035156,59.79999923706055,59.11999893188477,59.459999084472656,141700.0,0.004229402764651891,-1.3448212359580451,0.27026692647923045,48.275853821869305,50.37993429902866,-0.21361608637067775,-0.2812658843381399,-1.5871399990078743,-1.604806761044557,10.112412508446557,0.6899986267089844,-0.3754562645389683,0.2455003738403292,-0.6443840765703115,1.1353848242509699,-0.1994418513649876,0.690442599045646,-1.6630804275512716,31.61765530859765,-14.14155566370425,0.4449422252053186,5,-0.4200000762939453,0.05500030517578125,-2.3225011825561523,-2.335000991821289,-0.75,4,-0.005559329980820982,-1.0547958090559926,59.11000061035156,-1.394362867566044,59.70000076293945,-1.4255440031816373,59.52999877929688,-0.005559329980820982
3870,2023-05-15,58.9000015258789,59.63000106811523,58.599998474121094,59.63000106811523,155900.0,-0.007749310642568341,1.8219266846079287,7.300106813153277,47.09482262826759,51.5968174239903,0.26833058334726445,0.17095909754223015,-1.1116945885868361,-1.1230586469452462,10.340715152939145,1.0300025939941335,-0.25442929172194795,-0.20399875640870135,-1.0990474244293011,0.6910499116118984,-0.6515230904190048,0.2435255776016021,-1.151219728424067,17.75163422297621,-26.69912577452016,0.44752433401029995,5,0.3249988555908274,0.5149993896484446,-1.222501754760735,-1.6250019073486257,-1.1500015258788991,0,0.006281815319176376,-1.3448212359580451,59.36000061035156,-1.0547958090559926,59.11000061035156,-1.394362867566044,59.70000076293945,0.006281815319176376
3871,2023-05-16,58.459999084472656,58.81999969482422,58.27000045776367,58.77000045776367,171900.0,-0.007470329881280491,1.6829241061044482,0.4246596817599875,52.920961748834415,52.50039959006848,0.8336210268507784,0.6207342539188048,-0.6591058987258549,-0.6623675670651323,10.304356655542964,0.6300010681152273,-0.10446832561031272,-0.6300010681152344,-1.5572045656413636,0.2972024294108948,-1.0936028168782954,-0.16639931935217334,-0.6603929046563763,9.405870477837935,-37.39048641973979,0.4636017487630633,5,0.7650012969970703,0.8650016784667969,-0.5999984741210938,-1.144998550415039,-2.329998016357429,1,-0.007184368380478978,1.8219266846079287,58.9000015258789,-1.3448212359580451,59.36000061035156,-1.0547958090559926,59.11000061035156,-0.007184368380478978
3872,2023-05-17,58.36000061035156,58.54999923706055,57.72999954223633,58.52000045776367,273300.0,-0.0017105452563658252,6.454630576893066,0.5161262536147173,43.984214525946584,51.203367749049136,0.9539906941391507,0.7032318181472448,-0.5148634197784219,-0.5556240185348571,10.307424161435986,0.8199996948242188,-0.014437883416555053,-0.6959995269775376,-1.6791078558453236,0.28710880189024834,-1.1875536914114306,-0.20444536254364465,1.9300003051757812,30.4348386954102,-14.735161579267277,0.4915541644338923,5,0.6499996185302734,0.904998779296875,-0.3450002670288086,-1.0450000762939453,-1.3500022888183594,2,0.0006854166399758999,1.6829241061044482,58.459999084472656,1.8219266846079287,58.9000015258789,-1.3448212359580451,59.36000061035156,0.0006854166399758999
3873,2023-05-18,58.36999893188477,58.43999862670898,57.459999084472656,57.91999816894531,215700.0,0.00017132147752985105,2.322031487408325,-2.8125074505877468,47.35729148184587,50.38890158464455,0.8867460135603906,0.6609641122204977,-0.49989914132876834,-0.5629020804468254,10.363675202644208,0.979999542236321,0.15937331754437878,-0.6440011978149371,-1.670234617472616,0.38223222184274164,-1.15711790764378,-0.1308844879860942,1.8688019561767533,38.888879832153634,-8.053708389187548,0.5131167098288407,5,0.5050010681152273,0.6400012969970632,-0.27249813079834695,-1.0549983978271555,-0.8400001525878906,3,0.006167562394024717,6.454630576893066,58.36000061035156,1.6829241061044482,58.459999084472656,1.8219266846079287,58.9000015258789,0.006167562394024717
3874,2023-05-19,58.06000137329102,58.88999938964844,58.02000045776367,58.81000137329102,392100.0,-0.00531090567528536,-1.0963783435977212,-1.666663840969753,40.677982539654415,48.59554595287155,1.0483197082043603,0.9229856133729726,-0.1432034157056279,-0.26233793733263866,9.737082852863258,0.8699989318847656,0.2093718778535134,-0.8934988021850501,-1.9960183062726884,0.20902070190258826,-1.4447585542288692,-0.3422390501412309,2.0676474426269493,27.649849785445866,-19.3108444162457,0.5512597520438207,5,0.8149986267089773,0.9499988555908132,0.172499656677239,-0.7450008392334055,-1.1500015258789134,4,0.006717178443399696,2.322031487408325,58.36999893188477,6.454630576893066,58.36000061035156,1.6829241061044482,58.459999084472656,0.006717178443399696
3875,2023-05-22,58.0099983215332,58.52000045776367,57.66999816894531,58.2599983215332,174100.0,-0.0008612306333981579,1.2077859025424569,0.3333333333333333,47.407371126786344,47.8468654744374,0.9523468043097978,0.8952363939402446,-0.02516572379971649,-0.23365114191955172,9.192319088562417,0.8500022888183594,0.1293789097770386,-0.8650016784667969,-2.00270988665968,0.27270652972608644,-1.433855782563235,-0.29614757437035877,2.0109445051269574,38.461476901079315,-11.270597220041488,0.5688541040964409,5,0.8650016784667969,1.0000019073486328,0.2225027084350586,-0.6949977874755859,-1.2199974060058594,0,0.010343084057556906,-1.0963783435977212,58.06000137329102,2.322031487408325,58.36999893188477,6.454630576893066,58.36000061035156,0.010343084057556906
3876,2023-05-23,57.66999816894531,58.6500015258789,57.61000061035156,57.91999816894531,395600.0,-0.005861061238156995,-4.6217007588254315,1.0,33.9572162514189,45.60372005458094,1.1183677842322481,1.1683361187570043,0.3700048394426503,0.08459565928345114,8.692720284028118,1.0400009155273366,0.011515892824135676,-1.1245018005371108,-2.3647653673092464,0.11576176623502477,-1.7446335839231821,-0.5043700171510395,2.2485069080273448,14.685247528450166,-34.40362943845402,0.6201317833860687,5,0.9600009918212891,1.3400020599365234,0.5850028991699219,-0.3549976348876953,-0.9099998474121094,1,0.0013872348464503137,1.2077859025424569,58.0099983215332,-1.0963783435977212,58.06000137329102,2.322031487408325,58.36999893188477,0.0013872348464503137
3877,2023-05-24,57.61999893188477,57.959999084472656,57.22000122070313,57.70000076293945,223200.0,-0.0008669887055322567,1.4666658189539836,0.3200073242187216,24.324265498505667,42.88888662479212,0.9412757008565222,1.2426682294288938,0.4641253147362008,0.10067388534707078,9.294662583335308,0.7399978637695241,-0.1256126076115578,-1.149501037597652,-2.4648922088862264,0.16589013369092243,-1.8071966232419427,-0.49180545195336123,2.200165905387884,23.95198501530459,-22.946829278867515,0.6576955856442875,5,0.8900012969970632,1.2700023651123047,0.8775014877319265,-0.30499839782715554,-0.3899993896484446,2,-0.02585904011436968,-4.6217007588254315,57.66999816894531,1.2077859025424569,58.0099983215332,-1.0963783435977212,58.06000137329102,-0.02585904011436968
3878,2023-05-25,56.5,57.25,56.13000106811523,57.25,132500.0,-0.019437677067796755,1.9866638183593939,9.3747854281908,10.56511885547826,38.69880496185978,1.846266190356502,2.2853015636271152,1.6103378481299302,1.1877186239552344,10.251538056969817,1.4899978637695455,-0.2795230620791145,-2.1459999084472656,-3.8018724081390687,-0.49012740875546257,-2.9739361582931707,-1.3180636586013605,3.1641550202784856,13.405766554206966,-26.949210152848988,0.8279362498459019,5,1.3800010681152273,1.845001220703125,1.9975004196166992,0.8150005340576172,0.8300018310546875,3,0.009026518965189467,1.4666658189539836,57.61999893188477,-4.6217007588254315,57.66999816894531,1.2077859025424569,58.0099983215332,0.009026518965189467
3879,2023-05-26,56.11999893188477,56.7599983215332,55.86999893188477,56.47999954223633,265200.0,-0.006725682621508411,-1.0697645535033267,0.4800008138020739,9.953702681677044,34.57201385668305,1.920278344032269,2.6018014832920997,1.996558379270084,1.5250360245349341,10.240992622731637,0.8899993896484304,-0.47485871550657777,-2.401000976562493,-4.405815976568384,-0.3961859765566018,-3.4034084765654384,-1.3985934765595474,3.2614237722206525,8.99279736429369,-24.777977037011514,1.002407500002944,5,1.2600002288818288,2.095001220703125,2.3775014877319265,1.1950016021728445,0.4700012207031179,4,0.025124730474843426,1.9866638183593939,56.5,1.4666658189539836,57.61999893188477,-4.6217007588254315,57.66999816894531,0.025124730474843426
3880,2023-05-30,56.61000061035156,56.81000137329102,55.88000106811523,56.02999877929688,397400.0,0.00873132016737066,-1.1136436541445929,-1.6111134658585293,19.327764091533354,30.839436339205154,1.197174861458386,2.0324993846920023,1.5427766988218679,1.0013132099052484,10.208930208532447,0.9300003051757955,-0.5922999217504952,-1.794499397277832,-3.9610639336512037,0.3720651390955396,-2.877781665464518,-0.7112171290911462,2.4202797165317946,26.61874057475621,-1.7220673772582948,1.0832822681866874,5,0.7699985504150391,1.6049995422363352,1.8424997329711914,0.7049999237060547,-0.19000244140625,1,0.0052994035298719044,-1.0697645535033267,56.11999893188477,1.9866638183593939,56.5,1.4666658189539836,57.61999893188477,0.0052994035298719044
3881,2023-05-31,56.59000015258789,56.93000030517578,56.33000183105469,56.61000061035156,305700.0,-0.000353302553401047,-1.222228501592998,-0.03448343900449912,16.2689783232546,27.759965650017158,1.0326104339645852,2.028105001403489,1.5740435382513596,1.0024623952503475,11.07201713477681,0.5999984741210938,-0.7420003380596114,-1.7329998016357422,-4.046440334751615,0.580440731480131,-2.889720068193675,-0.5762795350778092,2.12425203479561,34.44981665726659,11.187551496724005,1.1567202665579353,5,0.7899990081787109,1.625000000000007,1.8324995040893555,0.7250003814697266,-0.43000030517578125,2,0.0035342067927226495,-1.1136436541445929,56.61000061035156,-1.0697645535033267,56.11999893188477,1.9866638183593939,56.5,0.0035342067927226495
3882,2023-06-01,56.0099983215332,56.6500015258789,55.88999938964844,56.63000106811523,199500.0,-0.01024919295795701,1.3030239977805802,30.999427808506226,16.304339713549552,24.309637675762016,1.3904266954416684,2.5116293135796752,2.1984571185770676,1.5467961270166128,11.48279939369384,0.7600021362304616,-0.8795131529417546,-2.170001602172853,-4.685796850429099,0.34579364608339347,-3.4278992263009798,-0.9121039780447262,2.419828540300422,10.14487545575876,-13.791472268712907,1.2578976241281243,6,1.3700008392333984,2.2050018310546946,2.2025012969970703,1.305002212524414,0.5800018310546875,3,0.01339046638949215,-1.222228501592998,56.59000015258789,-1.1136436541445929,56.61000061035156,-1.0697645535033267,56.11999893188477,0.01339046638949215
3883,2023-06-02,57.63000106811523,57.7599983215332,55.77000045776367,55.95000076293945,294300.0,0.02892345643865535,1.0515496757498652,-2.7096659078324197,35.51090382689843,23.73551781878913,-0.38619626895449954,0.7986856693747697,0.67839035790022,-0.08911863109427287,11.568838648131145,1.9899978637695312,-1.0039072497883694,-0.4649988174438562,-2.931588896992288,2.0015912621045757,-1.6982938572180686,0.7682962223303562,0.5438430007235127,93.46746769005419,67.59035768423772,1.233295039774216,6,-0.4200000762939382,0.5349998474121165,0.4649991989135813,-0.3150005340576101,-0.46000289916991477,4,-0.006940855777637811,1.3030239977805802,56.0099983215332,-1.222228501592998,56.59000015258789,-1.1136436541445929,56.61000061035156,-0.006940855777637811
3884,2023-06-05,56.83000183105469,57.88999938964844,56.45000076293945,57.20000076293945,232300.0,-0.013881645362369355,-1.548667726678887,-0.22023741944859562,33.597480246413525,22.2010854987477,0.24694837580882734,1.445996951734429,1.616223122106895,0.6960629848997755,11.153055104575008,1.4399986267089844,-1.0925685449334708,-1.1209981918334933,-3.5261065668476377,1.2841101831806512,-2.323552379340562,0.08155599567357541,-1.0600013732910156,50.00008996932046,22.141124608121498,1.2025541875070707,6,0.37999916076660156,1.3349990844726562,1.264998435974121,0.4849987030029297,0.5099983215332031,0,0.008798169697168179,1.0515496757498652,57.63000106811523,1.3030239977805802,56.0099983215332,-1.222228501592998,56.59000015258789,0.008798169697168179
3885,2023-06-06,57.540000915527344,57.77999877929688,56.540000915527344,56.7599983215332,283500.0,0.012493384860049028,-1.0327877053921914,-2.1081212046230142,43.00913440021148,23.206854181946873,-0.5998071143279162,0.6064215002759568,1.0013123757130629,-0.03196077112254159,10.754685565469588,1.2399978637695384,-1.198481487485381,-0.30899906158447266,-2.593214375078304,1.9752162519093588,-1.4511067183313884,0.8331085951624431,-1.7700004577636719,83.49062969527391,51.09580834759176,1.142107656746914,6,-0.6750011444091797,0.48999977111816406,0.7199993133544922,-0.22500038146972656,-0.69000244140625,1,-0.01651026673312217,-1.548667726678887,56.83000183105469,1.0515496757498652,57.63000106811523,1.3030239977805802,56.0099983215332,-0.01651026673312217
3886,2023-06-07,58.95000076293945,59.290000915527344,57.4000015258789,57.6500015258789,284600.0,0.02450468934614869,-1.100000211927707,1.666660145838335,53.73890946117061,26.475147955576315,-2.0217532089028083,-0.8951532350394729,-0.31653144264282673,-1.4585157283225954,10.500559338371813,1.8899993896484446,-1.2151446430191228,1.1300006866455092,-1.0778043183261445,3.337805691617163,0.026098184159678794,2.2339031891313397,-3.1376003265380845,90.34090601215718,55.31470856623957,1.1039025024858284,6,-1.4200000762939453,-0.9200000762939453,-0.6775007247924805,-1.635000228881836,-2.0900001525878906,2,-0.04291777033503785,-1.0327877053921914,57.540000915527344,-1.548667726678887,56.83000183105469,1.0515496757498652,57.63000106811523,-0.04291777033503785
3887,2023-06-08,59.13000106811523,59.25,58.52000045776367,58.83000183105469,219100.0,0.00305344025184362,1.703716524085704,0.23076877932549572,54.714650415877394,31.38065146228733,-2.195963388387888,-1.1805746786893465,-0.41940429719512196,-1.6466879416465119,9.864514380243017,0.7299995422363281,-1.2681961368977852,1.338500976562493,-0.7800322299683131,3.457034183093299,0.27923437329709344,2.3977675798278923,-3.1784966125488197,95.45455038054831,58.40053965168964,1.0592666032654026,6,-1.6000003814697195,-1.1000003814697195,-0.5325002670288015,-1.81500053405761,-2.100002288818345,3,-0.05022833023936202,-1.100000211927707,58.95000076293945,-1.0327877053921914,57.540000915527344,-1.548667726678887,56.83000183105469,-0.05022833023936202
3888,2023-06-09,59.11999893188477,59.41999816894531,58.47999954223633,59.09000015258789,292400.0,-0.00016915501521697074,1.9841356342718741,0.09999618529305912,56.829872581406356,36.58911478447948,-1.9838542534343944,-1.2330017268768643,-0.3511106598113045,-1.636376624305342,9.791751199738762,0.9399986267089844,-1.2353306446259893,1.3279989242553754,-0.7918486150213795,3.44784646353213,0.2680751546169944,2.3879226938937563,-3.0349546179199294,89.89900676499285,49.52160027315098,1.0599237696383783,6,-1.5249996185302805,-1.089998245239265,-0.37999820709229226,-1.8049983978271555,-1.9500007629394602,4,-0.0427942967693864,1.703716524085704,59.13000106811523,-1.100000211927707,58.95000076293945,-1.0327877053921914,57.540000915527344,-0.0427942967693864
3889,2023-06-12,59.02999877929688,59.11999893188477,58.5099983215332,58.93999862670898,308600.0,-0.0015223300780432547,3.518515378855125,3.000127161749509,56.538458716942465,40.723636409524936,-1.6066135134792248,-1.2321658903738495,-0.2145909676005502,-1.521359374017642,9.61560629176033,0.6100006103515696,-1.1661723266395185,1.2544988632202205,-0.8185817105068836,3.3275794369473246,0.21795857635667204,2.291039150083769,-2.744857234033212,86.45834161176435,43.9450383354659,1.0365402868635505,6,-1.43499946594239,-0.9999980926513743,-0.13499832153321023,-1.714998245239265,-1.020000457763679,0,-0.031509412990262664,1.9841356342718741,59.11999893188477,1.703716524085704,59.13000106811523,-1.100000211927707,58.95000076293945,-0.031509412990262664
3890,2023-06-13,59.27000045776367,59.59000015258789,58.56999969482422,58.70000076293945,341000.0,0.004065757808400461,-1.4578270061586542,6.3333192048478955,60.38961392828682,45.625929254528515,-1.597620776701163,-1.5210098848798737,-0.4185098978282582,-1.7231980116444419,10.122936307923878,1.0200004577636719,-0.9021706473515323,1.4760005950927706,-0.6453734679396845,3.5973746581252257,0.4153135635765395,2.5366876266090017,-2.796767515079104,85.38813262613336,37.72906260436031,1.0606870315162291,6,-1.5900001525878906,-1.239999771118164,-0.2924995422363281,-1.9549999237060547,-1.8800010681152344,1,-0.0325628528812163,3.518515378855125,59.02999877929688,1.9841356342718741,59.11999893188477,1.703716524085704,59.13000106811523,-0.0325628528812163
3891,2023-06-14,58.040000915527344,59.06999969482422,57.91999816894531,58.349998474121094,291800.0,-0.020752480727798117,-3.181800527118879,-0.5438556571321492,52.3648737177496,49.632655254995186,-0.15679726664133398,-0.341603036806994,0.8491755008755533,-0.4602036866653947,10.72378485224604,1.3500022888183594,-0.6021012978653104,0.2670009613037081,-1.8348390460871826,2.368840968694599,-0.7839190423917373,1.3179209649991535,-1.3174265960505096,7.185784673158498,-41.67628570365146,1.0509200036954454,6,-0.3600006103515625,-0.010000228881835938,1.072500228881836,-0.7250003814697266,-0.44000244140625,2,-0.020503143050225048,-1.4578270061586542,59.27000045776367,3.518515378855125,59.02999877929688,1.9841356342718741,59.11999893188477,-0.020503143050225048
3892,2023-06-15,58.4000015258789,58.47000122070313,57.75,58.04999923706055,301900.0,0.006202629301738094,1.9387704260768135,-1.1290485331757991,61.699501834998635,52.542499478117435,-0.15882543747597566,-0.7361985054226281,0.4960368741629324,-0.7854198593035377,11.172611018317157,0.7200012207031321,-0.34228411047693186,0.6250015258789006,-1.4792650885114114,2.7292681402692125,-0.4271317813162554,1.6771348330740565,-1.4480331397531785,35.32616695518729,-17.27646312790175,1.052133307195155,6,-0.38000106811522727,-0.37000083923339133,0.7124996185302805,-1.085000991821282,-2.460002899169922,3,-0.02636987800154278,-3.181800527118879,58.040000915527344,-1.4578270061586542,59.27000045776367,3.518515378855125,59.02999877929688,-0.02636987800154278
3893,2023-06-16,58.72999954223633,59.13000106811523,58.31999969482422,58.68999862670898,743600.0,0.005650650817383918,-1.0769298485856071,0.11428758269666899,66.17099282251421,56.16177865323973,-0.3535601615256567,-1.0939296683001842,0.12884236991601483,-1.0959252163299738,11.612149403108626,0.8100013732910085,-0.03993513569962204,0.9369995117187528,-1.1946776535709773,3.068676677008483,-0.12883907092611224,2.002838094363618,-1.5669886147936367,53.26084026993128,-4.657455591580636,1.0658385826448642,6,-0.6649990081787109,-0.9449996948242188,0.4050016403198242,-1.414999008178711,-1.829998016357429,4,-0.02894603739468571,1.9387704260768135,58.4000015258789,-3.181800527118879,58.040000915527344,-1.4578270061586542,59.27000045776367,-0.02894603739468571
3894,2023-06-20,58.45000076293945,59.08000183105469,57.79999923706055,58.72999954223633,326200.0,-0.0047675597050790275,1.6122412437427502,-6.99980926950095,61.704828986635526,58.23907805173129,0.20160230319958572,-0.8255409396269755,0.3328072492036185,-0.7878047428669106,12.329782131808686,1.2800025939941406,0.3251594761584258,0.6375007629394531,-1.5115250173177373,2.7865265431966435,-0.43701212718914206,1.7120136530680483,-1.092830697485148,38.04351657008988,-22.84940612616431,1.0745128901285965,6,0.04500007629394531,-0.6650009155273438,0.7274999618530273,-1.135000228881836,-1.470001220703125,1,-0.02189910311867327,-1.0769298485856071,58.72999954223633,1.9387704260768135,58.4000015258789,-3.181800527118879,58.040000915527344,-0.02189910311867327
3895,2023-06-21,58.61000061035156,59.11999893188477,57.43999862670898,58.43999862670898,297400.0,0.0027373797317991055,1.8235331830960533,-0.6071525885558837,62.624996840955404,59.226421093929595,0.23394540352155246,-0.9889914662967314,0.10480209187612388,-0.9261312927995959,12.62232284421962,1.6800003051757955,0.5095727455146033,0.767500495910646,-1.4097011154858734,2.9447021073071653,-0.3211003097876173,1.8561013016089092,0.9799995422363281,69.23078659395469,4.786733606280535,1.08860080569826,6,-0.095001220703125,-0.9099998474121094,0.567500114440918,-1.2950000762939453,-1.7900009155273438,2,-0.010237199839107092,1.6122412437427502,58.45000076293945,-1.0769298485856071,58.72999954223633,1.9387704260768135,58.4000015258789,-0.010237199839107092
3896,2023-06-22,57.75,58.790000915527344,57.540000915527344,58.790000915527344,244300.0,-0.014673274209106024,1.403844037706782,-6.1175810613707755,60.507253220723065,59.87004362780134,1.0122767024345833,-0.12932033281279587,0.895395787722677,-0.05051555519145978,13.066769179987453,1.25,0.7709611156939218,-0.0965002059936495,-2.2726610893889614,2.0796606774016624,-1.1845806476913054,0.9915802357040064,1.7970001220703153,18.343250027086988,-50.78117726255518,1.0880804416976555,6,0.7649993896484375,-0.06999969482421875,1.5700006484985352,-0.4349994659423828,-1.279998779296868,3,-0.006233776802624491,1.8235331830960533,58.61000061035156,1.6122412437427502,58.45000076293945,-1.0769298485856071,58.72999954223633,-0.006233776802624491
3897,2023-06-23,56.13000106811523,58.09000015258789,56.09000015258789,57.95000076293945,734500.0,-0.02805192955644631,-1.1052614671715448,1.7499981660125512,40.94202765010925,58.104727524323884,2.4160464790790854,1.4475446011364639,2.437337927025169,1.588770229439909,13.504526271916667,2.0,0.8822609705769509,-1.6419992446899485,-3.948900729409523,0.6649022400296261,-2.795449987049736,-0.4885485023301612,3.3748590240478578,1.3158191934425074,-62.055473399747086,1.1534507423597882,6,1.7099990844726634,1.549999237060554,3.1449995040893626,1.18499946594239,-0.1399993896484304,4,0.026189156922017176,1.403844037706782,57.75,1.8235331830960533,58.61000061035156,1.6122412437427502,58.45000076293945,0.026189156922017176
3898,2023-06-26,57.0099983215332,57.18000030517578,56.13999938964844,56.34000015258789,283400.0,0.015677841380228763,1.0594033977172295,-0.368130923785688,51.076534446592625,57.497847049840566,1.3469120719662584,0.6405558048497824,1.5056309960321812,0.7193216658751425,13.042195969861378,1.049999237060554,0.814302827552595,-0.7875019073486342,-3.0459681316738383,1.4709643169765698,-1.9167350195112363,0.3417312048139678,2.3582673730468713,30.36298810518993,-33.26626404903976,1.1292331121626034,6,0.8300018310546875,0.6700019836425781,2.1275014877319336,0.30500221252441406,-1.05999755859375,0,-0.01876863228077097,-1.1052614671715448,56.13000106811523,1.403844037706782,57.75,1.8235331830960533,58.61000061035156,-0.01876863228077097
3899,2023-06-27,57.52999877929688,57.63000106811523,56.86999893188477,57.04999923706055,307200.0,0.00912121510389996,1.2352868578865632,0.716419185132899,49.93878740225132,56.336644102503286,0.6613036288067917,0.2441213969844327,0.971779864188612,0.20118505078672655,12.184295468874797,0.7600021362304545,0.7251797672360851,-0.33800144195556214,-2.4598835487110264,1.7838806647999021,-1.3989424953332943,0.72293961142217,1.7071362936035044,47.52472629850848,-13.030715610553216,1.0609410533777313,6,0.0800018310546804,0.15000152587889914,1.4125013351440359,-0.21499824523926492,-3.0,1,-0.010950760764568246,1.0594033977172295,57.0099983215332,-1.1052614671715448,56.13000106811523,1.403844037706782,57.75,-0.010950760764568246
3900,2023-06-28,56.90999984741211,57.65999984741211,56.52000045776367,57.65999984741211,289400.0,-0.010776967582830754,2.0399983723958335,-1.5625014901175174,36.17885044210186,54.538197071875764,1.0184301714596202,0.935722891601074,1.5536743756121183,0.799023553029393,11.449183082926591,1.1399993896484375,0.5909390384365238,-0.9730003356933565,-3.061415709493481,1.115415038106768,-2.0172080225934224,0.07120735120670929,2.2012498286757776,30.370350485808622,-25.32615372818453,1.0442076869000627,6,0.7000007629394531,0.7700004577636719,2.0325002670288086,0.4050006866455078,-2.6100006103515625,2,0.001230006940992956,1.2352868578865632,57.52999877929688,1.0594033977172295,57.0099983215332,-1.1052614671715448,56.13000106811523,0.001230006940992956
3901,2023-06-29,56.790000915527344,57.52000045776367,56.40999984741211,56.959999084472656,290800.0,-0.0021085737516518543,-1.3870973034611187,0.22666422526041666,34.016383404389984,51.462295024030354,1.0532280078741465,1.1293773991579101,1.6453168547303108,0.9149401753307416,10.856986627616935,1.1100006103515625,0.4482867285096219,-1.102999305725099,-3.1671199916597814,0.9611213802095833,-2.1350596486924402,-0.0709389627577579,2.200398779620542,35.000038146972656,-15.020138936078396,1.032060342967342,6,0.8199996948242188,0.8899993896484375,2.152499198913574,0.5249996185302734,-2.25,3,0.0005282405144084734,2.0399983723958335,56.90999984741211,1.2352868578865632,57.52999877929688,1.0594033977172295,57.0099983215332,0.0005282405144084734
3902,2023-06-30,56.7599983215332,57.13000106811523,56.599998474121094,57.040000915527344,315100.0,-0.0005283076863965563,1.304344581090871,1.6470918229961404,33.92369354349174,47.87926177080564,0.9232177427979877,1.284295552983906,1.6363583628319276,0.9465524405902457,9.870458881113969,0.5300025939941335,0.23308285395526696,-1.1705018997192411,-3.114328545087801,0.7733247456493189,-2.142415222403521,-0.19858857703496113,2.114385391912286,40.78939112932572,-4.013447069701243,0.971913322684281,6,0.845001220703125,0.9200019836425781,2.0600013732910156,0.5550022125244141,-2.359996795654304,4,-0.005109180926808676,-1.3870973034611187,56.790000915527344,2.0399983723958335,56.90999984741211,1.2352868578865632,57.52999877929688,-0.005109180926808676
3903,2023-07-03,57.22999954223633,57.40999984741211,56.77999877929688,56.77999877929688,105500.0,0.008280500961974413,-1.8000000000000569,-1.6071306930423037,38.341969936024725,45.28338854295999,0.2436922374811843,0.8250936968334628,1.1265738307361346,0.4799522161719878,9.997321296692865,0.6500015258789062,0.18134003297817003,-0.6805006027221694,-2.645461886853596,1.2844606814092572,-1.6629812447878862,0.30198003934354745,1.5330088287748538,65.5999755859375,24.989507345145995,0.982480642065714,7,0.375,0.4500007629394531,1.470001220703125,0.08500099182128906,-3.0,0,-0.021666920735416095,1.304344581090871,56.7599983215332,-1.3870973034611187,56.790000915527344,2.0399983723958335,56.90999984741211,-0.021666920735416095
3904,2023-07-05,57.33000183105469,57.849998474121094,56.77999877929688,56.97999954223633,142700.0,0.0017473753209549248,-1.8533180068054205,0.7777815453736401,37.203171936704244,42.45874133137654,-0.03563700353645771,0.8057837316074341,0.9851957006207854,0.39690037204812967,10.088288487063624,1.0699996948242116,0.004346483825088399,-0.6054983139038086,-2.524768883389136,1.3137722555815188,-1.5651335986464758,0.35413697083885864,1.326086211219561,63.88908757122762,27.74709994591187,0.9596352847426651,7,0.10999870300292969,0.34999847412109375,0.7824993133544922,-0.015001296997070312,-3.5100021362304688,2,-0.02407118479050374,-1.8000000000000569,57.22999954223633,1.304344581090871,56.7599983215332,-1.3870973034611187,56.790000915527344,-0.02407118479050374
3905,2023-07-06,56.59000015258789,57.02000045776367,56.34000015258789,56.97999954223633,215800.0,-0.01290775605846839,1.8936108044932147,-1.114276683632876,39.77432488199462,40.15508262707337,0.433255906172306,1.5504572935494707,1.6643757736044478,1.1717561271936745,10.34295773660608,0.9900016784667969,-0.27656566705561403,-1.2979999542236342,-3.3035671128177597,0.7075672043704913,-2.3007835335207005,-0.29521637492656794,1.9634443740989056,16.55630979418296,-22.28807357327893,1.0027835792970636,7,0.5,1.0900001525878906,1.2074995040893555,0.7250003814697266,-2.6899986267089915,3,-0.03640221536908417,-1.8533180068054205,57.33000183105469,-1.8000000000000569,57.22999954223633,1.304344581090871,56.7599983215332,-0.03640221536908417
3906,2023-07-07,56.41999816894531,56.97000122070313,56.06000137329102,56.72999954223633,551200.0,-0.0030040993670999994,1.3037832878630167,0.7948765601158104,35.65215276034762,39.56731875043319,0.44114840462412985,1.6034069554923391,1.7799981788240444,1.3539428583620534,10.322673008146124,0.9099998474121094,-0.5136891506388963,-1.3415018081665053,-3.383846274752841,0.7008426584198304,-2.3626740414596767,-0.3203295748733339,2.0349085827775255,20.111585403537767,-18.38561235828955,1.0211722332931688,7,0.5350017547607422,1.2600021362304688,1.3775014877319336,0.8950023651123047,-3.4599990844726562,4,-0.037575310185877564,1.8936108044932147,56.59000015258789,-1.8533180068054205,57.33000183105469,-1.8000000000000569,57.22999954223633,-0.037575310185877564
3907,2023-07-10,56.15999984741211,56.7599983215332,55.81000137329102,56.34000015258789,276900.0,-0.00460826533093206,-1.1590907120501648,0.5806435734941242,31.185951641045534,37.35725399426129,0.78880033997563,1.7175514638227725,2.0188705131717697,1.6189895685429434,10.385982290123605,0.9499969482421804,-0.8021585147542254,-1.4530000686645508,-3.5082385072702493,0.6022383699411478,-2.4806192879674,-0.4253808493617015,2.151212581604817,17.15681232971718,-18.668479197114625,1.0276192193028486,7,0.6700000762939453,1.5200004577636719,1.6374998092651367,1.1550006866455078,-4.700000762939453,0,-0.028846134905383458,1.3037832878630167,56.41999816894531,1.8936108044932147,56.59000015258789,-1.8533180068054205,57.33000183105469,-0.028846134905383458
3908,2023-07-11,56.59000015258789,56.63999938964844,55.77999877929688,56.20000076293945,134100.0,0.007656700611540224,2.5102218762163977,-2.1666596024244478,36.67621980078332,35.883635371875954,0.3273861584335833,1.1471042609699893,1.5449029831133032,1.2039342088448421,10.315100106834445,0.8600006103515554,-1.018372189555528,-0.8964998245239286,-2.8710463669520294,1.0780467179041722,-1.883773095737979,0.09077344669012177,1.521115391970966,39.13050689409862,3.437679973201277,0.9872732712140491,7,0.22499847412109375,1.0900001525878906,1.2074995040893555,0.7250003814697266,-4.8699989318847585,1,-0.03869939248637455,-1.1590907120501648,56.15999984741211,1.3037832878630167,56.41999816894531,1.8936108044932147,56.59000015258789,-0.03869939248637455
3909,2023-07-12,57.16999816894531,57.56999969482422,56.790000915527344,57.0,365100.0,0.010249125548569271,-1.6440800703460405,0.4358934230603701,40.27025578055395,36.338235965037306,-0.34536728352293267,0.4433454836574029,0.9380542067364104,0.6353799986634101,9.8423822735459,0.9799995422363281,-0.9012063813178912,-0.2235017776489272,-2.0625098888883215,1.6155063335904671,-1.1430058332686244,0.69600227797077,0.7080056990873445,77.65355746977005,44.29445627058188,0.9195040556196956,7,-0.3549995422363281,0.5150012969970703,0.5175027847290039,0.1450023651123047,-6.239997863769531,2,-0.05142555047878217,2.5102218762163977,56.59000015258789,-1.1590907120501648,56.15999984741211,1.3037832878630167,56.41999816894531,-0.05142555047878217
3910,2023-07-13,57.34000015258789,57.47999954223633,56.88000106811523,57.20000076293945,216300.0,0.0029736223384195792,1.857148047229825,0.8235346916793824,46.94486087731178,37.774733462028614,-0.5006029811448371,0.12789641304110688,0.7323071715581619,0.4768088586810393,8.925738197071656,0.5999984741211009,-0.945215822368894,0.043000221252441406,-1.5700798308192745,1.6560802733241573,-0.7635398047834201,0.8495402472883029,0.32820320657118884,87.1508701341323,49.748744689572334,0.8065400260358587,7,-0.5250015258789062,0.3449993133544922,0.3475008010864258,-0.024999618530273438,-6.180000305175781,3,-0.06138821849313869,-1.6440800703460405,57.16999816894531,2.5102218762163977,56.59000015258789,-1.1590907120501648,56.15999984741211,-0.06138821849313869
3911,2023-07-14,56.849998474121094,57.36999893188477,56.63000106811523,57.13000106811523,173600.0,-0.008545547212466809,-1.0555570272804808,-2.0000272479563526,56.45158313194536,40.27783230519013,-0.0013361508784299758,0.5525020601677113,1.2033441702115795,0.9505993192001014,8.817477395455139,0.7399978637695455,-1.0329360109813024,-0.3875013351440444,-1.972734773578722,1.1977321032906332,-1.1801180543613867,0.40511538407329795,0.720001220703125,59.776488690174126,17.07398835123852,0.7926167192173388,7,-0.034999847412109375,0.8350009918212891,0.5975017547607422,0.46500205993652344,-5.359996795654297,4,-0.05189088878489723,1.857148047229825,57.34000015258789,-1.6440800703460405,57.16999816894531,2.5102218762163977,56.59000015258789,-0.05189088878489723
3912,2023-07-17,56.86000061035156,57.40999984741211,56.15999984741211,56.5099983215332,289000.0,0.00017593907649837703,-1.3809541109750736,-1.2499965940518838,48.40767116897128,41.3962435532953,0.004848706810250292,0.4439741705657738,1.1531479943218272,0.9305067257258486,9.068328263851381,1.25,-0.950970935268856,-0.3004991531372099,-1.7949872204687836,1.1939889141943638,-1.0477431868029967,0.44674488052857697,-1.0800018310546804,60.33526696473842,15.407987651520344,0.7472440336657857,7,-0.045001983642578125,0.8249988555908203,0.9200000762939453,0.4799995422363281,-4.520000457763672,0,-0.06858954421412544,-1.0555570272804808,56.849998474121094,1.857148047229825,57.34000015258789,-1.6440800703460405,57.16999816894531,-0.06858954421412544
3913,2023-07-18,57.02999877929688,57.52999877929688,56.36999893188477,56.97000122070313,233700.0,0.002989767272608246,1.1886839983877469,0.1714204749811991,44.266065882147096,42.1810095472334,-0.2195959225520383,0.14765649995705843,0.9292729280975678,0.7557749724322207,8.666944278070467,1.1599998474121094,-0.8331615823106162,-0.04550094604491761,-1.3447558007349798,1.2537539086451446,-0.6951283733899487,0.6041264813001135,-1.217399978637694,61.702058584017195,16.39681756031827,0.649627427345031,7,-0.35499954223633523,0.6550006866455007,0.7500019073486257,1.0900020599365163,-5.219997406005859,1,-0.09766789083022487,-1.3809541109750736,56.86000061035156,-1.0555570272804808,56.849998474121094,1.857148047229825,57.34000015258789,-0.09766789083022487
3914,2023-07-19,57.16999816894531,57.540000915527344,56.9900016784668,57.11000061035156,344500.0,0.002454837675698096,-2.666717530072989,1.0,53.35048632365274,43.68947192963985,-0.42988575259231254,-0.09818846152698768,0.7236622999260192,0.6145224787292349,8.818560021296632,0.5499992370605469,-0.702373561023748,0.15849857330321981,-0.9706423776925419,1.2876395242989815,-0.40607190219466105,0.7230690488011007,-1.2887033691406131,73.18822752163733,24.920045261166436,0.5645704754978816,7,-0.4949989318847656,0.5150012969970703,0.6425018310546875,1.2350025177001953,-5.959999084472656,2,-0.09532966805660337,1.1886839983877469,57.02999877929688,-1.3809541109750736,56.86000061035156,-1.0555570272804808,56.849998474121094,-0.09532966805660337
3915,2023-07-20,58.0099983215332,58.02999877929688,57.06999969482422,57.5099983215332,262300.0,0.014693023954724937,2.555546136565863,8.333672431332655,63.260812777549724,46.75710082044009,-1.1703514130257844,-1.0386986621059862,-0.16935013642972052,-0.22329598558586383,9.135279571844942,0.9599990844726634,-0.6160171840373181,1.028498840332034,0.057351858283574586,1.9996458223804936,0.5429253493078079,1.5140723313562603,-2.0291811547851424,98.93045619317438,46.9604667812262,0.4855734910242283,7,-1.104999542236321,-0.3249988555908203,-0.19749832153320312,0.49500274658203125,-6.769996643066406,3,-0.12204789210844258,-2.666717530072989,57.16999816894531,1.1886839983877469,57.02999877929688,-1.3809541109750736,56.86000061035156,-0.12204789210844258
3916,2023-07-21,57.38999938964844,58.38000106811523,57.36999893188477,58.11999893188477,372500.0,-0.010687794342766344,-1.6233806124319539,-1.4599990844726705,56.06936713587142,49.52192476430963,-0.4450943168942416,-0.4712122222791493,0.39095106591481965,0.39258707300322726,9.56161747858984,1.0100021362304545,-0.541074734677963,0.42649993896484517,-0.49684065444792935,1.3498405323776197,-0.03517035774154209,0.8881702356712324,-1.2452476938964736,55.4053543198847,1.937605093526642,0.46167029670638593,7,-0.3099994659423828,0.06500053405761719,0.46500110626220703,1.1150016784667969,-6.130001068115234,4,-0.10855549065156544,2.555546136565863,58.0099983215332,-2.666717530072989,57.16999816894531,1.1886839983877469,57.02999877929688,-0.10855549065156544
3917,2023-07-24,57.599998474121094,57.7400016784668,57.040000915527344,57.47999954223633,359100.0,0.003659158158320741,2.499957085228736,-0.16438220155200634,53.75252152826085,51.41929162291825,-0.4798051749225678,-0.5959930278195387,0.11698311121389793,0.18156756620963677,8.928787702614544,0.7000007629394531,-0.43136038151745026,0.5629991531372056,-0.31383926188375,1.4398375681581612,0.1245799456267278,1.0014183606476834,-1.2317218411328028,61.19394203943755,8.87828219451567,0.4384192075104767,7,-0.3299980163574219,-0.14499855041503906,0.2550020217895508,0.9050025939941406,-6.599998474121094,0,-0.1060763360679503,-1.6233806124319539,57.38999938964844,2.555546136565863,58.0099983215332,-2.666717530072989,57.16999816894531,-0.1060763360679503
3918,2023-07-25,55.93999862670898,57.0,54.790000915527344,56.70000076293945,890100.0,-0.028819442558803754,2.2499971950767987,-6.333407508662678,39.291195340075134,51.310507129531715,1.2050159077825882,1.0326810821550723,1.7114262239753515,1.8460525561992398,8.994494920089016,2.80999755859375,-0.30896431952893266,-1.0435007095336957,-2.0484833625068006,-0.03851805656059071,-1.5459920360202446,-0.5410093830471467,2.44000244140625,32.033361066924954,-18.040971875018585,0.5024913264865518,7,0.6450023651123118,1.0200023651123118,2.0850019454956126,2.565002441406257,-5.039997100830078,1,-0.06435464001606606,2.499957085228736,57.599998474121094,-1.6233806124319539,57.38999938964844,2.555546136565863,58.0099983215332,-0.06435464001606606
3919,2023-07-26,56.9000015258789,57.2400016784668,55.95000076293945,55.95000076293945,708000.0,0.017161296437922413,-1.7157892200757316,-1.2499974903377795,52.30999433196488,51.906633068937616,0.22650584103643467,0.02430660184308664,0.687610789588085,0.8867421444130841,9.457054343090725,1.3000030517578196,-0.09733487195707369,-0.05199794769287536,-1.0238024056934236,0.9198065103076729,-0.5379001766931495,0.4339042813073988,1.4081995391845723,58.7743877623666,4.276001974703391,0.48590222900027275,7,-0.3150005340576101,0.05499839782715554,1.0249986648559641,1.6049995422363352,-6.5,2,-0.08945518481704917,2.2499971950767987,55.93999862670898,2.499957085228736,57.599998474121094,-1.6233806124319539,57.38999938964844,-0.08945518481704917
3920,2023-07-27,56.97999954223633,57.6500015258789,56.040000915527344,57.040000915527344,623100.0,0.0014059404958195465,1.5156208556229587,-0.06315928958347602,54.22961830547893,51.65974808821912,0.10065657249595006,-0.05289002548307309,0.5582435599026141,0.803437987209648,9.46260031424232,1.6100006103515554,0.05172061433312081,0.024500083923342686,-0.9471716804720174,0.9961718483187028,-0.4613357982743338,0.5103359661210192,1.2578375198364213,61.002744669253126,2.065653120178446,0.4858358821976789,7,-0.39499855041503906,-0.024999618530273438,1.1600008010864258,1.5250015258789062,-6.619998931884766,3,-0.10126361011088936,-1.7157892200757316,56.9000015258789,2.2499971950767987,55.93999862670898,2.499957085228736,57.599998474121094,-0.10126361011088936
3921,2023-07-28,56.81999969482422,57.5,56.2400016784668,57.1500015258789,429800.0,-0.0028080001526414877,1.4466015821753428,5.499904634750978,55.061348167746026,52.39904553252741,0.2860330161283713,0.11538851743787859,0.6801818595383651,0.9601257887245254,9.370571449161597,1.2599983215332031,0.13315957061179517,-0.1369997024536147,-1.1076879017375916,0.8336884968303622,-0.6223438020955996,0.3483443971883702,1.3488806443176244,68.8135001454757,4.401814785501912,0.4853440996419867,7,-0.2349987030029297,-0.029998779296875,1.2875003814697266,1.6850013732910156,-7.430000305175781,4,-0.09820482306101996,1.5156208556229587,56.97999954223633,-1.7157892200757316,56.9000015258789,2.2499971950767987,55.93999862670898,-0.09820482306101996
3922,2023-07-31,56.47000122070313,57.2599983215332,56.22999954223633,57.06000137329102,433000.0,-0.006159776064781797,1.080818122618238,1.7878693300042,49.0683310755139,52.93263055401262,0.6424530998624434,0.4664629834552372,0.9904907692899272,1.3208701617609364,9.276672809468621,1.029998779296875,0.1290788802484144,-0.4724983215331946,-1.464017293436143,0.5190206503697539,-0.9682578074846688,0.023261164418279634,1.6313015299664215,58.74125687579068,-8.501986071514935,0.49575948595147384,7,0.11499977111815696,0.11499977111815696,1.6274986267089773,2.0349998474121023,-6.8800010681152415,0,-0.0922614270682861,1.4466015821753428,56.81999969482422,1.5156208556229587,56.97999954223633,-1.7157892200757316,56.9000015258789,-0.0922614270682861
3923,2023-08-01,55.9900016784668,56.63999938964844,55.88999938964844,56.45000076293945,269300.0,-0.00850008025252813,-1.2727146622277707,0.7796592635696505,40.69403421073376,51.526358097021614,1.0721645372404396,0.8946721563674345,1.4240824725991104,1.798874263639,9.625415901229887,0.75,0.07689238055498038,-0.8904979705810518,-1.9584510629556462,0.1774551217935425,-1.424474516768349,-0.35652142439375467,2.045075035499913,5.681941331761241,-57.75583006019794,0.5339765461872965,8,0.5949993133544922,0.5949993133544922,1.769998550415039,2.424999237060547,-5.80000305175782,1,-0.08912308499511801,1.080818122618238,56.47000122070313,1.4466015821753428,56.81999969482422,1.5156208556229587,56.97999954223633,-0.08912308499511801
3924,2023-08-02,55.95000076293945,56.77000045776367,55.79999923706055,55.88999938964844,314500.0,-0.0007144296182924892,-7.083286974489391,-0.1304380276317317,38.808376855288444,48.809420772325936,1.0291340493479098,0.870623224614377,1.4262475827941117,1.848921528246649,10.445930704676524,0.970001220703125,0.07437693441085713,-0.8614988327026367,-1.9840939374491526,0.2610962720438792,-1.4227963850758982,-0.3002012803293752,2.020174435058472,8.108180556615222,-50.16834321435815,0.5612975523732592,8,0.6350002288818359,0.6350002288818359,1.8099994659423828,2.404998779296875,-5.700000762939453,2,-0.09025914509737787,-1.2727146622277707,55.9900016784668,1.080818122618238,56.47000122070313,1.4466015821753428,56.81999969482422,-0.09025914509737787
3925,2023-08-03,54.52999877929688,55.97000122070313,54.5099983215332,55.97000122070313,379200.0,-0.02537983850365133,1.0277783664646392,-23.999491385339184,33.753502148839516,46.32988021821128,2.1272930847149993,2.243402497228054,2.7927451160839567,3.281193282261789,11.219469493898224,1.460002899169929,0.04196002714446223,-2.1785007476806584,-3.6954261417116356,-0.6615753536496811,-2.936963444696147,-1.4200380506651697,3.3765729330516336,0.6689112553921625,-55.04600376836592,0.7584626970154879,8,1.595001220703118,1.9150009155273366,3.1150016784667898,3.6350021362304616,-3.5399971008300852,3,-0.07573807712950098,-7.083286974489391,55.95000076293945,-1.2727146622277707,55.9900016784668,1.080818122618238,56.47000122070313,-0.07573807712950098
3926,2023-08-04,54.29999923706055,55.11000061035156,53.93999862670898,54.56999969482422,315900.0,-0.004217853427197493,-1.363636363636344,0.1875,32.60867875103858,43.98056435407547,2.092980545939632,2.43107612023492,2.9764253454235217,3.5171402411667145,11.891264290289442,1.1700019836425852,-0.06369286277340791,-2.3025003433227553,-4.161926878116404,-0.4430738085291068,-3.232213610719583,-1.3727870759259275,3.4707095396553598,10.843392874788487,-42.45762516403514,0.9297132673968252,8,1.4950008392333913,1.8600006103515554,3.345001220703125,3.865001678466797,-2.979999542236328,4,-0.07255982839903752,1.0277783664646392,54.52999877929688,-7.083286974489391,55.95000076293945,-1.2727146622277707,55.9900016784668,-0.07255982839903752
3927,2023-08-07,54.540000915527344,54.9000015258789,54.27000045776367,54.27000045776367,342000.0,0.004419920475855044,-3.666666666666614,-1.0,33.24362206260618,43.308611767690024,1.534656474901439,2.1749986712517426,2.6935500621000585,3.278793773483571,12.356710882999527,0.6300010681152273,-0.30452362804807365,-1.9814987182617188,-4.051324204614424,0.08832676809098672,-3.016411461438075,-0.9465859750853625,3.0008652521881487,21.20148058684314,-29.754761555981652,1.0349127431763532,8,1.2549991607665945,1.6199989318847585,3.104999542236328,3.625,-3.4099998474121165,0,-0.09442613566976887,-1.363636363636344,54.29999923706055,1.0277783664646392,54.52999877929688,-7.083286974489391,55.95000076293945,-0.09442613566976887
3928,2023-08-08,54.4000015258789,54.63999938964844,53.97000122070313,54.540000915527344,378500.0,-0.002566912125015919,2.941208150076253,-0.5185153788553365,31.35937732642614,40.980765433741276,1.6016668787406871,2.258300771564315,2.8242715180932905,3.4167769966785784,12.887753132351495,0.6699981689453054,-0.4877359032842037,-2.011998176574714,-4.288010411086653,0.2640140579372243,-3.1500042938306834,-0.8739920593187449,2.9248125893762023,16.254508888373632,-30.572212759869398,1.1380061172559708,8,1.394998550415039,1.7599983215332031,3.2424983978271555,3.7649993896484446,-3.0,1,-0.08841914041128873,-3.666666666666614,54.540000915527344,-1.363636363636344,54.29999923706055,1.0277783664646392,54.52999877929688,-0.08841914041128873
3929,2023-08-09,54.22999954223633,54.7400016784668,54.0,54.13000106811523,273000.0,-0.0031250363763629663,-3.1111134658585176,-0.7142779291553278,22.041437982409562,37.40430095340023,1.512114544246927,2.3154673679769786,2.9950792837357696,3.5757702177449886,14.53594126113369,0.7400016784667969,-0.6961870037443205,-2.0350002288818345,-4.478487123209156,0.40848666544548706,-3.2567436760454953,-0.8132567817181737,2.8917256437060033,14.28574113084044,-24.878232170329703,1.2217434471636621,8,1.489999771118164,1.9300003051757741,3.4125003814697266,3.9350013732910156,-2.270000457763672,2,-0.07449752811413635,2.941208150076253,54.4000015258789,-3.666666666666614,54.540000915527344,-1.363636363636344,54.29999923706055,-0.07449752811413635
3930,2023-08-10,53.81999969482422,54.65999984741211,53.7400016784668,54.22999954223633,334400.0,-0.007560388177631938,-2.228087082806299,-4.100061036087295,22.7481066297661,33.813940782513576,1.5943972826456587,2.580542132660355,3.3853406571300226,3.9842407718795414,16.336613643963222,0.9199981689453125,-0.6957867786746803,-2.2690000534057617,-4.88729051032783,0.34929040351630647,-3.578145281866796,-0.9598548249447276,3.110821897564108,5.839275819534049,-29.978529331669936,1.3091452284610323,8,1.6800003051757812,2.240001678466797,3.7400007247924805,4.345001220703125,-1.9399986267089915,3,-0.06633221321195104,-3.1111134658585176,54.22999954223633,2.941208150076253,54.4000015258789,-3.666666666666614,54.540000915527344,-0.06633221321195104
3931,2023-08-11,53.9000015258789,54.06999969482422,53.66999816894531,53.9900016784668,216100.0,0.0014864702992998247,2.200061036087587,0.21951264898260928,21.183850416467095,30.715665153730594,1.180809625400535,2.3907787108245984,3.2867677889279676,3.8905452664956286,17.969706957518795,0.40000152587890625,-0.8835345635404934,-2.041498374938975,-4.8074885721191265,0.7244918222411769,-3.424493473529054,-0.6585032763488954,2.775554473395708,18.69940887860565,-13.333940426809708,1.382995098590076,8,1.319997787475593,2.1249980926513743,3.484998703002937,4.264999389648445,-1.9900016784667898,4,-0.05398886391524371,-2.228087082806299,53.81999969482422,-3.1111134658585176,54.22999954223633,2.941208150076253,54.4000015258789,-0.05398886391524371
3932,2023-08-14,52.959999084472656,54.43000030517578,52.83000183105469,54.040000915527344,331300.0,-0.017439747955385942,-1.3880639504429615,11.999999999999053,23.859691625681066,28.8451826442803,1.7551286199718206,3.1870222111256084,4.215591441401244,4.83088859087588,19.378068077554808,1.5999984741210938,-1.1391975717229172,-2.7865007400512667,-5.81708297978912,0.24408149968658677,-4.301791859920193,-1.27120962018234,3.4150011317690243,6.806139466142063,-24.18509839692586,1.5152911198689285,8,1.8400020599365234,2.6450023651123047,4.357501029968262,5.2050018310546875,-1.0099983215332031,0,-0.030966756382162952,2.200061036087587,53.9000015258789,-2.228087082806299,53.81999969482422,-3.1111134658585176,54.22999954223633,-0.030966756382162952
3933,2023-08-15,51.459999084472656,53.88999938964844,51.36000061035156,52.540000915527344,353100.0,-0.02832326332950763,-2.9531268626469256,1.0,6.410275220384165,25.245393573735377,2.8440545275319096,4.477921381180735,5.634526518278491,6.340233991654976,21.279576497402022,2.529998779296875,-1.4556925907536353,-4.008000755310057,-7.526418778368232,-0.48958273225188265,-5.767209766839144,-2.24879174378097,4.489601325546587,2.9585338023829433,-23.505495841935748,1.7592090115290862,8,2.2050018310546875,3.410001754760742,5.795001029968262,6.7050018310546875,-0.5499992370605469,1,-0.006412709332072275,-1.3880639504429615,52.959999084472656,2.200061036087587,53.9000015258789,-2.228087082806299,53.81999969482422,-0.006412709332072275
3934,2023-08-16,51.72000122070313,52.13000106811523,51.40999984741211,51.540000915527344,355100.0,0.005052509538596706,-2.2727146622277385,-0.16666666666667324,9.034342325191176,22.498820259996673,2.146671753698328,3.9934295317157193,5.3205996356418055,6.113538064871577,23.297163397035515,0.7200012207031179,-1.723670690488568,-3.475498771667475,-7.2720923301094444,0.3210947867744949,-5.37379555088846,-1.57720199244649,3.5870552173626393,10.909111926711772,-10.723920326738687,1.8982967792209846,8,1.5149993896484304,3.1499996185302663,5.527498245239251,6.444999694824212,-1.220001220703132,2,-0.006187155593030846,-2.9531268626469256,51.459999084472656,-1.3880639504429615,52.959999084472656,2.200061036087587,53.9000015258789,-0.006187155593030846
3935,2023-08-17,50.93000030517578,51.58000183105469,50.93000030517578,51.52999877929688,410100.0,-0.01527457263885601,-1.166677263074908,-3.3333192048488036,8.227017971796172,19.78974684008085,2.6511018900835026,4.454187179122059,6.023495219181854,6.905924395148546,26.135748209173194,0.7900009155273509,-1.9389156204595892,-3.9114997863769503,-7.917649026023739,0.09464945326983809,-5.9145744062003445,-1.908425166553556,3.824468317010002,0.0,-15.01791453984022,2.003074619823396,8,1.9850006103515625,3.7250003814697266,6.319998741149902,7.2350006103515625,-0.549999237060554,3,0.020223812549088116,-2.2727146622277385,51.72000122070313,-2.9531268626469256,51.459999084472656,-1.3880639504429615,52.959999084472656,0.020223812549088116
3936,2023-08-18,51.15999984741211,51.459999084472656,50.959999084472656,51.18000030517578,398500.0,0.0045159933410201525,-1.3809411358661592,0.033334181045992256,11.688366734354943,17.394718470275155,2.155529730530695,3.935284786659622,5.661811572651445,6.669133544351055,28.862697429124605,0.529998779296875,-2.1622227696718355,-3.370000267028807,-7.50844140195494,0.7684408678973256,-5.43922083449187,-1.3007796995657444,2.9825538440520702,6.571415492466517,-2.7953420092987784,2.0692205674630646,8,1.6750011444091797,3.4950008392333984,6.089999198913574,7.005001068115234,-1.9500007629394531,4,0.014073518820378439,-1.166677263074908,50.93000030517578,-2.2727146622277385,51.72000122070313,-2.9531268626469256,51.459999084472656,0.014073518820378439
3937,2023-08-21,51.4900016784668,51.52000045776367,50.68000030517578,51.02999877929688,403900.0,0.006450387647360056,2.230766973553901,-22.999618539004032,16.81422800364591,15.778590767744017,1.50573110644617,3.292895751262492,5.195442410808241,6.324769843305319,32.05649856213631,0.8400001525878906,-2.236382972241394,-2.7344985961914077,-6.8204668548096805,1.3514696624268652,-4.7774827255005405,-0.6915144668822748,2.138543471191241,25.233694838392267,14.764640353290257,2.0429841293091346,8,1.2199993133544922,3.039999008178711,5.759997367858887,6.539999008178711,-2.740001678466797,0,0.008156887847237337,-1.3809411358661592,51.15999984741211,-1.166677263074908,50.93000030517578,-2.2727146622277385,51.72000122070313,0.008156887847237337
3938,2023-08-22,52.34000015258789,52.43999862670898,51.29999923706055,51.56999969482422,345500.0,0.01650802964484188,1.3505204912714186,1.6739034887674717,26.218741141773833,16.242735563228937,0.37190088766451623,2.27606073123701,4.216464511557781,5.455147073563175,32.821404306447846,1.1399993896484304,-2.271102537500198,-1.7045001983642578,-5.789448321801679,2.380447925073163,-3.746974260082972,0.3379738633544562,0.7578069250633419,94.31826309732077,80.09918591291108,2.042474061718711,8,0.3299999237060547,2.190000534057617,4.909998893737793,5.690000534057617,-4.470001220703118,1,-0.0074512684087020276,2.230766973553901,51.4900016784668,-1.3809411358661592,51.15999984741211,-1.166677263074908,50.93000030517578,-0.0074512684087020276
3939,2023-08-23,51.81000137329102,52.36000061035156,51.61999893188477,52.2599983215332,516200.0,-0.010126075234080045,1.2769228963460937,-0.5844112736622465,29.701537321072422,17.01533897337409,0.5839291959625328,2.5351562645731036,4.611567375080448,5.956332582495314,33.919052643943694,0.7400016784667898,-2.3548995212370443,-1.9799989700317298,-5.948453506990695,1.988455566927236,-3.964226238511209,0.004228298447749523,0.8526004853146318,64.20466737325398,46.27753593233866,1.9842272684794817,8,0.7449989318847585,2.719999313354485,5.369997978210442,6.219999313354485,-3.75,2,-0.017371192858969486,1.3505204912714186,52.34000015258789,2.230766973553901,51.4900016784668,-1.3809411358661592,51.15999984741211,-0.017371192858969486
3940,2023-08-24,51.209999084472656,52.290000915527344,51.18999862670898,51.709999084472656,248400.0,-0.011580819782175844,-3.0740756439055974,1.1111186463667058,28.14713377480156,17.789037124300137,0.865818492680738,2.8255900265499676,5.059183252370531,6.516714514478359,35.651966001035916,1.1000022888183665,-2.443258645608175,-2.291501235961917,-6.119972568904956,1.536970096981122,-4.205736902433436,-0.37726556949039747,1.229999542236321,30.1135957240672,10.824023433116817,1.9142356664715203,8,1.345001220703125,3.3200016021728516,5.970000267028809,6.820001602172852,-4.3600006103515625,3,-0.013864461963795205,1.2769228963460937,51.81000137329102,1.3505204912714186,52.34000015258789,2.230766973553901,51.4900016784668,-0.013864461963795205
3941,2023-08-25,51.2400016784668,51.43000030517578,51.02000045776367,51.27999877929688,356800.0,0.0005858737459583097,1.411762725936564,0.07999420166017046,25.947569691783016,18.02102357608924,0.46803329181297926,2.4834411065753557,4.913653630110517,6.4543683729721195,37.513513813875285,0.4099998474121094,-2.4734732971689652,-1.9824987411499038,-5.600197476554719,1.6351999942549114,-3.7913481088523113,-0.1736493734474962,1.1199989318847656,31.81829019036671,12.243022720499322,1.8088493677024091,8,1.0449981689453125,3.289999008178711,6.054997444152832,6.789999008178711,-3.970001220703125,4,-0.01678377404723974,-3.0740756439055974,51.209999084472656,1.2769228963460937,51.81000137329102,1.3505204912714186,52.34000015258789,-0.01678377404723974
3942,2023-08-28,51.2599983215332,51.86999893188477,51.15999984741211,51.15999984741211,355800.0,0.00039025453574126345,-13.200198367284798,-2.500143061516008,26.70623985130628,20.27613075730281,0.20286538081717254,2.164063850770347,4.764374733185541,6.384092558987696,39.23018363357146,0.7099990844726634,-2.5013511453532615,-1.7020019531249986,-5.077290827691442,1.673286921441445,-3.389646390408224,-0.01435751584177325,1.0300025939941406,16.901279805718914,-2.9662296371047603,1.687644437283222,8,0.3000011444091797,2.950002670288086,6.007501602172852,6.770002365112305,-3.25,0,-0.03999218307034913,1.411762725936564,51.2400016784668,-3.0740756439055974,51.209999084472656,1.2769228963460937,51.81000137329102,-0.03999218307034913
3943,2023-08-29,51.0,51.38000106811523,50.7400016784668,51.13000106811523,325400.0,-0.005072148459747128,1.0317406494662693,-1.3000305180437224,26.354342076969687,22.20057517416709,0.4366715077399661,2.140816685429371,4.878765627619671,6.567998309576623,40.832171795756,0.6399993896484304,-2.550189865942542,-1.7125001907348647,-4.876454343237313,1.4514539617675837,-3.2944772669860924,-0.13052311448363696,1.0002008056640648,16.0492896887723,-4.3373827351075604,1.5819770762512255,8,0.5599994659423828,3.1650009155273438,6.362500190734863,7.030000686645508,-2.6800003051757812,1,-0.044117647058823484,-13.200198367284798,51.2599983215332,1.411762725936564,51.2400016784668,-3.0740756439055974,51.209999084472656,-0.044117647058823484
3944,2023-08-30,50.9000015258789,51.15999984741211,50.72999954223633,50.72999954223633,282600.0,-0.001960754394531361,-4.058768091551666,-1.3076968220898668,27.60739067857098,24.35394991936429,0.45608271718332816,1.942686081129871,4.838019152468654,6.573305730748707,42.69719069758434,0.43000030517578125,-2.5912955107500935,-1.5599987030029396,-4.428300777906863,1.3083033719009833,-2.994149740454901,-0.12584766555097815,0.9699974060058736,10.897553460733873,-10.861266471550708,1.4341510374519628,8,0.6599979400634837,3.2649993896484446,5.87249946594239,6.639999389648445,-1.950000762939446,2,-0.05952853640787403,1.0317406494662693,51.0,-13.200198367284798,51.2599983215332,1.411762725936564,51.2400016784668,-0.05952853640787403
3945,2023-08-31,50.4000015258789,51.08000183105469,50.36000061035156,50.97000122070313,344900.0,-0.009823182416719312,-1.2153831707689238,-3.352900258050263,24.783870542192574,25.80900589801292,0.9755898748284437,2.231840291382021,5.183404241092838,6.978577961503966,43.70552403113602,0.720001220703125,-2.383669494922394,-1.853498840332037,-4.688797081704152,0.9817994010400781,-3.2711479610180945,-0.4358497196459794,1.2557976531982575,2.649070198086103,-18.69135424626607,1.4176491206860562,8,0.9999980926513743,3.6049995422363352,6.369998931884773,6.894998550415046,-1.0100021362304616,3,-0.046428573050466215,-4.058768091551666,50.9000015258789,1.0317406494662693,51.0,-13.200198367284798,51.2599983215332,-0.046428573050466215
3946,2023-09-01,50.36000061035156,50.93000030517578,50.0099983215332,50.68999862670898,246400.0,-0.0007936689348471138,1.2716059848260077,0.5789441983107975,28.476837085925453,27.104851351599535,0.994789744865713,2.067535477370491,5.092862238397807,6.927606647422955,44.46184472799539,0.9200019836425781,-2.203837544915956,-1.6964998245239258,-4.480130766349966,1.087131117302114,-3.088315295436942,-0.3046843536109094,1.036638854980474,18.817321180997,-4.181419674466412,1.391815470913019,9,0.8649978637695312,3.394998550415039,6.409999847412109,6.934999465942383,-1.25,4,-0.06969821472776117,-1.2153831707689238,50.4000015258789,-4.058768091551666,50.9000015258789,1.0317406494662693,51.0,-0.06969821472776117
3947,2023-09-05,49.38999938964844,50.22999954223633,49.099998474121094,50.22999954223633,239200.0,-0.01926134251284617,1.690478244876272,2.5454703087611956,31.215981013753733,27.660100226263967,1.8277907536153322,2.774161755006176,5.970582927509938,7.805819743983051,45.43509402351895,1.2600021362304688,-1.9440469920251502,-2.409000968933107,-5.178085301622929,0.3600833637567149,-3.7935431352780213,-1.0244588025881924,1.729311846923835,12.719323929334525,-12.285020002107164,1.3845421663449111,9,1.3400001525878906,3.789999008178711,7.297501564025879,7.820001602172852,0.20999908447265625,1,-0.04292364766315615,1.2716059848260077,50.36000061035156,-1.2153831707689238,50.4000015258789,-4.058768091551666,50.9000015258789,-0.04292364766315615
3948,2023-09-06,49.59000015258789,49.68000030517578,49.099998474121094,49.31999969482422,1162100.0,0.004049418210387179,1.5777815453736277,-0.3214290579970118,30.458708532671608,27.7442303608861,1.3373122627348195,2.3139697511060717,5.6503537526388214,7.523043920030496,46.26049485611857,0.5800018310546875,-1.725884905312796,-1.9685001373291016,-4.6194126862489355,0.6824124115907324,-3.2939564117890185,-0.6430438628691846,1.3400001525878906,23.786473388800722,-2.87686170917204,1.325456274459916,9,1.1049995422363281,3.344999313354492,6.995000839233398,7.600000381469727,-0.7599983215332031,2,-0.03186129917711311,1.690478244876272,49.38999938964844,1.2716059848260077,50.36000061035156,-1.2153831707689238,50.4000015258789,-0.03186129917711311
3949,2023-09-07,50.18999862670898,50.61000061035156,49.70000076293945,49.93000030517578,260100.0,0.012099182743998682,-1.5277864609548433,0.9629551138049158,42.965761268046315,29.39074452680218,0.5401529995598722,1.471215876640123,4.917856318141041,6.859205496990924,46.77489738317311,1.0200004577636719,-1.564747256483443,-1.1665016174316492,-3.563853689671028,1.2308504548077295,-2.365177653551342,0.032174418688043716,-1.0900001525878835,55.05041942332628,23.981034688810375,1.1986760361196895,9,0.2950000762939524,2.7450008392334055,6.395002365112312,7.00000190734864,-1.779998779296868,3,-0.037258397749579286,1.5777815453736277,49.59000015258789,1.690478244876272,49.38999938964844,1.2716059848260077,50.36000061035156,-0.037258397749579286
3950,2023-09-08,50.25,50.47000122070313,49.88999938964844,50.1500015258789,235500.0,0.0011954846569590671,1.1481512878113262,0.3846119987675892,41.060905499684104,31.070004061013414,0.36839580296824437,1.191114886026412,4.743308840786405,6.726762039424926,47.13540592163176,0.5800018310546946,-1.525020606822416,-0.9280002593994112,-3.071186716768892,1.2151861979700698,-1.9995934880841517,0.14359296928532927,-1.1500015258789062,62.84155055823766,27.488871479387612,1.0715932286847392,9,0.2349987030029297,2.2849998474121094,6.335000991821289,6.940000534057617,-1.2299995422363281,4,-0.0258706315832945,-1.5277864609548433,50.18999862670898,1.5777815453736277,49.59000015258789,1.690478244876272,49.38999938964844,-0.0258706315832945
3951,2023-09-11,50.9900016784668,51.02999877929688,50.45000076293945,50.45000076293945,344700.0,0.014726401561528268,-1.1481371593269454,5.400091554130997,45.45454545454546,33.153149128039985,-0.4590742966309236,0.23391838797334685,3.8988667659831577,5.923793731968296,47.18911358184576,0.7799987792968821,-1.4903984410412647,-0.04249858856201172,-1.7605499035003263,1.6755527263763028,-0.9015242460311725,0.8165270689071491,-1.8598031616210946,97.92761168364467,58.76291803015299,0.8590256574691584,9,-0.7500019073486328,1.1149978637695312,5.2949981689453125,6.05999755859375,-2.200000762939453,0,-0.031378745560897814,1.1481512878113262,50.25,-1.5277864609548433,50.18999862670898,1.5777815453736277,49.59000015258789,-0.031378745560897814
3952,2023-09-12,51.31999969482422,51.459999084472656,50.72000122070313,51.0,293000.0,0.006471818111290162,1.4666658189539836,0.5925910227609884,39.75903060720334,34.642558964732615,-0.8712916810639229,-0.23741638416803568,3.4670768456026053,5.5273186268988965,46.499631596052296,0.7399978637695241,-1.3816243045394643,0.3694993972778349,-1.0997288894838917,1.8387276840395614,-0.36511474610302486,1.1041135406586946,-2.1138091674804684,94.06782400672421,59.32349996135338,0.7346141433808616,9,-1.0400009155273438,0.6800003051757812,4.6575002670288015,5.444999694824219,-3.270000457763672,1,-0.04306311569786592,-1.1481371593269454,50.9900016784668,1.1481512878113262,50.25,-1.5277864609548433,50.18999862670898,-0.04306311569786592
3953,2023-09-13,51.13000106811523,51.4900016784668,50.959999084472656,51.31999969482422,447200.0,-0.0037022335900004366,1.0,-0.593746274706171,42.67240954069052,36.316449949412565,-0.7385830172728163,-0.0773750460420004,3.5358251768244244,5.646346057570177,45.00740908994652,0.5300025939941406,-1.2648730147525242,0.19600067138671307,-1.2564518774651035,1.6484532202385296,-0.5302256030391987,0.9222269458126249,-1.7885820273437432,79.88824434508675,46.85166748826347,0.7262262744259087,9,-0.835000991821282,0.789999008178718,4.847498893737793,5.63499832153321,-3.850002288818345,2,-0.029923773949385835,1.4666658189539836,51.31999969482422,-1.1481371593269454,50.9900016784668,1.1481512878113262,50.25,-0.029923773949385835
3954,2023-09-14,51.4000015258789,51.52000045776367,50.790000915527344,50.790000915527344,346000.0,0.005280665991068023,-1.3934387272681792,-3.2105527335513515,52.204205905260835,39.36315387864238,-1.0395159763616348,-0.39271287140588385,3.141988068153779,5.305265878808612,43.4890366141123,0.7299995422363281,-1.151449959235734,0.4820011138915916,-0.9407410270764771,1.9047432548596603,-0.22936995659244275,1.193372184375626,-1.8866958740917923,92.63810716249854,56.78498858680386,0.7113710704840336,9,-1.0900020599365163,0.5199985504150462,4.577498435974121,5.364997863769538,-4.3100013732910085,3,-0.049999992578410035,1.0,51.13000106811523,1.4666658189539836,51.31999969482422,-1.1481371593269454,50.9900016784668,-0.049999992578410035
3955,2023-09-15,51.959999084472656,52.099998474121094,51.31000137329102,51.58000183105469,1817400.0,0.010894893812635642,1.3939449986706063,0.6229456937739273,57.43800122165079,42.581061004834076,-1.5141900007768925,-0.9186907720078636,2.485963951455915,4.671773504303424,41.40838614741701,0.789997100830071,-0.9955384403425356,0.9904987335205107,-0.506691586643619,2.4876890536846403,0.24190357343844227,1.739093893602579,-2.2460239520878957,91.51517673632544,52.873420515479125,0.7485951600820665,9,-1.3600006103515625,-0.07999992370605469,3.9800004959106445,4.805000305175781,-5.1699981689453125,4,-0.0683217725098344,-1.3934387272681792,51.4000015258789,1.0,51.13000106811523,1.4666658189539836,51.31999969482422,-0.0683217725098344
3956,2023-09-18,51.88000106811523,52.18000030517578,51.599998474121094,51.959999084472656,428100.0,-0.001539607732235937,1.230774309503723,-0.21052261730280747,56.326566519060954,45.37112606097932,-1.3364471308245243,-0.8242458775906911,2.4725064766965303,4.681855579644683,39.17996703812498,0.5800018310546875,-0.8468201656335665,0.8745006561279212,-0.6756640869120574,2.4246653991678997,0.09941828460792834,1.649583027647914,-1.8797031347221065,79.45209416559919,36.48808158480539,0.7750823715199904,9,-1.2400016784667898,-0.11500167846678977,3.8999996185302805,4.7849998474121165,-4.430000305175774,0,-0.055127227283525926,1.3939449986706063,51.959999084472656,-1.3934387272681792,51.4000015258789,1.0,51.13000106811523,-0.055127227283525926
3957,2023-09-19,51.90999984741211,52.52000045776367,51.79999923706055,51.88000106811523,869400.0,0.0005782339760844746,-6.5788628332797945,-0.3749940393877814,59.74305083028982,48.62494187182579,-1.0855490221449102,-0.8655429659832663,2.3558557503176942,4.59992739040932,36.55638260724942,0.720001220703125,-0.6139193151925468,0.8834995269775376,-0.705201286070178,2.4722003400252532,0.08914912045367629,1.677849933501399,-1.6045435819694163,64.73983978267245,17.61239649051206,0.7943504065238579,9,-0.7999992370605469,-0.14500045776367188,3.7124996185302734,4.719999313354492,-4.4199981689453125,1,-0.06010400579957442,1.230774309503723,51.88000106811523,1.3939449986706063,51.959999084472656,-1.3934387272681792,51.4000015258789,-0.06010400579957442
3958,2023-09-20,51.95000076293945,52.4900016784668,51.83000183105469,52.08000183105469,380900.0,0.0007705820775365524,-2.5675770416421804,-4.333545269581883,61.38828597506132,50.67188906149413,-0.844373645228977,-0.986856384090764,2.214018810493549,4.494130357729844,35.22954156936765,0.6599998474121094,-0.41941373902018597,0.9430004119873061,-0.5862804703121469,2.472281294286759,0.17835997083758315,1.707640853137029,-1.2902174267254054,67.05203204346552,14.707999425285678,0.7646404411497256,9,-0.7450008392333984,-0.4550018310546875,3.252500534057617,4.260000228881836,-4.319999694824226,2,-0.07507221306262468,-6.5788628332797945,51.90999984741211,1.230774309503723,51.88000106811523,1.3939449986706063,51.959999084472656,-0.07507221306262468
3959,2023-09-21,50.90999984741211,51.79999923706055,50.9000015258789,51.79999923706055,274100.0,-0.020019266607388952,1.0224681536852733,6.846092901787024,54.951442215458684,52.21528202991352,0.344754635529803,-0.018697067957425872,3.119301231716072,5.467208164939066,34.17397711233878,1.049999237060554,-0.19397546467466498,-0.05200042724609233,-1.534027730004162,1.4300268755119774,-0.7930140786251272,0.6890132241329425,1.6100006103515625,0.6171807484822089,-55.61647608420401,0.741013651379034,9,0.5750007629394531,-0.10000038146972656,3.3575010299682617,4.565000534057617,-4.3600006103515625,3,-0.07130231936741505,-2.5675770416421804,51.95000076293945,-6.5788628332797945,51.90999984741211,1.230774309503723,51.88000106811523,-0.07130231936741505
3960,2023-09-22,50.5,51.02999877929688,50.43000030517578,50.43000030517578,288100.0,-0.00805342464429315,-16.142888283378948,-0.07865139643732748,51.26811118467153,52.861233777705316,0.8872501716107735,0.3535087181555241,3.3815602367238284,5.802111875590057,32.951095136302456,0.5999984741211009,0.02871352145925954,-0.4265003204345703,-1.917502054217941,1.0645014133488004,-1.1720011873262592,0.3190005464571186,1.9900016784667969,3.3492674504135027,-55.23719279926932,0.7455008668916855,9,0.9750003814697266,0.3099994659423828,3.5525007247924805,4.975000381469727,-3.0800018310546875,4,-0.06752474945370512,1.0224681536852733,50.90999984741211,-2.5675770416421804,51.95000076293945,-6.5788628332797945,51.90999984741211,-0.06752474945370512
3961,2023-09-25,50.38000106811523,50.47000122070313,50.0,50.38999938964844,252700.0,-0.0023762164729658197,4.529361606641605,-0.14283378746604156,60.59960251950015,55.176852879071625,1.0187537201219001,0.42770367055072,3.365174467456548,5.857050797627906,31.689654388208865,0.5,0.1308362454602161,-0.5034992218017678,-2.005992419053797,0.9989939754502615,-1.254745820427786,0.2477473768242504,2.02760055541993,15.079404725682164,-47.272038354035175,0.7512465986260154,9,0.8799991607666087,0.42999839782715554,3.4049997329711985,4.879999160766609,-2.370002746582024,0,-0.07125843740523341,-16.142888283378948,50.5,1.0224681536852733,50.90999984741211,-2.5675770416421804,51.95000076293945,-0.07125843740523341
3962,2023-09-26,49.209999084472656,50.25,49.1500015258789,50.18000030517578,273800.0,-0.02322354027068585,-1.0183526052019913,97.0164059518578,46.63119356154352,55.61671777027751,2.076324007538112,1.5138670364439406,4.382061819504784,6.944150154772807,31.262458853840997,1.2299995422363281,0.21801893024693442,-1.5710012435913114,-3.2362363785741337,0.09423389139151084,-2.4036188110827226,-0.7383836760999003,3.053146441650391,1.7963340075679284,-62.73033548707452,0.8326175674914124,9,1.6250019073486328,1.6000003814697266,4.535001754760742,6.05000114440918,-0.23999786376952414,1,-0.03576505495381199,4.529361606641605,50.38000106811523,-16.142888283378948,50.5,1.0224681536852733,50.90999984741211,-0.03576505495381199
3963,2023-09-27,48.75,49.4000015258789,48.6500015258789,49.209999084472656,298300.0,-0.009347675127630684,-1.2727409342596063,0.4742252634890672,36.90909431394718,53.917260926798214,2.417435655099112,1.8937526257032715,4.674963763258553,7.310385161970444,30.653023992062074,0.75,0.2138177581445433,-1.9185003280639634,-3.8100696980232343,-0.026930958104692593,-2.864285013043599,-0.972715643084328,3.2640940061035124,3.174557040664921,-59.96688556404675,0.9457846849796351,9,1.835000991821289,1.835000991821289,4.870000839233398,6.385000228881836,2.009998321533203,2,-0.025846119416065738,-1.0183526052019913,49.209999084472656,4.529361606641605,50.38000106811523,-16.142888283378948,50.5,-0.025846119416065738
3964,2023-09-28,47.86999893188477,48.97000122070313,47.7400016784668,48.88000106811523,280600.0,-0.018051303961338028,1.0672218802892626,2.1956611878658907,31.17086535135992,50.99869027454367,3.066525218486852,2.6721152282977343,5.3696835310169675,8.08448560543873,30.192334650021458,1.2299995422363352,0.18847207340164118,-2.647001266479485,-4.909493428040534,-0.38450910491843615,-3.778247347260013,-1.515755185698957,3.807685826196277,3.9512877803198307,-56.78143788357607,1.1312460807805247,9,2.2600021362304616,2.2600021362304616,5.730001449584954,7.265001296997063,4.030002593994126,3,-0.00501353392781656,-1.2727409342596063,48.75,-1.0183526052019913,49.209999084472656,4.529361606641605,50.38000106811523,-0.00501353392781656
3965,2023-09-29,48.06000137329102,48.47999954223633,47.54999923706055,48.20000076293945,401900.0,0.003969134022263177,1.6571553133514987,0.1386129639001936,24.610034576912298,47.47463116986049,2.531326198642681,2.4219942134596053,4.965707676537058,7.790687955734548,29.501129486612747,0.9300003051757812,0.15085615900297,-2.339998817443842,-4.855801952227381,0.17580431733969704,-3.5979003848356115,-1.0820972500520725,3.1451614152363163,17.46581471818963,-36.969051241145834,1.2579015673917684,9,1.9749984741210866,1.9749984741210866,5.482499122619622,7.074998855590813,3.3699989318847585,4,-0.03141910306040163,1.0672218802892626,47.86999893188477,-1.2727409342596063,48.75,-1.0183526052019913,49.209999084472656,-0.03141910306040163
3966,2023-10-02,46.849998474121094,48.22000122070313,46.4900016784668,47.97999954223633,583000.0,-0.02517692186006426,1.1490618476826269,8.071471389646186,16.390975977164743,42.6577339639577,3.299797543340823,3.5368920423146477,5.963252631622289,8.88960419548593,28.737992144675662,1.7299995422363352,-0.004997432083754916,-3.3745016098022447,-6.3498005221063,-0.3992026974981897,-4.862151065954272,-1.8868521536502172,3.843441417200893,9.574387137159732,-38.20113043203551,1.487649456152026,10,2.640003204345703,2.6550025939941406,6.692502021789551,8.285001754760742,3.700000762939453,0,0.012166482676388535,1.6571553133514987,48.06000137329102,1.0672218802892626,47.86999893188477,-1.2727409342596063,48.75,0.012166482676388535
3967,2023-10-03,47.27000045776367,47.5099983215332,45.97000122070313,46.41999816894531,502800.0,0.008964823848918169,1.3157885679375543,-0.7522137038649936,21.947689891946695,38.275445510278296,2.4053422732480314,3.109339031593521,5.324522807158303,8.357115622807584,27.508174661851925,1.539997100830071,-0.24972116262202348,-2.8484996795654283,-6.088281155044463,0.39128179591360635,-4.468390417304946,-1.228608941825911,2.750889319501482,37.90084902030125,-5.5725110570137275,1.6198907377395184,10,1.614999771118164,1.9750003814697266,6.137499809265137,7.864999771118164,2.1100006103515554,1,0.015654703968762007,1.1490618476826269,46.849998474121094,1.6571553133514987,48.06000137329102,1.0672218802892626,47.86999893188477,0.015654703968762007
3968,2023-10-04,48.0099983215332,48.08000183105469,46.86999893188477,47.40999984741211,447800.0,0.015654703968762007,2.2702538301338033,0.7058786570506635,26.938760893292937,35.162925363371,1.1708028253561409,2.366219510654801,4.423401192248491,7.517212855593812,25.936124329738284,1.2100028991699148,-0.49228269698978977,-2.029501724243161,-5.398041043048629,1.3390375945623063,-3.7137713836458985,-0.3452320648404239,1.2817315155507885,67.99990336100237,29.475486051963358,1.684269659402734,10,0.490001678466804,1.2350025177001953,4.875001907348633,6.895002365112305,0.890003204345696,2,0.019995895287072907,1.3157885679375543,47.27000045776367,1.1490618476826269,46.849998474121094,1.6571553133514987,48.06000137329102,0.019995895287072907
3969,2023-10-05,48.31999969482422,48.7599983215332,47.68999862670898,48.04999923706055,430100.0,0.006457016957486017,-1.1616118802572244,0.45000190735348344,24.366223517427287,32.17382673367719,0.5082184112099455,2.012100823130794,3.9216077904301514,7.1041031802288686,25.42242705255497,1.0699996948242259,-0.7764512578032097,-1.6260004043579102,-5.079685187460292,1.8276843787444719,-3.3528427959090976,0.1008419871932773,-2.3499984741210866,84.22942351524031,50.24306125909939,1.7268423915511908,10,-0.09999847412108664,0.9250011444091797,4.5425004959106445,6.585000991821289,0.3100013732910085,3,0.050496660639887114,2.2702538301338033,48.0099983215332,1.3157885679375543,47.27000045776367,1.1490618476826269,46.849998474121094,0.050496660639887114
3970,2023-10-06,48.95000076293945,48.959999084472656,47.43999862670898,47.9000015258789,503700.0,0.013038101657577572,1.8411332903138535,3.8888794698992903,30.849694126470354,28.86828135667388,-0.4076397048435396,1.3488707509303595,3.10060205534743,6.380955333463461,24.931975836367943,1.520000457763679,-1.088224915347034,-0.9309993743896499,-4.4094384404435445,2.5474396916642448,-2.670218907416597,0.8082201586372975,-2.9241996002197226,99.6656077365688,68.4796405172338,1.7392195330269475,10,-0.8400001525878906,0.2950000762939453,3.91249942779541,5.954999923706055,-0.6599998474121094,4,0.06026559176630131,-1.1616118802572244,48.31999969482422,2.2702538301338033,48.0099983215332,1.3157885679375543,47.27000045776367,0.06026559176630131
3971,2023-10-09,49.38999938964844,49.47999954223633,48.66999816894531,48.66999816894531,392500.0,0.0089887358498697,-1.25,0.685715946536066,34.36726027896481,27.505622103054023,-1.1206909659890059,0.8251645678513739,2.475931544147187,5.856448438579861,24.987917842207498,0.8100013732910156,-1.304701957795963,-0.4110006332397447,-3.8554776479143413,3.033476381434852,-2.1332391405770466,1.3112378740975572,-3.2468303100585914,97.43589186251867,67.58221853554865,1.7222385073372992,10,-1.664999008178711,-0.14499855041503906,3.3125009536743164,5.350000381469727,1.1300010681152344,0,0.04130392672073824,1.8411332903138535,48.95000076293945,-1.1616118802572244,48.31999969482422,2.2702538301338033,48.0099983215332,0.04130392672073824
3972,2023-10-10,49.11000061035156,49.54999923706055,49.06000137329102,49.22999954223633,412600.0,-0.005669139152805092,-3.45457855768086,-0.16666490060611197,32.89157949937426,27.059231568101477,-0.9570083401330507,0.9814247492328576,2.5754805176585904,6.051049516338864,25.581536556378325,0.48999786376952414,-1.494566983273394,-0.5804994583129854,-3.96099831387194,2.799999397245969,-2.2707488860924627,1.1097499694664918,-2.766621703002926,83.58214266396786,56.01997106176981,1.6902494277794764,10,-1.3500003814697266,0.13500022888183594,3.379998207092285,5.454998016357422,1.5200004577636648,1,0.029321902032423353,-1.25,49.38999938964844,1.8411332903138535,48.95000076293945,-1.1616118802572244,48.31999969482422,0.029321902032423353
3973,2023-10-11,49.599998474121094,49.65999984741211,49.09000015258789,49.22999954223633,289100.0,0.009977557680303617,1.3265213972643264,-3.0833518771656547,41.54838239687894,28.212289017603588,-1.4681453007722567,0.3909710919501421,1.9224803693691968,5.477476645685655,26.19876529494188,0.5699996948242188,-1.7359371723421617,-0.014001464843751421,-3.325890779304352,3.297887849616849,-1.6699461220740517,1.6419431923865488,-3.0000899403955046,97.29723692349991,63.58681741999595,1.6559446572302987,10,-1.7849979400634766,-0.3549976348876953,2.3550004959106445,4.345001220703125,1.5500030517578054,2,-0.0044354317091491735,-3.45457855768086,49.11000061035156,-1.25,49.38999938964844,1.8411332903138535,48.95000076293945,-0.0044354317091491735
3974,2023-10-12,48.83000183105469,49.34000015258789,48.31000137329102,49.34000015258789,302400.0,-0.01552412634585365,3.039224192740056,-1.3783778210798718,39.70408111428662,29.889405299534072,-0.6120109742292072,1.0103594371997247,2.5184560920082006,6.163522096097708,26.879665835460802,1.289997100830071,-1.8380932080073862,-0.6554981231689467,-3.8737195309968584,2.562723284658965,-2.2646088270829026,0.9536125807450091,-1.9240841659604442,62.612722523884926,24.02654348316706,1.609110703913955,10,-1.0150012969970703,0.41499900817871094,2.9849977493286133,4.909997940063477,2.4399986267089844,3,0.001433538648358157,1.3265213972643264,49.599998474121094,-3.45457855768086,49.11000061035156,-1.25,49.38999938964844,0.001433538648358157
3975,2023-10-13,48.40999984741211,49.38999938964844,47.9000015258789,49.33000183105469,572300.0,-0.008601310012146368,1.8653884949877075,1.8039313950618208,38.287750518000315,32.3223802485158,-0.1532572730833408,1.2129568640504118,2.8017466729844926,6.49707671311576,28.4503934764869,1.4899978637695384,-1.8567948171425286,-0.8980001449584947,-3.927641002484272,2.1316407125672825,-2.4128205737213833,0.6168202838043939,-1.2286739640860773,28.97720499465754,-12.062655993307487,1.514820428762887,10,-0.5949993133544922,0.8350009918212891,3.299999237060547,5.329999923706055,2.450000762939453,4,0.0045445408262045905,3.039224192740056,48.83000183105469,1.3265213972643264,49.599998474121094,-3.45457855768086,49.11000061035156,0.0045445408262045905
3976,2023-10-16,49.02000045776367,49.29999923706055,48.4900016784668,48.790000915527344,364200.0,0.012600714981910288,1.0506342561071595,-0.24999896339971722,48.789818017125796,35.304838929091254,-0.47279133555306885,0.3981179059605182,2.066718934480434,5.808727062192624,30.2072254684648,0.8899993896484375,-1.733950712968877,-0.14499950408935547,-2.9230227210091826,2.6330237128304717,-1.5340111125492655,1.2440121043705545,-1.5908071780290314,63.63636363636378,16.904081662362785,1.3890116084599125,10,-0.7550010681152344,0.22500038146972656,2.4899988174438477,4.719999313354492,1.5799980163574219,0,-0.014891871387584077,1.8653884949877075,48.40999984741211,3.039224192740056,48.83000183105469,1.3265213972643264,49.599998474121094,-0.014891871387584077
3977,2023-10-17,48.790000915527344,49.290000915527344,48.66999816894531,48.77999877929688,404500.0,-0.004691953082181177,-4.391249543901549,0.04348763538052738,50.26247310439151,37.8963625081022,-0.0050346987645326635,0.4030550908986612,2.158703790074597,5.959043058059422,32.48588329118303,0.6200027465820312,-1.5877648035749274,-0.21899909973144815,-2.68034626900657,2.2423480695436737,-1.4496726843690126,1.0116744849061163,-1.1377269790249542,50.56819536470512,-1.6047010239466033,1.230673584637562,10,-0.24000167846679688,0.4549999237060547,2.3824987411499023,4.94999885559082,2.1100006103515554,1,0.03545807562560954,1.0506342561071595,49.02000045776367,1.8653884949877075,48.40999984741211,3.039224192740056,48.83000183105469,0.03545807562560954
3978,2023-10-18,48.04999923706055,48.9000015258789,47.849998474121094,48.59000015258789,327600.0,-0.01516707654398286,-1.2340432439451832,-53.988558352441096,51.203210056108624,40.878249901289024,0.8283473982574279,0.881070484161782,2.7537596231580608,6.6321323429103245,35.06814772632333,1.0500030517578054,-1.2573309260827514,-0.764000701904294,-2.830591510901556,1.3025901070929677,-1.797296106402925,0.26929470259433685,1.6100006103515625,12.987054807754234,-43.41485137135342,1.0332954044986313,10,0.5,1.1950016021728516,3.0900001525878906,5.690000534057617,3.0800018310546804,2,0.053694107638294186,-4.391249543901549,48.790000915527344,1.0506342561071595,49.02000045776367,1.8653884949877075,48.40999984741211,0.053694107638294186
3979,2023-10-19,47.27999877929688,48.25,47.27999877929688,48.04999923706055,349200.0,-0.016024983766696255,-1.5194821923101973,1.4259243560943087,45.16127505524448,42.4684255600417,1.6039858452226028,1.438952452634112,3.3723588041402905,7.336131117693633,36.91858551480348,0.9700012207031179,-0.9945301476676534,-1.3525011062622028,-3.276717256727366,0.5717150442029606,-2.314609181494781,-0.39039303102962464,2.34380104064941,0.0,-58.793702304320604,0.9621080752325817,10,1.19000053405761,1.9650020599365163,3.827501296997063,6.460000991821282,3.170001983642571,3,0.08185285208333437,-1.2340432439451832,48.04999923706055,-4.391249543901549,48.790000915527344,1.0506342561071595,49.02000045776367,0.08185285208333437
3980,2023-10-20,47.09000015258789,47.790000915527344,47.02999877929688,47.41999816894531,419500.0,-0.004018583578986656,-2.377781545373703,0.42856859762894806,51.70455807743513,44.39479198209396,1.6789572728789182,1.433900599009128,3.4188443298057933,7.450529236881195,38.486144330409815,0.7600021362304616,-0.8082089136717201,-1.371999740600586,-3.2014506689244158,0.4574511877232439,-2.2867252047625044,-0.45727427643866747,2.4400476257324257,2.643231770539819,-59.7996788485277,0.9147254641619166,10,1.2549991607666016,2.155000686645508,4.024999618530273,6.649999618530273,3.799999237060547,4,0.08876619859059542,-1.5194821923101973,47.27999877929688,-1.2340432439451832,48.04999923706055,-4.391249543901549,48.790000915527344,0.08876619859059542
3981,2023-10-23,46.790000915527344,47.4000015258789,46.38000106811523,46.709999084472656,344500.0,-0.006370763136301694,-1.7567659521820633,-0.24243124833828475,46.53179238548319,45.91037119166162,1.7560263984580828,1.529578197775706,3.5663064265048376,7.672735324491697,39.88669526487308,1.0200004577636719,-0.6300259321170287,-1.4924989700317397,-3.2318380968230116,0.2468401567595322,-2.362168533427372,-0.6228294066361073,2.5900439228515637,14.089342574252445,-49.332297964950016,0.8696695633956342,10,1.2299995422363281,2.4549999237060547,4.449997901916504,6.94999885559082,3.729999542236328,0,0.08698439015147752,-2.377781545373703,47.09000015258789,-1.5194821923101973,47.27999877929688,-1.2340432439451832,48.04999923706055,0.08698439015147752
3982,2023-10-24,47.45000076293945,47.5099983215332,47.0099983215332,47.22000122070313,331700.0,0.014105574577859992,1.8571864543482763,2.874928476063234,45.90644840340334,46.394600747942114,0.9340142365334572,0.7704652444408708,2.7885974337631225,6.947251398622555,40.66156107537445,0.7199974060058594,-0.5248708894940108,-0.7444992065429688,-2.4642359159521448,0.9752375028662073,-1.6043675612475568,0.11536914816161925,1.690040573818358,42.46029763715906,-19.540254819891416,0.8598683547045894,10,0.4349994659423828,1.7950000762939453,3.7524986267089844,6.289999008178711,2.8600006103515696,1,0.06638561982156865,-1.7567659521820633,46.790000915527344,-2.377781545373703,47.09000015258789,-1.5194821923101973,47.27999877929688,0.06638561982156865
3983,2023-10-25,47.4900016784668,47.77000045776367,46.93999862670898,46.9900016784668,423700.0,0.0008430119048299378,-1.7666446264177396,2.1739173701757095,43.683420572088835,46.836749576586804,0.6294253739963835,0.665340811320263,2.677282161101118,6.815467375927156,41.005635566286344,0.8300018310546946,-0.4809377738148015,-0.641498374938962,-2.3678548015542518,1.0848580516763278,-1.5046765882466033,0.22167983836867933,1.4292364367996058,59.35835531375409,0.1625993172984579,0.863178213307644,10,0.39499855041503906,1.739999771118164,3.947498321533203,6.249998092651367,3.9299964904785156,2,0.07180458468920814,1.8571864543482763,47.45000076293945,-1.7567659521820633,46.790000915527344,-2.377781545373703,47.09000015258789,0.07180458468920814
3984,2023-10-26,47.63000106811523,48.16999816894531,47.5099983215332,47.68999862670898,499900.0,0.0029479760939219446,-3.3999542240986775,-0.1199951171875,39.1447289993813,46.93196940785136,0.3367140420038268,0.5338081104259516,2.4577429435460303,6.596340875295951,40.62349519078,0.6799964904785156,-0.39816477960364693,-0.4894990921020579,-2.2268106496293782,1.2478124654252625,-1.358154870865718,0.3791566866616023,1.0860980833790848,69.83251533873047,15.105062467902215,0.8686557787636603,10,0.20999908447266336,1.2549991607666087,3.719998359680183,6.109998703002937,3.6899986267089915,3,0.07348309723937829,-1.7666446264177396,47.4900016784668,1.8571864543482763,47.45000076293945,-1.7567659521820633,46.790000915527344,0.07348309723937829
3985,2023-10-27,46.54999923706055,47.81999969482422,46.20000076293945,47.77999877929688,458400.0,-0.02267482273431365,1.4732782192662395,20.500826551373464,28.86903832693666,44.718549442274785,1.2573524196007426,1.575669460296254,3.4694832792946357,7.578795462373876,40.378369664777175,1.6199989318847656,-0.4833252859604329,-1.4940008163452134,-3.368060979238571,0.3800593465481441,-2.431030897791892,-0.5569707348985347,1.9792120677634415,17.76644340008094,-30.255022686591307,0.9370300814466782,10,1.1950016021728516,1.9500007629394602,4.597500801086426,7.190000534057617,5.25,4,0.08378091492585771,-3.3999542240986775,47.63000106811523,-1.7666446264177396,47.4900016784668,1.8571864543482763,47.45000076293945,0.08378091492585771
3986,2023-10-30,47.41999816894531,47.81000137329102,46.65999984741211,47.459999084472656,552900.0,0.01868955845636444,2.108089160154196,0.03252108163765306,38.44047191630413,43.404993754709515,0.15256958177625535,0.7911243458111414,2.53251020444754,6.592804291709854,39.593951352628785,1.2600021362304759,-0.47993522444458847,-0.6525018692016573,-2.466481251377438,1.1614775129741233,-1.559491560289544,0.2544878218862294,0.8762920816902238,61.928883880075055,17.64528769607508,0.9069896910878902,10,0.1300029754638672,0.8000030517578196,3.722501754760742,6.320001602172852,4.410003662109375,0,0.07317590372611149,1.4732782192662395,46.54999923706055,-3.3999542240986775,47.63000106811523,-1.7666446264177396,47.4900016784668,0.07317590372611149
3987,2023-10-31,48.0099983215332,48.06000137329102,47.06000137329102,47.58000183105469,435600.0,0.012442011289959698,2.773566436586265,-10.74966622162884,39.27125381019279,42.079220838496646,-0.6254861100548936,0.27342409190883643,1.8703723274823219,5.886191054687217,38.41479733782496,1.0,-0.41660881467385025,-0.0995016098022461,-1.8743253514557026,1.6753221318512104,-0.9869134806289708,0.7879102610244786,0.07666298033272767,91.87816964000442,52.05734720517742,0.8874118708267281,10,-0.7849979400634766,0.10000228881835938,3.0250015258789062,5.730001449584961,4.0,1,0.052280821161884816,2.108089160154196,47.41999816894531,1.4732782192662395,46.54999923706055,-3.3999542240986775,47.63000106811523,0.052280821161884816
3988,2023-11-01,48.97000122070313,49.040000915527344,47.88000106811523,47.9900016784668,431600.0,0.019995895287072907,1.071430274420059,2.279087304051613,50.92104787642002,42.71919559640504,-1.610638521060288,-0.6439877712799102,0.8204975141481512,4.814133267640024,37.512529875815645,1.1599998474121165,-0.4911798460260641,0.8125011444091896,-1.0024646149621503,2.6274669037805296,-0.0949817352764768,1.719984024094856,-2.770000457763679,97.5352221456599,58.094204800952056,0.9074828796856694,11,-1.3500003814697337,-1.155000686645515,1.8524990081787038,4.769998550415032,2.8999977111816406,2,0.027363694490196933,2.773566436586265,48.0099983215332,2.108089160154196,47.41999816894531,1.4732782192662395,46.54999923706055,0.027363694490196933
3989,2023-11-02,50.7599983215332,50.88999938964844,49.02999877929688,49.040000915527344,620200.0,0.036552931513371245,-1.1379296737121665,1.755100213700985,63.09920933286611,43.98526795811959,-3.190612019210647,-2.3629640364486306,-1.0233384834976533,2.9227894672186423,36.771816156230926,1.9199981689453054,-0.5252645931843247,2.4804983139038086,0.32370294811035194,4.637293679697265,1.4021006310070803,3.558895996800537,-4.503197555541995,97.22812140338606,54.131053138401526,1.0783976828967277,11,-2.214998245239258,-2.329998016357422,-0.17499732971191406,2.75500297546386,0.9800033569335938,3,0.01300236149007361,1.071430274420059,48.97000122070313,2.773566436586265,48.0099983215332,2.108089160154196,47.41999816894531,0.01300236149007361
3990,2023-11-03,51.9000015258789,52.31000137329102,51.349998474121094,51.47000122070313,570100.0,0.022458692711620598,-1.8656554959633094,0.2500005544626398,65.15789427189303,46.05483483438735,-3.996878167000361,-3.4473777307375357,-2.1857008628000756,1.6832075920962524,35.98259175353833,1.5500030517578196,-0.4815776569813508,3.473001480102532,0.7850468892120972,6.160956070992967,2.129024184657318,4.816978775547746,-5.457872814941403,92.74336749230623,50.086220429386145,1.3439772954452172,11,-2.6450004577636648,-2.7600002288818217,-1.7700004577636648,1.1599998474121165,-0.3600006103515554,4,-0.011175372138774842,-1.1379296737121665,50.7599983215332,1.071430274420059,48.97000122070313,2.773566436586265,48.0099983215332,-0.011175372138774842
3991,2023-11-06,51.43000030517578,51.849998474121094,50.959999084472656,51.6500015258789,464600.0,-0.009055899939979017,1.870988383540067,-0.5116303827114498,63.55235061982925,48.01549063621246,-3.1284680618003193,-2.968927030022769,-1.7449484913113906,2.0695257511390963,35.67275012542452,0.9400024414062429,-0.31801649295332624,2.9010002136230497,-0.07970217896692589,5.881702606213025,1.410649017328062,4.3913514099180375,-4.635799234497071,83.23807489304302,39.86392831312661,1.4903511962949891,11,-2.174999237060547,-2.289999008178704,-1.3950004577636719,1.5349998474121094,2.1699981689453125,0,0.007194223793296928,-1.8656554959633094,51.9000015258789,-1.1379296737121665,50.7599983215332,1.071430274420059,48.97000122070313,0.007194223793296928
3992,2023-11-07,50.54999923706055,51.0,50.18999862670898,50.81999969482422,440900.0,-0.0171106564824709,1.571428571428594,1.2272679983354537,62.65181560967176,50.12309008483278,-1.9696142138600905,-2.0822726797925952,-0.9056696598183507,2.854128844057499,35.34129842772795,1.240001678466804,-0.20624838667633583,1.9489992141723604,-1.1576992608113201,5.055697689156041,0.3956499766805237,3.502348451664197,-3.4248501482250973,60.27083487614717,12.51372266220283,1.5533492374918392,11,-1.2949981689453125,-1.4099979400634695,-1.0524978637695312,1.8850021362304688,1.5,1,0.025321515594716626,1.870988383540067,51.43000030517578,-1.8656554959633094,51.9000015258789,-1.1379296737121665,50.7599983215332,0.025321515594716626
3993,2023-11-08,49.38000106811523,50.56999969482422,49.040000915527344,50.56999969482422,369400.0,-0.023145364720154937,1.5714294873233297,4.4073948487546,60.21401633714191,52.46412201125062,-0.5624760908238997,-0.9798380361385952,0.2175529926315889,3.915687929039713,35.402052024866336,1.529998779296875,-0.03677167100783407,0.7900009155273366,-2.3033334461940456,3.883335277248719,-0.756666265333358,2.3366680963880313,-1.9437608422124413,10.670793049347521,-41.34572952652038,1.546667180860692,11,-0.1249999999999929,-0.1249999999999929,-0.3150005340576101,2.7950000762939524,1.4500007629394602,2,0.05326037255021787,1.571428571428594,50.54999923706055,1.870988383540067,51.43000030517578,-1.8656554959633094,51.9000015258789,0.05326037255021787
3994,2023-11-09,48.9000015258789,49.56000137329102,48.81000137329102,49.25,276800.0,-0.009720525148920411,-1.8301951977889859,0.2941167042259884,58.56197148686166,55.763336806797845,0.13032299952555348,-0.5210393649346443,0.6474587148516022,4.287827100544497,34.982974742866794,0.75,0.09380776226431209,0.3065013885497976,-2.7881344814199522,3.4011372585195474,-1.2408165464350773,1.8538193235346725,-1.1713356311328198,2.571432931082183,-53.38996264006069,1.5473179349848754,11,0.5849990844726634,0.35499954223633523,-0.027501106262199926,2.954999923706062,1.6800003051757884,3,0.06073614137688921,1.5714294873233297,49.38000106811523,1.571428571428594,50.54999923706055,1.870988383540067,51.43000030517578,0.06073614137688921
3995,2023-11-10,48.63000106811523,50.31000137329102,48.540000915527344,49.16999816894531,286200.0,-0.005521481581565624,-3.9166856519182365,1.5428555858310518,58.72864955796218,58.01757876698207,0.8117658219126938,-0.24634196783610207,0.8793140581875676,4.444747386940499,34.07388184676259,1.770000457763679,0.24601388857737305,0.025500869750970878,-3.0679524205409265,3.1189541600428683,-1.5212257753949814,1.5722275148969231,-0.6264550446564527,2.7190398480571694,-56.120707707812755,1.5467266451459498,11,1.0550003051757955,0.6250000000000071,0.10249996185303445,3.1800003051757884,2.9899978637695455,4,0.06395230396963059,-1.8301951977889859,48.9000015258789,1.5714294873233297,49.38000106811523,1.571428571428594,50.54999923706055,0.06395230396963059
3996,2023-11-13,48.290000915527344,48.81999969482422,48.040000915527344,48.40999984741211,206800.0,-0.0069915719745029525,-1.5161294292095564,0.22222143730087235,54.10958776281553,59.666282539495704,1.439536723980389,0.038118702386476855,1.177721341600936,4.682274029273053,33.232712920152416,0.779998779296875,0.42466941307884554,-0.27799930572509624,-3.3680351545392853,2.812036543089093,-1.8230172301321943,1.2670186186820018,4.020000457763679,8.445948558275962,-50.29838575035919,1.5450179244070958,11,1.8050003051757812,0.9650001525878906,0.3874998092651367,3.520000457763672,2.799999237060547,0,0.06730171750638725,-3.9166856519182365,48.63000106811523,-1.8301951977889859,48.9000015258789,1.5714294873233297,49.38000106811523,0.06730171750638725
3997,2023-11-14,50.52000045776367,50.61999893188477,49.36999893188477,49.36999893188477,330000.0,0.04617932284029602,-1.1739101590229348,-9.583431350732686,62.20788833668185,60.920375923969246,-0.44362854544898767,-2.166716951179197,-1.037545012337958,2.3875947478911286,32.21028447627037,2.329998016357429,0.8589818279157839,1.8655002593994112,-1.345202337666251,5.076202856465073,0.2601489608665801,3.4708515579322423,1.7046009063720788,96.12408717033497,35.91009490854161,1.6053512985328293,11,-0.3449993133544922,-1.2649993896484375,-2.0349998474121094,1.2900009155273438,0.470001220703125,1,0.06096591426067777,-1.5161294292095564,48.290000915527344,-3.9166856519182365,48.63000106811523,-1.8301951977889859,48.9000015258789,0.06096591426067777
3998,2023-11-15,50.63000106811523,51.27999877929688,50.5,50.540000915527344,326000.0,0.0021773675644267687,-8.17634915292278,0.07826089840976523,62.11631186093063,60.8111650937542,-0.32787480451077755,-2.185575443763021,-1.1376780600779028,2.198846358069794,30.756169697567316,0.7799987792968821,1.1947614896111034,1.8465007781982337,-1.4675924086908694,5.160593965087337,0.1894541847536786,3.5035473716427887,1.510908287048352,79.93832902021045,20.07596350080724,1.6570465934445529,11,-0.4549999237060476,-1.374999999999993,-2.12750053405761,1.1049995422363352,0.549999237060554,2,0.02804657592313542,-1.1739101590229348,50.52000045776367,-1.5161294292095564,48.290000915527344,-3.9166856519182365,48.63000106811523,0.02804657592313542
3999,2023-11-16,51.1500015258789,51.25,50.58000183105469,50.849998474121094,273000.0,0.010270599383636059,1.67999267578125,3.3333615903023923,69.45854874371601,61.289015590623414,-0.879191886395553,-2.5305204394364935,-1.6609077601817646,1.594019510475242,28.904502250115456,0.6699981689453125,1.5230296458828505,2.1730010986328026,-1.2223898977969796,5.568392095062585,0.4753056004179115,3.8706965968476936,0.9088896604919583,95.98773644663027,29.528182185745507,1.6976954982148929,11,-1.2050018310546804,-1.8950004577636648,-2.6200008392333913,0.4649982452392649,0.1999969482421946,3,-0.0062561033289961765,-8.17634915292278,50.63000106811523,-1.1739101590229348,50.52000045776367,-1.5161294292095564,48.290000915527344,-0.0062561033289961765
4000,2023-11-17,51.27000045776367,51.6500015258789,50.93000030517578,51.5,393700.0,0.0023460201037150963,1.7169724407465714,-0.7666573419460025,67.38934538506206,61.71534834231595,-1.2269850445198358,-2.446754149194682,-1.7847424358536657,1.3989304175842676,26.905967127843144,0.7200012207031179,1.6991620728619452,2.0840000152587876,-1.3368244179768425,5.504824448494418,0.373587798640969,3.7944122318766063,0.7085129231903124,89.47365640256162,21.513988131407345,1.7104122166178164,11,-1.4249992370605469,-2.0149993896484375,-2.739999771118164,0.10000038146972656,-0.17000198364257812,4,-0.013458135762596801,1.67999267578125,51.1500015258789,-8.17634915292278,50.63000106811523,-1.1739101590229348,50.52000045776367,-0.013458135762596801
4001,2023-11-20,50.86000061035156,51.22999954223633,50.43000030517578,51.09000015258789,399500.0,-0.00799687621906442,2.1372622351207617,1.0,63.08540610750719,61.763525064297674,-1.012855113110696,-1.8089521495473022,-1.40727776672815,1.73260968552556,24.33411011568613,0.8400001525878906,1.6009136493928793,1.4705001831054716,-1.832382354354813,4.773382720565756,-0.18094108562466715,3.1219414518356103,1.0397425212938884,65.35087645916197,0.39952274311214353,1.6514412687301423,11,-1.0149993896484375,-1.6049995422363281,-2.3299999237060547,0.5100002288818359,0.5699996948242188,0,0.014942947550388386,1.7169724407465714,51.27000045776367,1.67999267578125,51.1500015258789,-8.17634915292278,50.63000106811523,0.014942947550388386
4002,2023-11-21,50.599998474121094,50.849998474121094,50.43000030517578,50.849998474121094,328400.0,-0.005112114296309089,2.3599853515625,1.0869586850878212,57.99802189837857,61.51730345999063,-0.8325681623415733,-1.3711602444187179,-1.194141311233892,1.9144835768307686,21.78941014664055,0.43000030517578125,1.3652555049342752,1.0529981613159194,-2.15965541680643,4.265651739438269,-0.5533286277452589,2.6593249503770977,1.2225498132019936,13.93426220076552,-44.958248579010345,1.6063267890611759,11,-0.7549972534179688,-1.3449974060058594,-1.8449983596801758,0.37000274658203836,0.29000091552734375,1,0.009683827929706457,2.1372622351207617,50.86000061035156,1.7169724407465714,51.27000045776367,1.67999267578125,51.1500015258789,0.009683827929706457
4003,2023-11-22,50.9000015258789,51.06999969482422,50.52000045776367,50.86999893188477,290900.0,0.005928914245150407,1.972977431361026,-0.12001037597650566,50.8046153407683,60.655374999313594,-0.9993801684632331,-1.4783940164927785,-1.5323650901317691,1.5297990304943028,19.555315418419234,0.5499992370605469,1.1690149100806337,1.1825012207031165,-1.9309126532435883,4.295915094649821,-0.37420571627023946,2.7392081576764724,0.8468958140082705,38.5246516747126,-14.87760225652579,1.5567069369733542,11,-1.0550003051757741,-1.6450004577636648,-2.0025014877319265,-0.3600006103515554,0.25999832153321023,2,0.001768175832806973,2.3599853515625,50.599998474121094,2.1372622351207617,50.86000061035156,1.7169724407465714,51.27000045776367,0.001768175832806973
4004,2023-11-24,51.13000106811523,51.13000106811523,50.7400016784668,51.09000015258789,98900.0,0.004518654918298726,18.499523173762057,1.3332485696126006,45.05776642999888,59.13638798509544,-0.9831803588603307,-1.5101648891047361,-1.8074050267838189,1.2139989751208233,17.80421493926278,0.3899993896484304,1.041903907609239,1.2375007629394474,-1.7736503932368919,4.248651919115787,-0.2680748151487222,2.743076341027617,0.5427583432847456,57.37705430622583,8.581422368328468,1.5055755780881706,11,-1.2849998474121023,-1.874999999999993,-2.2325010299682546,-0.6949996948242116,0.04999923706055398,4,0.0009778845299444061,1.972977431361026,50.9000015258789,2.3599853515625,50.599998474121094,2.1372622351207617,50.86000061035156,0.0009778845299444061
4005,2023-11-27,50.45000076293945,51.13000106811523,50.41999816894531,50.97000122070313,382600.0,-0.01329943850910309,-1.4482620276891465,-12.999713904255778,43.875005781647765,57.999212209410125,-0.019962691267785715,-0.5512692162270412,-1.1993285714537407,1.8151892516574577,15.109565690586807,0.7100028991699148,1.0095817540774874,0.3625003814697294,-2.2104926076727693,2.935493370612228,-0.9239961131015164,1.6489968760409752,1.1501034785430662,3.704017670024536,-39.05216112851773,1.2864964945712483,11,0.05999946594238281,-1.1949996948242188,-1.5925006866455078,-0.09499931335449219,0.450000762939446,0,0.01783939935721035,18.499523173762057,51.13000106811523,1.972977431361026,50.9000015258789,2.3599853515625,50.599998474121094,0.01783939935721035
4006,2023-11-28,50.88999938964844,51.209999084472656,50.1500015258789,50.52999877929688,352900.0,0.00872147908929688,1.1199951171875142,-0.6923082566115016,52.24867784937902,56.89263326637648,-0.05852030611255543,-0.7567751561736742,-1.7050421697616898,1.300853518838366,12.18560357843632,1.059997558593757,1.049762070011198,0.6289989471435575,-1.6361968762054673,2.8941947704925823,-0.5035989645309584,1.7615968588180735,0.6389027853149756,69.81128001381951,28.061449643107608,1.1325979116745126,11,0.010002136230461645,-1.6349983215332031,-2.094999313354492,-0.5349979400634766,-0.11999893188476562,1,0.004126529514468347,-1.4482620276891465,50.45000076293945,18.499523173762057,51.13000106811523,1.972977431361026,50.9000015258789,0.004126529514468347
4007,2023-11-29,50.52000045776367,51.29999923706055,50.47000122070313,51.2400016784668,368300.0,-0.0072705627102056525,-1.0243861591566903,-2.0000000000000395,58.43194548370466,56.483259224462486,0.3480833038059572,-0.19931035050434787,-1.407379628028906,1.5977605657583922,9.490568943455427,0.8299980163574148,1.112874351424054,0.13349990844726278,-1.869542382098814,2.1365421989933395,-0.8680212368257756,1.1350210537203012,0.9391236920110231,32.17388419882947,-12.949265413775983,1.0015211452730381,11,0.38000106811522727,-1.2649993896484375,-1.8874998092651367,-0.2049999237060547,0.8499984741211009,2,0.018012665066638345,1.1199951171875142,50.88999938964844,-1.4482620276891465,50.45000076293945,18.499523173762057,51.13000106811523,0.018012665066638345
4008,2023-11-30,50.31000137329102,50.9000015258789,50.13999938964844,50.34000015258789,481800.0,-0.004156751436457662,-3.108089160154198,0.04166490060610211,60.86286196265844,55.5281829154561,0.5676067790721504,0.12250643330106215,-1.274938107440697,1.7258387087590208,7.831512711396325,0.7600021362304616,1.2768056125407128,-0.1434991836547752,-2.033497748938302,1.7464993816287517,-1.0884984662965422,0.8015000989869918,1.0807403117987278,14.655345345247204,-34.36937091417919,0.9449992826417645,11,0.5849990844726491,-1.0550003051757884,-1.7450008392334055,-0.1100006103515696,1.1599998474121094,3,0.011528483413346224,-1.0243861591566903,50.52000045776367,1.1199951171875142,50.88999938964844,-1.4482620276891465,50.45000076293945,0.011528483413346224
4009,2023-12-01,51.41999816894531,51.43999862670898,50.11000061035156,50.34000015258789,332400.0,0.022063143815447717,1.3749987227564113,-36.00139877925573,69.03136327325068,55.71062934747705,-0.5588303180477396,-0.9860657038073626,-2.4176658087334104,0.530282956685582,8.118172534429426,1.3299980163574148,1.1756894715545059,0.9334976196289091,-1.0015446621912076,2.868539901449026,-0.03402352128114927,1.9010187605389675,-3.3799972534179688,98.49620394033055,41.81247627475018,0.9675211409100591,12,-0.6449985504150391,-2.164997100830078,-2.862497329711914,-1.2199974060058594,-0.11999893188476562,4,-0.005056365826364928,-3.108089160154198,50.31000137329102,-1.0243861591566903,50.52000045776367,1.1199951171875142,50.88999938964844,-0.005056365826364928
4010,2023-12-04,51.31999969482422,51.88000106811523,51.13999938964844,51.41999816894531,427200.0,-0.00194473896697811,-2.2174050055561696,-0.09259134980484962,71.36812654686332,56.63093161851663,-0.5039939396528581,-0.9821002359795798,-2.339017528895596,0.5405579297589185,8.150336928243785,0.7400016784667898,1.064699346321973,0.8624992370605469,-0.9993482728164906,2.7243467469375844,-0.06842451787797188,1.7934229919990656,-3.2119988250732447,68.36151251629894,5.345690155742332,0.9309237549385196,12,-0.3249988555908203,-2.0649986267089844,-2.9574995040893555,-1.3899993896484375,-1.6300010681152415,0,-0.0027279694170099233,1.3749987227564113,51.41999816894531,-3.108089160154198,50.31000137329102,-1.0243861591566903,50.52000045776367,-0.0027279694170099233
4011,2023-12-05,51.79999923706055,51.81000137329102,50.81999969482422,51.34000015258789,406300.0,0.009353069857573226,3.1249781451163345,-4.600061036087586,61.98501551597036,57.07393090936016,-0.9349525760265252,-1.510398018339636,-2.8313613074550332,-0.019460900632751077,8.390918420582187,0.990001678466804,0.8218877139434824,1.3239988327026353,-0.5852839630025528,3.2332816284078234,0.3693574348500448,2.278640230555226,-3.5411183593750053,95.48012370823,35.13820654102415,0.9546413978525936,12,-0.8049983978271484,-2.3149986267089844,-3.6774988174438477,-2.5549983978271484,-2.1100006103515696,1,-0.01737447344473586,-2.2174050055561696,51.31999969482422,1.3749987227564113,51.41999816894531,-3.108089160154198,50.31000137329102,-0.01737447344473586
4012,2023-12-06,51.83000183105469,52.38999938964844,51.7599983215332,51.7599983215332,277600.0,0.0005792006647882264,-16.99912811290938,0.15218184532201084,61.40685499866931,58.25195753801582,-0.8628708029284766,-1.517386403922096,-2.835895584786414,-0.13028039637622868,9.06303275038565,0.6300010681152344,0.6081531777769911,1.290001296997069,-0.7132270172685935,3.2932296112627313,0.28838713986424125,2.2916154541298965,-3.426276145751956,75.43869042042002,16.84955816644682,1.0016141571328312,12,-0.5800018310546875,-2.105001449584961,-3.945000648498535,-2.585000991821289,-3.6200027465820312,2,-0.020451501752714596,3.1249781451163345,51.79999923706055,-2.2174050055561696,51.31999969482422,1.3749987227564113,51.41999816894531,-0.020451501752714596
4013,2023-12-07,52.0099983215332,52.1500015258789,51.58000183105469,51.68999862670898,345000.0,0.0034728243125523584,-1.111136228771626,4.571195030243685,58.73981486291508,59.77218514167318,-0.9709631054314656,-1.5707824430659656,-2.972977667947461,-0.3935819729874197,8.921806736766626,0.5699996948242116,0.48602642258541096,1.3384979248046847,-0.6892484484230721,3.3662442980324414,0.3246247381908063,2.352371111418563,-3.367096213969731,83.33327756287562,28.25724292330058,1.0138731866138773,12,-0.7599983215332031,-1.8749980926513672,-4.342497825622559,-2.7649974822998047,-4.179996490478516,3,-0.01230531456070938,-16.99912811290938,51.83000183105469,3.1249781451163345,51.79999923706055,-2.2174050055561696,51.31999969482422,-0.01230531456070938
4014,2023-12-08,51.86999893188477,52.1500015258789,51.54999923706055,52.11999893188477,356800.0,-0.0026917783919725435,2.870917726970998,-0.7812507450587529,56.07286542753237,61.12750288010481,-0.7989771437414461,-1.261550114355117,-2.7624364690052445,-0.3407828798560075,8.615528933342942,0.6000022888183523,0.4564750283159782,1.0499986648559627,-0.8632781710805659,2.9632755007924914,0.0933602468876984,2.006637082824227,-3.0022709873962015,66.87894529674509,15.48667428490046,0.956638417968265,12,-0.6199989318847727,-1.654998779296882,-4.152498245239265,-2.6249980926513743,-4.41999816894532,4,-0.007711542691699602,-1.111136228771626,52.0099983215332,-16.99912811290938,51.83000183105469,3.1249781451163345,51.79999923706055,-0.007711542691699602
4015,2023-12-11,51.7400016784668,51.84000015258789,51.209999084472656,51.709999084472656,311900.0,-0.0025062127645054666,4.478281060819664,-0.1200103759765625,59.44208731414581,61.92677059841222,-0.5216017769728651,-0.9345267892284994,-2.568078850155601,-0.31303953263794426,8.768168206626967,0.6599998474121165,0.49764722829691266,0.7645013809204073,-0.8869531682516865,2.415955930092501,-0.06122589366563602,1.5902286555064507,-2.660937447268637,58.5988638517273,8.6016276408305,0.8257272745860453,12,-0.4900016784667969,-1.5250015258789062,-3.2525014877319336,-2.4950008392333984,-4.3300018310546875,0,-0.00850410566548876,2.870917726970998,51.86999893188477,-1.111136228771626,52.0099983215332,-16.99912811290938,51.83000183105469,-0.00850410566548876
4016,2023-12-12,51.540000915527344,51.959999084472656,51.2599983215332,51.86000061035156,245500.0,-0.0038654958726583866,1.6923280073946916,-10.665734265734265,60.21743817690285,62.12515867543424,-0.24552112215701527,-0.5044220865470948,-2.265706798817419,-0.20759415727646058,8.632743732206745,0.7000007629394531,0.577451405649839,0.4020006179809599,-0.6773085299453285,1.4813097659072483,-0.13765395598218078,0.9416551919441005,-2.2622805748221637,27.966249636310735,-25.49419281950763,0.5396545739631426,12,-0.29000091552734375,-1.3250007629394531,-2.3424997329711914,-2.2950000762939453,-3.670001983642571,1,-0.035894494682886635,4.478281060819664,51.7400016784668,2.870917726970998,51.86999893188477,-1.111136228771626,52.0099983215332,-0.035894494682886635
4017,2023-12-13,53.599998474121094,53.66999816894531,51.18999862670898,51.4000015258789,389500.0,0.039968908071422726,1.1196610456851528,-6.874997019764941,71.226439991555,63.276667345311644,-2.036874453832148,-2.4473181392340564,-4.210825034008543,-2.3544813497234998,9.35398769729423,2.4799995422363352,0.7826028606348032,2.3079982757568374,0.8044231709353156,3.811573380578359,1.5562107233460765,3.0597858281675983,-4.135541390479318,97.177431139318,40.0998519788892,0.7517875524107606,12,-1.7099990844726562,-2.7449989318847656,-4.402497291564941,-4.354997634887695,-5.2199974060058665,2,-0.07294776042390982,1.6923280073946916,51.540000915527344,4.478281060819664,51.7400016784668,2.870917726970998,51.86999893188477,-0.07294776042390982
4018,2023-12-14,52.04999923706055,53.72999954223633,51.88999938964844,53.11999893188477,450000.0,-0.028917897037047724,-1.647483396454251,-0.4863641723135841,55.98958307463218,61.82758065657625,-0.23926110594226202,-0.8279300311870372,-2.585445030058864,-0.8747615727457401,9.725600915871874,1.8400001525878906,0.8493848057770563,0.6869991302490206,-0.8190592253310314,2.1930574858290726,-0.06603004754100539,1.4400283080390466,-2.249098866594487,33.858279542116534,-22.223817559915318,0.7530291777900274,12,0.22500038146972656,-1.164999008178711,-2.8524980545043945,-2.8049983978271484,-4.649997711181648,3,-0.07377522015127602,1.1196610456851528,53.599998474121094,1.6923280073946916,51.540000915527344,4.478281060819664,51.7400016784668,-0.07377522015127602
4019,2023-12-15,50.83000183105469,52.0099983215332,50.33000183105469,51.790000915527344,1434000.0,-0.02343895146759578,1.4000054495912806,0.8971956619392869,52.311447040331466,59.71017182251716,0.9926297167921803,0.386690419205145,-1.312682945306392,0.25182014775353423,9.57034613801394,1.7199974060058594,0.8720963835214235,-0.516998291015625,-2.03929604774671,1.00529946571546,-1.278147169381171,0.244150587349921,-0.6361915434115986,14.70589225268123,-46.01877976304426,0.7611488783655437,12,1.1999988555908203,0.05499839782714844,-1.5750007629394531,-1.585000991821289,-2.8800010681152344,4,-0.05902026149775086,-1.647483396454251,52.04999923706055,1.1196610456851528,53.599998474121094,1.6923280073946916,51.540000915527344,-0.05902026149775086
4020,2023-12-18,50.58000183105469,51.22999954223633,50.36000061035156,51.22999954223633,496600.0,-0.0049183551248125346,1.6769292165757983,0.6770815948628695,48.06974972114173,58.16403117864732,1.2590217498218692,0.6138177481924245,-1.0320453197550634,0.4047250097288426,9.158539277471926,0.8699989318847656,0.8948340861708317,-0.7324983596801786,-2.292940753806029,0.8279440344456717,-1.5127195567431073,0.04772283738275007,3.1499977111816406,7.352946126340615,-50.06508045987864,0.7802211970629259,12,1.4499988555908203,0.30499839782714844,-1.210000991821289,-1.335000991821289,-2.7900009155273438,0,-0.06188218574150983,1.4000054495912806,50.83000183105469,-1.647483396454251,52.04999923706055,1.1196610456851528,53.599998474121094,-0.06188218574150983
4021,2023-12-19,51.61999893188477,51.6500015258789,50.38000106811523,50.47999954223633,475200.0,0.020561428690806238,1.1166593551914903,-1.75385139060878,56.32184361637574,57.59902991394803,0.21322986412144473,-0.38611937973498556,-2.0428728974005566,-0.7247506843789253,9.236919296148434,1.2700004577636719,0.77653639799275,0.2694988250732493,-1.2815332214045299,1.8205308715510284,-0.5060171981656438,1.0450148483121424,2.04260063171386,37.941116742156794,-21.733644638121774,0.7755160232388897,12,0.4100017547607351,-0.7349987030029368,-2.1499977111816477,-2.3749980926513743,-2.9899978637695455,1,-0.08155751979049775,1.6769292165757983,50.58000183105469,1.4000054495912806,50.83000183105469,-1.647483396454251,52.04999923706055,-0.08155751979049775
4022,2023-12-20,51.09000015258789,51.97000122070313,51.06000137329102,51.75,598500.0,-0.010267314805570638,-1.5277864609548932,-0.5789475445382839,54.32372721221175,57.10835350831432,0.7009308590774026,0.19233229368779803,-1.4802352361062532,-0.2826323420684673,9.407048317692812,0.9099998474121094,0.6346493343802067,-0.2850000381469755,-1.8012057863667366,1.2312057100727856,-1.043102912256856,0.47310283596290503,2.5065474319457977,22.35290685737174,-41.23954030977548,0.7581028741098808,12,0.9400005340576172,0.45999908447265625,-1.414999008178711,-1.8449993133544922,-2.520000457763672,2,-0.06302605619663548,1.1166593551914903,51.61999893188477,1.6769292165757983,50.58000183105469,1.4000054495912806,50.83000183105469,-0.06302605619663548
4023,2023-12-21,50.9900016784668,51.56000137329102,50.56999969482422,51.2400016784668,308400.0,-0.0019573003292705504,1.2247243986489766,0.37878796636129813,47.31587141252204,56.135354173313175,0.7163600002716564,0.31560004534007646,-1.3638834404225548,-0.2643237466581496,9.266425116231153,0.990001678466804,0.5580075382119958,-0.3894985198974581,-1.900292978619511,1.1212959388245949,-1.144895749258481,0.36589870946356484,2.541814966583246,39.28578727114606,-19.0698691923417,0.7553972293610258,12,1.039999008178711,0.9299983978271484,-1.2750005722045898,-1.7450008392333984,-2.870002746582024,3,-0.05118651744335556,-1.5277864609548932,51.09000015258789,1.1166593551914903,51.61999893188477,1.6769292165757983,50.58000183105469,-0.05118651744335556
4024,2023-12-22,51.18000030517578,52.04999923706055,51.11999893188477,51.27000045776367,247800.0,0.0037261937724002436,-7.857023487312297,0.3600006103515625,49.13580444596823,54.99021163240455,0.4673376132078886,0.1365397603208791,-1.5101606838359416,-0.5350980505482212,9.213337257170572,1.05999755859375,0.4835908253701433,-0.20199985504150675,-1.7112206301856574,1.307220920102644,-0.9566102426135785,0.552610532530565,2.2883800191802948,48.52073142929374,-8.215264595275265,0.754610387572074,12,0.8500003814697266,0.7399997711181641,-1.4649991989135742,-1.9349994659423828,-2.470001220703125,4,-0.07385695108943979,1.2247243986489766,50.9900016784668,-1.5277864609548932,51.09000015258789,1.1166593551914903,51.61999893188477,-0.07385695108943979
4025,2023-12-26,51.349998474121094,51.75,51.27999877929688,51.43999862670898,230600.0,0.003321574207339806,-3.0869752707613074,0.9999999999999211,47.11167001371629,53.53401516982827,0.26395761174190113,0.03944673663119147,-1.6200206448885766,-0.7630300333849505,9.443752107059227,0.5699996948242188,0.41541203785619274,-0.07700157165527344,-1.5214975748912352,1.3674944315806883,-0.7992495732732507,0.6452464299627039,2.0562142559548917,58.08374069167179,5.990492357650126,0.7222480016179801,12,0.6800022125244141,0.5700016021728516,-1.7499980926513672,-2.1049976348876953,-3.359996795654297,1,-0.06621222613852928,-7.857023487312297,51.18000030517578,1.2247243986489766,50.9900016784668,-1.5277864609548932,51.09000015258789,-0.06621222613852928
4026,2023-12-27,51.099998474121094,51.54999923706055,50.95000076293945,51.54999923706055,281900.0,-0.004868549317016857,1.6666553638791166,5.000000000000394,45.44316324470133,50.669206642400084,0.49727314925480925,0.32252186476284095,-1.3312126908139277,-0.5693333037042976,9.807216300405985,0.5999984741210938,0.3623259756811805,-0.33750152587890625,-1.7685524230127783,1.0935493712549658,-1.0530269744458423,0.37802392268802976,2.245290013560407,35.81073940712369,-12.778840957181913,0.7155254485669371,12,0.9300022125244141,0.8200016021728516,-1.549997329711914,-1.8549976348876953,-4.129997253417962,2,-0.06477490523351104,-3.0869752707613074,51.349998474121094,-7.857023487312297,51.18000030517578,1.2247243986489766,50.9900016784668,-0.06477490523351104
4027,2023-12-28,51.43000030517578,51.61000061035156,50.6500015258789,50.81000137329102,259200.0,0.0064579616616193825,-1.0425542276241142,-1.3777730682829494,46.446083873944595,49.60881784232368,-0.19323434751175483,0.0676594132653392,-1.6103570746451865,-0.9581232049438597,10.010021759205321,0.9599990844726634,0.30516329714917134,-0.05299968719482706,-1.4175433766996761,1.311544002310022,-0.7352715319472551,0.629272157557601,1.855582424959124,58.10816732092182,13.338681504903334,0.6822718447524247,12,-0.23999977111816406,0.48999977111816406,-1.8799991607666016,-2.184999465942383,-4.3600006103515625,3,-0.054442916983198364,1.6666553638791166,51.099998474121094,-3.0869752707613074,51.349998474121094,-7.857023487312297,51.18000030517578,-0.054442916983198364
4028,2023-12-29,50.88999938964844,51.36000061035156,50.709999084472656,51.25,399200.0,-0.010499726080557714,1.2413774959880035,-0.5806471460477889,44.27569432282104,48.71595642926697,0.1842972074613698,0.6886475635386091,-1.000868883597903,-0.478411875605687,10.528514611780347,0.720001220703125,0.24236031929244461,-0.6220005035400362,-1.9037186433584594,0.659717636278387,-1.2628595734492478,0.018858566369175378,2.337071698090803,17.142732581110554,-23.804351333616903,0.6408590699092113,12,0.3150005340576172,1.0300006866455078,-1.3399982452392578,-1.644998550415039,-4.270000457763665,4,-0.04558851881802406,-1.0425542276241142,51.43000030517578,1.6666553638791166,51.099998474121094,-3.0869752707613074,51.349998474121094,-0.04558851881802406
4029,2024-01-02,51.15999984741211,51.5099983215332,50.72999954223633,50.9000015258789,587800.0,0.005305570072743793,-1.5999860128300496,-0.7222163353537263,46.66665205095039,48.5600566881346,-0.03796247297117361,0.419687563802853,-1.1719887458360887,-0.8050295048990321,10.664381063995428,0.779998779296875,-0.09392863727628509,-0.3390001296997056,-1.6298885517046813,0.9518882923052701,-0.984444340702197,0.3064440813027858,2.009729830779378,46.363548089527946,7.333311109835705,0.645444211002489,1,0.05500030517578125,0.7600002288818359,-1.6099987030029297,-1.914999008178711,-4.079998016357422,1,-0.059421441059310576,1.2413774959880035,50.88999938964844,-1.0425542276241142,51.43000030517578,1.6666553638791166,51.099998474121094,-0.059421441059310576
4030,2024-01-03,51.18000030517578,51.599998474121094,50.6500015258789,51.34000015258789,318100.0,0.00039093936323930656,1.7941230919403093,-0.6153880012324318,47.88731763753523,47.622887134930096,0.04033939959553123,0.40966464935081603,-1.0847123365932134,-0.875559092674024,10.482534954986626,0.9499969482421946,-0.22389316636427026,-0.31199970245361186,-1.6084812617027424,0.9844818567955187,-0.9602404820781771,0.3362410771709534,1.9335347916589072,55.208258827456646,14.16801719113127,0.6482407796245654,1,0.12999916076660156,0.7399997711181641,-1.6299991607666016,-1.9349994659423828,-3.8800010681152344,2,-0.04826106303194644,-1.5999860128300496,51.15999984741211,1.2413774959880035,50.88999938964844,-1.0425542276241142,51.43000030517578,-0.04826106303194644
4031,2024-01-04,50.9000015258789,51.22999954223633,50.56999969482422,50.70000076293945,565200.0,-0.005470863181463614,-1.8695464685247996,-1.2500059604701175,29.970320027529255,44.91695300329871,0.23184726105186115,0.6522204180691134,-0.6888071322273177,-0.6495080054727893,10.57481456674486,0.6599998474121094,-0.24109561078174124,-0.5469985961914148,-1.860828268886344,0.7668310765035145,-1.203913432538883,0.10991624015605339,2.1584628812261286,31.73091736052457,-2.117122797709893,0.6569148363474663,1,0.40999794006348367,1.0199985504150462,-1.017500877380364,-1.6550006866455007,-3.3100013732910085,3,-0.057170918667508897,1.7941230919403093,51.18000030517578,-1.5999860128300496,51.15999984741211,1.2413774959880035,50.88999938964844,-0.057170918667508897
4032,2024-01-05,50.77000045776367,51.349998474121094,50.59000015258789,50.59000015258789,329600.0,-0.0025540484129285,-7.444411477980757,0.8999980926586751,37.969918342411205,43.8785137732864,0.3483114760784076,0.7364977295056576,-0.463297546418616,-0.5597491081661445,10.247697854977334,0.7599983215332031,-0.19723116394376916,-0.6239995956420898,-1.958139415732937,0.7101402244487574,-1.291069505687517,0.043070314403337306,2.2344946734062887,19.4175728126574,-13.83311791559144,0.6670699100454239,1,0.5399990081787109,1.1499996185302734,-0.6924991607666016,-1.5249996185302734,-4.180000305175781,4,-0.07484733509549235,-1.8695464685247996,50.9000015258789,1.7941230919403093,51.18000030517578,-1.5999860128300496,51.15999984741211,-0.07484733509549235
4033,2024-01-08,51.36999893188477,51.38000106811523,50.68000030517578,50.9000015258789,322100.0,0.011817972596243065,1.8571361842259455,2.61109227313194,55.74465840147723,44.612830879454066,-0.2146930808911307,0.0907463173011891,-0.9601358357766756,-1.1729586146217557,10.099418691962676,0.700000762939446,-0.3051957302479451,0.007998847961431466,-1.2942506438134629,1.3102483397363258,-0.6431258979260122,0.6591235938488751,1.581606308868821,77.66992089123355,40.33542755796659,0.6511247458874455,1,-0.20999908447266336,0.5500011444091726,-1.2924976348877024,-2.1249980926513743,-4.66999816894532,0,-0.0837064303381091,-7.444411477980757,50.77000045776367,-1.8695464685247996,50.9000015258789,1.7941230919403093,51.18000030517578,-0.0837064303381091
4034,2024-01-09,51.47000122070313,51.4900016784668,50.58000183105469,50.91999816894531,377400.0,0.0019467060715916418,2.0847245031228585,1.1702257176945912,59.780222912687805,46.02044786822867,-0.3008726482458073,-0.042961972041617,-0.9582022542392181,-1.2898760411305474,10.01891775062185,0.9099998474121094,-0.35522637384499234,0.12800102233887145,-1.1535200120081512,1.4095220566858941,-0.5127594948346399,0.7687615395123828,1.4297719274424239,87.37889247726062,44.34131533274021,0.6407605171735097,1,-0.3800010681152415,0.4499988555908132,-1.395000457763679,-2.2250003814697337,-2.270000457763679,1,-0.09422969057299169,1.8571361842259455,51.36999893188477,-7.444411477980757,50.77000045776367,-1.8695464685247996,50.9000015258789,-0.09422969057299169
4035,2024-01-10,51.29999923706055,51.79999923706055,51.2400016784668,51.54999923706055,329200.0,-0.0033029333516744197,-2.027053777631145,-0.4545429324455483,45.65217842001051,46.04367177659636,-0.1550098585141768,0.09737862405220454,-0.6513211275011912,-1.1253354121294876,10.418598772159877,0.55999755859375,-0.32612473256892116,-0.020000839233397016,-1.2877867718664078,1.2477850933996137,-0.6538938055498988,0.6138921270831048,1.5489784603291312,59.349578367246934,15.02013188188242,0.6338929663165038,1,-0.11499977111816406,0.7300014495849609,-1.284998893737793,-2.069997787475586,-2.4699974060058594,2,-0.08226115923520749,2.0847245031228585,51.47000122070313,1.8571361842259455,51.36999893188477,-7.444411477980757,50.77000045776367,-0.08226115923520749
4036,2024-01-11,49.68999862670898,51.29999923706055,49.61000061035156,51.29999923706055,276700.0,-0.03138402795898021,1.0993763801616863,6.440002441406278,35.294108218745535,44.804563370463136,1.3789612206183293,1.646070253031148,1.051625472680243,0.4661138869259034,10.620433518218686,1.6899986267089844,-0.36934404004556853,-1.53750133514405,-2.9936653293149575,-0.0813373409731426,-2.265583332229504,-0.8094193380585963,3.1091995289399392,3.652879749866858,-41.661310024713345,0.7280819970854542,1,1.0150012969970774,1.980001449584968,0.43500232696533914,-0.5499973297118999,-0.7700004577636648,3,-0.04809819794126091,-2.027053777631145,51.29999923706055,2.0847245031228585,51.47000122070313,1.8571361842259455,51.36999893188477,-0.04809819794126091
4037,2024-01-12,49.68999862670898,50.290000915527344,49.5,50.040000915527344,339500.0,0.0,-1.1643874271679775,0.21739264356051258,36.05148036332915,43.89076181940848,1.2361835578996931,1.410437431204862,1.1274674291067228,0.44210505073832707,9.510091419684906,0.7900009155273438,-0.4123150864238667,-1.3420013427734432,-2.469898381713442,-0.21410430383344448,-1.905949862243446,-0.7780528233034403,2.9816316271280456,8.260812597129378,-36.253792508918096,0.5639485194699995,1,0.9600009918212962,1.9250011444091868,0.5500020980835032,-0.5499973297118999,-0.3699989318847585,4,-0.042261995012258136,1.0993763801616863,49.68999862670898,-2.027053777631145,51.29999923706055,2.0847245031228585,51.47000122070313,-0.042261995012258136
4038,2024-01-16,48.209999084472656,49.4000015258789,48.18000030517578,49.4000015258789,549500.0,-0.029784656533292875,1.050418013027658,3.399984741310632,25.042025750148483,41.48802556376382,2.5658756038972044,2.727862297699062,2.6367264029115063,1.8756738371524904,8.6944926218718,1.509998321533196,-0.4631665330481809,-2.6300008773803683,-4.23478367279948,-1.0252180819612562,-3.4323922750899243,-1.8276094796708122,4.271333354134143,0.828695805201689,-41.395474652181164,0.8023913977095566,1,1.7800006866455078,2.7450008392333984,2.277501106262207,0.970001220703125,1.0300025939941406,1,-0.033602965414835095,-1.1643874271679775,49.68999862670898,1.0993763801616863,49.68999862670898,-2.027053777631145,51.29999923706055,-0.033602965414835095
4039,2024-01-17,47.83000183105469,48.4000015258789,47.52000045776367,47.7400016784668,475600.0,-0.00788212529836696,-2.3207424947997746,-0.07563022516284602,21.428615662047818,38.548169788709664,2.7086848121865685,3.0267672455968366,2.9844649674042145,2.215021864385747,9.565048784335842,0.8800010681152273,-0.5699203472313457,-2.8599981307983384,-4.954743231836559,-0.7652530297601174,-3.9073706813174454,-1.8126255802792315,4.307224036877628,7.243024806234715,-31.612852753913387,1.0473725505191094,1,1.8299980163574219,2.7949981689453125,2.8624982833862305,1.3499984741210938,1.2699966430664062,2,-0.023625361171982107,1.050418013027658,48.209999084472656,-1.1643874271679775,49.68999862670898,1.0993763801616863,49.68999862670898,-0.023625361171982107
4040,2024-01-18,47.45000076293945,47.90999984741211,47.13000106811523,47.84000015258789,549200.0,-0.00794482654333728,1.9433983992629968,-4.3333192048488955,20.985731587428432,37.54988218425402,2.7982045897915455,3.3310373749177984,3.290375263343364,2.5613316654498277,10.572347014760659,0.7799987792968821,-0.6347122746358522,-3.0834991455078153,-5.631499220608944,-0.5354990704066864,-4.35749918305838,-1.8094991079572509,4.225502563976001,7.673856962511821,-30.263201207482723,1.2740000375505662,1,2.0149993896484375,2.979999542236328,3.282499313354492,1.7299995422363281,0.6300010681152344,3,0.036880926698884764,-2.3207424947997746,47.83000183105469,1.050418013027658,48.209999084472656,-1.1643874271679775,49.68999862670898,0.036880926698884764
4041,2024-01-19,47.40999984741211,47.63000106811523,46.93999862670898,47.540000915527344,545500.0,-0.0008430119048298268,3.4516089337355145,0.33333659376344926,16.5000174840181,35.16433764443256,2.560333359071663,3.203720458380907,3.2694448636091806,2.5665876142759316,11.338957248172546,0.69000244140625,-0.7604661192155504,-2.9130001068115234,-5.761010075255427,-0.06499013836761947,-4.337005091033475,-1.4889951225895715,3.720043208447315,14.029877599543786,-20.473490184695756,1.4240049842219522,1,1.9599990844726562,2.924999237060547,3.322500228881836,1.7700004577636719,1.1199989318847727,4,0.02995152896462394,1.9433983992629968,47.45000076293945,-2.3207424947997746,47.83000183105469,1.050418013027658,48.209999084472656,0.02995152896462394
4042,2024-01-22,47.86999893188477,48.16999816894531,47.43999862670898,47.88000106811523,647300.0,0.009702575109748146,1.4745900791393196,0.07693887731436588,24.493247923664995,31.69195870245342,1.8391106567014077,2.6246871949993036,2.780972826700264,2.073846408199472,11.651744171741651,0.7599983215332031,-0.9085436670504663,-2.2920009613037067,-5.316062991610416,0.7320610690030023,-3.804031976457061,-0.7799699461503522,2.6734379038935856,37.80484590036887,1.0598085080432895,1.512031015153354,1,1.499999999999993,2.4650001525878835,2.8625011444091726,1.3100013732910085,0.02000045776366477,0,0.021934390233737222,3.4516089337355145,47.40999984741211,1.9433983992629968,47.45000076293945,-2.3207424947997746,47.83000183105469,0.021934390233737222
4043,2024-01-23,48.38000106811523,48.459999084472656,47.459999084472656,48.08000183105469,678400.0,0.010653899051807914,3.3478707965335657,-29.993516399736794,27.43508825817061,28.098054851951513,0.9614846596318287,2.012296155573601,2.2855552654723468,1.537886815289582,12.336363382282832,1.0,-0.8931627882068085,-1.6514987945556712,-4.749472520167608,1.4464749310562652,-3.2004856573616394,-0.10251193174970297,1.6589544183934208,94.7369741930784,56.762766957977945,1.5489868628059695,1,0.9899978637695384,1.954998016357429,2.9924983978271555,1.4399986267089915,-0.46000289916991477,1,0.019429487514593946,1.4745900791393196,47.86999893188477,3.4516089337355145,47.40999984741211,1.9433983992629968,47.45000076293945,0.019429487514593946
4044,2024-01-24,47.4000015258789,48.90999984741211,47.11000061035156,48.709999084472656,2238000.0,-0.020256294348910076,1.1052633927177167,-4.366669633661101,23.4550749919902,25.63171002661592,1.456620014918819,2.840206606054487,3.2845265921213382,2.487563416598128,12.476250994436517,1.7999992370605469,-0.9933005203456133,-2.4424983978271584,-5.70243564014509,0.8174388444907734,-4.072467018986124,-0.8125297766681925,2.2051000002577936,23.350386504112816,-11.92978736596945,1.6299686211589648,1,1.7199974060058665,2.0949974060058665,4.1799983978271555,2.4499988555908274,0.6800003051757884,2,0.038818567370368484,3.3478707965335657,48.38000106811523,1.4745900791393196,47.86999893188477,3.4516089337355145,47.40999984741211,0.038818567370368484
4045,2024-01-25,47.95000076293945,48.43999862670898,47.599998474121094,48.06999969482422,517700.0,0.01160335905812726,-1.0487720914220677,0.09160240879653307,30.040598891725168,25.047986768058102,0.42627783564971367,2.1317223272216452,2.7689855892117095,1.9181151872179925,12.623698306974191,1.0399971008300781,-1.2605970516652008,-1.722499275207518,-5.005955682089258,1.560957131674222,-3.364227478648388,-0.0807710717666481,1.2819863572773613,51.26911220237652,14.898040658225625,1.6417282034408704,1,0.6649990081787109,1.5449981689453125,3.5074996948242188,2.0149993896484375,0.48999786376952414,3,0.023983267839079447,1.1052633927177167,47.4000015258789,3.3478707965335657,48.38000106811523,1.4745900791393196,47.86999893188477,0.023983267839079447
4046,2024-01-26,47.790000915527344,48.43000030517578,47.72999954223633,48.36000061035156,251200.0,-0.0033368059409035755,-1.0289805395842548,4.750039736783545,29.91914591932897,24.366616274280307,0.32231479162244625,2.140790354431495,2.97325581080392,2.058176901559193,13.120619070037973,0.7000007629394531,-1.5919255675852142,-1.7169992446899442,-5.031033369456296,1.5970348800764071,-3.37401630707312,-0.05998218230676855,1.1211078155983714,37.77781074431133,-0.7072880851947332,1.6570170623831744,1,0.37999916076659446,1.7049980163574219,3.667499542236328,2.174999237060547,0.25,4,0.006068234148811635,-1.0487720914220677,47.95000076293945,1.1052633927177167,47.4000015258789,3.3478707965335657,48.38000106811523,0.006068234148811635
4047,2024-01-29,48.63000106811523,48.70000076293945,47.59000015258789,47.75,482300.0,0.017576901788988186,1.1764708082292707,-1.5438623495870631,32.114905001135355,25.152491746612178,-0.7642248483242895,1.1386446797387393,2.11630911747978,1.218408913696031,13.828924461636957,1.1100006103515625,-1.84694528519654,-0.736999130249032,-3.9438209187168027,2.469822658218739,-2.340410024482921,0.866411763984857,-1.69000244140625,84.44450566800637,48.81273489432839,1.6034108942338865,1,-0.7050018310546804,0.8649978637695384,2.8274993896484446,1.3349990844726634,0.04999923706055398,0,-0.0020563908414945598,-1.0289805395842548,47.790000915527344,-1.0487720914220677,47.95000076293945,1.1052633927177167,47.4000015258789,-0.0020563908414945598
4048,2024-01-30,48.56999969482422,48.790000915527344,48.22000122070313,48.5099983215332,265900.0,-0.0012338345048967803,1.2799813844193408,0.06818329598113516,30.97112545543557,26.21277061254415,-0.7239144467026222,1.0708276797924015,2.154771136878061,1.2751024617088973,14.535556374799746,0.5699996948242116,-1.9370832841776675,-0.6810005187988253,-3.8230470110007175,2.461045973403067,-2.252023764899768,0.8900227273021173,-1.5948010253906304,81.11109462784434,49.87588819266507,1.571023246100946,1,-0.6450004577636719,0.9249992370605469,3.2200002670288086,1.3950004577636719,0.8600006103515625,1,-0.014000418148000238,1.1764708082292707,48.63000106811523,-1.0289805395842548,47.790000915527344,-1.0487720914220677,47.95000076293945,-0.014000418148000238
4049,2024-01-31,48.11999893188477,49.18999862670898,47.84000015258789,48.84000015258789,705300.0,-0.009264994147969885,-1.1093746274706038,-11.999745692669473,29.873419677460163,27.20029151143657,-0.25529900484439594,1.3506503294473546,2.5607956691971836,1.7095648203215532,14.958618153651823,1.3499984741210866,-2.058827488178686,-0.9790012359619098,-4.024860228971669,2.066857757047849,-2.501930732466789,0.5439282605429696,-1.0722081726074322,33.124955296474376,5.221058038328323,1.52292949650488,1,-0.05500030517579546,1.374999999999993,3.855001449584954,1.845001220703118,1.4000015258788991,2,-0.004156291923916422,1.2799813844193408,48.56999969482422,1.1764708082292707,48.63000106811523,-1.0289805395842548,47.790000915527344,-0.004156291923916422
4050,2024-02-01,48.709999084472656,48.75,47.75,48.08000183105469,339700.0,0.012261017574481725,1.8169050407797036,-0.8749947018183446,42.87791140921439,30.131168614236152,-0.7238980919614662,0.5967095906798505,1.928899928600785,1.1063412857109967,15.349767671567669,1.0,-1.958333722721818,-0.2655010223388672,-3.1522287543804737,2.6212267097027393,-1.7088648883596704,1.177862843681936,-1.5336758531494183,70.00000000000031,37.416284547719506,1.4433638660208026,2,-0.5599994659423828,0.6599998474121094,3.2650012969970703,1.2550010681152344,1.2600021362304759,3,-0.012933633037550019,-1.1093746274706038,48.11999893188477,1.2799813844193408,48.56999969482422,1.1764708082292707,48.63000106811523,-0.012933633037550019
4051,2024-02-02,47.9900016784668,48.45000076293945,47.22000122070313,47.97999954223633,514900.0,-0.014781306087837232,1.6451594378860688,0.015876475930971842,38.815807305548276,31.722564101112074,0.0972517655620635,1.1462899410435483,2.6109890602987065,1.7969785966617948,16.057930089963417,1.4899978637695241,-1.8073495924900627,-0.8399984359741239,-3.609257589406816,1.9292607174585683,-2.2246280126904665,0.5446311407422186,1.1999969482421804,39.086369119888076,3.284446749387051,1.3846295767163448,2,0.15999794006347656,1.3799972534179688,3.9849987030029297,1.9749984741210938,1.6299972534179759,4,0.009376889612489725,1.8169050407797036,48.709999084472656,-1.1093746274706038,48.11999893188477,1.2799813844193408,48.56999969482422,0.009376889612489725
4052,2024-02-05,46.97000122070313,47.47999954223633,46.6500015258789,47.33000183105469,356800.0,-0.02125443680118355,1.5151606228397918,-35.99237223493445,41.31654082794967,33.26494771997642,1.0908795442029486,1.9679026169885887,3.588829091175363,2.7761205095792576,16.86930945300363,1.3400001525878977,-1.6370164664497509,-1.6699989318847557,-4.399979732749024,1.0599818689795129,-3.03498933231689,-0.3050085314526214,2.1805974578857317,12.598427561970688,-26.48611448960866,1.3649904004321358,2,0.9499988555908061,2.2549991607665945,5.0049991607665945,2.9949989318847585,2.680000305175767,0,0.022780491101043188,1.6451594378860688,47.9900016784668,1.8169050407797036,48.709999084472656,-1.1093746274706038,48.11999893188477,0.022780491101043188
4053,2024-02-06,47.06999969482422,47.33000183105469,46.79999923706055,46.79999923706055,309600.0,0.0021289859808861777,-2.9259384845787593,-0.7500000000000148,44.460626322076045,35.59889786776373,0.8778285918311184,1.611883714095022,3.437291449789754,2.638463909173261,17.691098257323784,0.5300025939941406,-1.4293588828836974,-1.3550004959106445,-3.8465983980248524,1.1365974062035633,-2.6007994469677485,-0.10920154485354061,1.9805750976562493,16.535379855672396,-25.47903565694905,1.245798951057105,2,0.8500003814697195,2.155000686645508,4.4850006103515625,2.895000457763672,1.2099990844726634,1,0.03420438964924388,1.5151606228397918,46.97000122070313,1.6451594378860688,47.9900016784668,1.8169050407797036,48.709999084472656,0.03420438964924388
4054,2024-02-07,46.61999893188477,47.22999954223633,46.47999954223633,47.22999954223633,271100.0,-0.009560245716103699,1.4590139330114815,-2.2592576894276286,44.0115310641849,37.1512236647037,1.3472255180690524,1.7706885020155525,3.822046664206475,3.043496363144193,18.53766563387121,0.75,-1.3229388572576681,-1.5625011444091754,-3.7291457811694286,0.6041434923510778,-2.645823462789302,-0.4791788260290488,2.3345529299316325,6.167372749623465,-38.530648155606116,1.083322318380125,2,1.2150001525878835,2.5200004577636648,4.942501068115227,3.345001220703118,2.0300025939941264,2,0.060274591112638776,-2.9259384845787593,47.06999969482422,1.5151606228397918,46.97000122070313,1.6451594378860688,47.9900016784668,0.060274591112638776
4055,2024-02-08,47.08000183105469,47.099998474121094,46.36999893188477,46.5,304100.0,0.009867072280332234,1.354855778696571,-0.950821722490443,47.75511623404898,39.13299814411704,0.8390725783899526,1.0311937410458114,3.322720064706772,2.5318019579671756,19.114769073658028,0.729999542236321,-1.2590000896360891,-0.891498374938962,-2.539747214260899,0.756750464382975,-1.7156227945999305,-0.0673739552779935,1.7260768915869136,34.1347247184827,-13.846000735692677,0.8241244196609686,2,0.6999969482421875,2.0049972534179688,4.4874982833862305,2.884998321533203,1.8299980163574219,3,0.0518266468099311,1.4590139330114815,46.61999893188477,-2.9259384845787593,47.06999969482422,1.5151606228397918,46.97000122070313,0.0518266468099311
4056,2024-02-09,47.29999923706055,47.349998474121094,46.79999923706055,47.06000137329102,266100.0,0.00467284191694195,2.2353244771564493,0.4137881139669973,45.99156367163767,40.67484910750618,0.6059846324509621,0.6566286753272692,3.0509599369233342,2.262144877984028,19.89695842988409,0.5499992370605469,-1.0507484248154952,-0.5520009994506836,-2.011381689851831,0.9073796909504637,-1.2816913446512572,0.17768934574989004,1.3111931023205088,83.78376520723063,33.09004487730482,0.7296903452005744,2,0.4799995422363281,1.7849998474121094,4.315000534057617,2.6650009155273438,1.7000007629394531,4,0.05644824580780505,1.354855778696571,47.08000183105469,1.4590139330114815,46.61999893188477,-2.9259384845787593,47.06999969482422,0.05644824580780505
4057,2024-02-12,47.59000015258789,47.849998474121094,47.290000915527344,47.43999862670898,437900.0,0.0061310976787527505,-1.4888949170933505,0.6250119210351118,44.2670465492766,42.15217367348852,0.17091946671040859,0.21210947795459845,2.723426896775763,1.9231874798668898,20.36169702757385,0.55999755859375,-0.9210150058417312,-0.15700016021728658,-1.3345460721384157,1.0205457517038425,-0.7457731161778511,0.431772795743278,0.8418967141934601,82.4325404087397,35.7687580566172,0.5887729559605629,2,0.18999862670898438,1.4949989318847656,4.024999618530273,2.375,1.2599983215332031,0,0.042655994385124796,2.2353244771564493,47.29999923706055,1.354855778696571,47.08000183105469,1.4590139330114815,46.61999893188477,0.042655994385124796
4058,2024-02-13,46.59000015258789,47.20000076293945,46.1500015258789,47.1500015258789,597300.0,-0.021012817751496105,2.1818166054966546,-3.733304511469182,44.138919021869654,43.73722915620068,0.9616475661439452,1.1431292243399085,3.680270787597564,2.8672803296135,20.10261390575097,1.4399986267089915,-0.7984426322078022,-1.0760002136230469,-2.3392024902910933,0.18720206304499953,-1.7076013519570736,-0.4443990752890201,1.6769448794017308,25.882318622039424,-22.750171039412503,0.6316011383340238,2,0.8600006103515625,2.385000228881836,5.024999618530273,3.375,2.5699996948242188,1,0.06567935958937832,-1.4888949170933505,47.59000015258789,2.2353244771564493,47.29999923706055,1.354855778696571,47.08000183105469,0.06567935958937832
4059,2024-02-14,46.70000076293945,46.91999816894531,46.4000015258789,46.81999969482422,319400.0,0.0023610347712232915,2.2500208618943045,0.21428328144903916,40.34003273445931,43.455242636783446,0.7029614117943055,0.9951531679980121,3.4917185101687735,2.7180504860497194,19.36216455871372,0.5199966430664134,-0.7533827693465014,-0.9094995498657212,-2.241051362665111,0.4220522629336685,-1.575275456265416,-0.24372364346602637,1.3552499184390996,32.35295437613908,-15.287306617690831,0.6657759063996959,2,0.6000003814697266,2.2749996185302734,4.839999198913574,3.2649993896484375,2.4199981689453196,2,0.03383293341638005,2.1818166054966546,46.59000015258789,-1.4888949170933505,47.59000015258789,2.2353244771564493,47.29999923706055,0.03383293341638005
4060,2024-02-15,49.20000076293945,49.36000061035156,46.77999877929688,47.1500015258789,749300.0,0.053533189703584894,1.17721771629906,-17.08347903487306,58.00226803418424,45.587071606631895,-1.9223812119118833,-1.4408944345267543,0.9438212392221317,0.19950689649333242,17.87151562141948,2.6599998474121094,-0.6363788827926413,1.5030004501342802,-0.002989007351331452,3.008989907619892,0.7500057213914744,2.255995178877086,-3.049999237060554,95.01557965589282,44.22229381644838,0.7529947287428073,2,-1.4449996948242188,-0.22500038146972656,2.304999351501465,0.7649993896484375,-0.010002136230475855,3,-0.011178846108369389,2.2500208618943045,46.70000076293945,2.1818166054966546,46.59000015258789,-1.4888949170933505,47.59000015258789,-0.011178846108369389
4061,2024-02-16,48.83000183105469,49.33000183105469,48.5,49.18000030517578,589100.0,-0.0075203033769761785,1.5538457926922309,-0.1707310265261115,51.19904531942605,46.68512766124039,-1.587656686967236,-1.010886610152724,1.24516175490659,0.5505384956911712,16.177183978783237,0.8300018310546875,-0.47365801535841,1.0620014190673857,-0.5190390817832267,2.643041919917998,0.27148116864208305,1.8525216694926883,-2.615800323486333,83.48912989226154,35.42602750765231,0.790520250425305,2,-1.0750007629394531,-0.10500144958496094,2.777498245239258,1.1349983215332031,0.15999984741210938,4,0.0016382964029819647,1.17721771629906,49.20000076293945,2.2500208618943045,46.70000076293945,2.1818166054966546,46.59000015258789,0.0016382964029819647
4062,2024-02-20,48.91999816894531,49.83000183105469,48.540000915527344,48.81999969482422,469300.0,0.0018430541576057724,-2.909117181268568,-0.28571117166212534,52.09079258243762,47.53292391239167,-1.5331881519530484,-1.0732103797269588,1.0851699570575235,0.46058718499876505,15.240360013453275,1.2900009155273438,-0.48918170780142134,1.0994977951049805,-0.5634161517397587,2.7624117419497196,0.2680408216826109,1.93095476852735,-2.6428806793212942,75.2716416672714,30.092245453822166,0.8314569734223687,2,-0.9299964904785156,-0.6999969482421875,2.2675018310546875,1.0450019836425781,1.3700027465820312,1,0.0016353604670711341,1.5538457926922309,48.83000183105469,1.17721771629906,49.20000076293945,2.2500208618943045,46.70000076293945,0.0016353604670711341
4063,2024-02-21,49.31999969482422,49.41999816894531,48.97999954223633,49.13000106811523,357900.0,0.008176646378798003,1.256428815963222,1.9000152590219677,57.2115466175035,48.99959230720485,-1.7661975261291047,-1.4747921537177007,0.6125751564852493,0.07030200659628605,14.611504445672796,0.5,-0.3973174675102271,1.4524993896484375,-0.32610861664409185,3.231107395940967,0.5631953865021728,2.341803392794702,-2.900766831542974,85.13113437742592,36.839555517242786,0.8893040031462649,2,-1.3299980163574219,-1.3299980163574219,1.8125,0.875,1.6100006103515625,2,-0.009529627404933794,-2.909117181268568,48.91999816894531,1.5538457926922309,48.83000183105469,1.17721771629906,49.20000076293945,-0.009529627404933794
4064,2024-02-22,49.2400016784668,49.290000915527344,48.41999816894531,49.0099983215332,466100.0,-0.001622019806415742,4.272714662227771,1.2105527335514636,53.39310511233341,49.62603551590311,-1.4253603081916353,-1.3174229959250496,0.6220668874197486,0.17370093607674164,14.271117039665976,0.9000015258789062,-0.25037394644688504,1.280501365661621,-0.5845396511410854,3.1455423824643276,0.34798085726026784,2.2130218740629743,-2.6843380564746155,80.65575205743298,33.65977870489927,0.932520508401352,2,-1.25,-1.25,1.2324981689453125,1.154998779296875,1.4099998474121023,3,-0.0016247325005610547,1.256428815963222,49.31999969482422,-2.909117181268568,48.91999816894531,1.5538457926922309,48.83000183105469,-0.0016247325005610547
4065,2024-02-23,49.099998474121094,49.43000030517578,48.93999862670898,49.1500015258789,243700.0,-0.002843281875981929,-1.6486380600861277,-0.2174013998075785,57.676326873673396,50.92434253835153,-1.082526692579144,-1.1455819994803704,0.6926741112050792,0.3334947151944476,13.958013270185049,0.490001678466804,-0.13092712133191498,1.082998275756836,-0.8504642060657872,3.016460757579459,0.11626703484552792,2.049729516668144,-2.4133613237664093,48.22684674155358,0.220845646752025,0.9667312409113112,2,-1.1099967956542969,-1.1099967956542969,1.042501449584961,1.5250015258789062,1.2600021362304688,4,0.00040734131130815143,4.272714662227771,49.2400016784668,1.256428815963222,49.31999969482422,-2.909117181268568,48.91999816894531,0.00040734131130815143
4066,2024-02-26,48.08000183105469,48.83000183105469,47.88000106811523,48.79999923706055,285300.0,-0.020773863029833084,1.4358912912707484,14.399069270676444,57.67635730491212,52.41426595564436,0.06677058322240725,-0.1082977290353142,1.636439137629111,1.3868719163825176,13.550552470425286,1.2199974060058665,0.015649088023074853,0.04850158691406392,-1.882140632696995,1.9791438065251228,-0.9168195228914655,1.0138226967195934,-1.2676300934720004,10.25644536866622,-40.483965009399824,0.9653211098055304,2,-0.09000015258789062,-0.09000015258789062,1.8674983978271484,2.3499984741210938,2.1899986267089844,0,0.023086454937224055,-1.6486380600861277,49.099998474121094,4.272714662227771,49.2400016784668,1.256428815963222,49.31999969482422,0.023086454937224055
4067,2024-02-27,48.52999877929688,48.59000015258789,47.93000030517578,48.11000061035156,388300.0,0.009359337169399629,1.4444397349496318,-0.5833328918158653,59.63060818801746,54.13556475188301,-0.2635838670519135,-0.5967673019582591,1.0474578070439193,0.966504888445705,13.463594360252507,0.6599998474121094,0.12108650463132875,0.5034986495971765,-1.4211256930270721,2.428122992221425,-0.4588135217149443,1.4658108209092973,-1.5969218379753158,41.93535684664736,-12.589300396276705,0.9623121713121239,2,-0.41499710083008523,-0.5399971008300852,1.3225002288818288,1.8050003051757741,1.6100006103515554,1,0.009478732963952963,1.4358912912707484,48.08000183105469,-1.6486380600861277,49.099998474121094,4.272714662227771,49.2400016784668,0.009478732963952963
4068,2024-02-28,47.88999938964844,48.47000122070313,47.72000122070313,48.2400016784668,385900.0,-0.013187706691669465,-1.173917370175687,-0.8333424159854537,58.17246866127562,56.116946521529265,0.6483991430771212,-0.010881798663717746,1.5881391617471792,1.6208977860285216,13.555909054845545,0.80999755859375,0.2200264766607063,-0.10250072479247763,-2.010653330410115,1.8056518808251596,-1.0565770276012998,0.8515755780163445,-0.8410454527375464,9.941418711211272,-48.60574056052522,0.9540763028088197,2,0.41500091552734375,0.10000228881835938,1.9624996185302734,2.4449996948242188,1.9900016784667898,2,0.05011487902415124,1.4444397349496318,48.52999877929688,1.4358912912707484,48.08000183105469,-1.6486380600861277,49.099998474121094,0.05011487902415124
4069,2024-02-29,47.91999816894531,48.54999923706055,47.70000076293945,48.290000915527344,541900.0,0.0006264100997954714,-1.0987679903549092,1.0571437913483233,55.72205470097196,55.86358948450568,0.9048062503573391,-0.05969287169106963,1.4964533933264974,1.600663243808043,14.122011827923542,0.8499984741210938,0.3200268378327138,-0.06250190734863281,-1.9699372650689497,1.844933450371684,-1.0162195862087913,0.8912157715115256,-0.7598023162686687,12.716616428780906,-46.89777672322974,0.9537176788601598,2,0.8450031280517578,0.07000350952148438,1.9325008392333984,2.4150009155273438,2.3300018310546875,3,0.06281306868206671,-1.173917370175687,47.88999938964844,1.4444397349496318,48.52999877929688,1.4358912912707484,48.08000183105469,0.06281306868206671
4070,2024-03-01,48.08000183105469,48.27000045776367,47.22999954223633,47.88000106811523,318300.0,0.00333897471250455,2.5862223186861613,-0.5405385900158964,55.357164378458044,56.32560271328701,0.636117833661693,-0.28386840794001955,1.2834096268161233,1.4413940399780216,14.775570266888144,1.0400009155273438,0.5136594075705148,0.12900161743164062,-1.7484197813997397,2.006423016263021,-0.8097090819840531,1.0677123168473344,1.75,53.12506705512945,-3.2902880949787914,0.9387106994156912,3,0.4499988555908203,-0.09000015258789062,1.2274971008300781,2.2549972534179688,2.4599990844726562,4,0.05345257065203057,-1.0987679903549092,47.91999816894531,-1.173917370175687,47.88999938964844,1.4444397349496318,48.52999877929688,0.05345257065203057
4071,2024-03-04,48.43999862670898,48.52999877929688,47.77999877929688,47.86999893188477,265300.0,0.007487453867395022,-1.000000000000038,2.849987602281008,55.78230974757567,56.73577128719124,0.2402456381434277,-0.6413039979802377,0.8399350044455858,1.0772069992628772,14.781941490960948,0.75,0.7560005862094812,0.46649856567382386,-1.4236337737654168,2.3566309051130645,-0.4785676040457929,1.4115647353934406,1.338003158569343,88.97048098823002,34.365358358026725,0.9450661697196191,3,-0.10999870300292258,-0.4499969482421804,0.6150007247924876,1.895000457763679,0.31000137329102273,0,0.03963670598834268,2.5862223186861613,48.08000183105469,-1.0987679903549092,47.91999816894531,-1.173917370175687,47.88999938964844,0.03963670598834268
4072,2024-03-05,48.040000915527344,49.27000045776367,47.93999862670898,48.56000137329102,230600.0,-0.008257591298961753,-2.694423693342817,-0.9122819932808105,60.740764602262026,57.12790661883108,0.5613169233203763,-0.16552079028797095,1.1671718074377821,1.4751167401623633,14.040423740351082,1.3300018310546946,0.6433661573471667,0.013000869750975141,-1.8171569440699287,1.843158683571879,-0.9020780371594768,0.928079776661427,1.6870408248901398,39.7059318515859,-17.7668766510415,0.9150789069104528,3,0.28999900817871094,-0.049999237060546875,0.7924985885620117,2.2949981689453125,0.9399986267089844,1,0.04641963987797415,-1.000000000000038,48.43999862670898,2.5862223186861613,48.08000183105469,-1.0987679903549092,47.91999816894531,0.04641963987797415
4073,2024-03-06,48.68000030517578,48.9000015258789,48.16999816894531,48.5,519800.0,0.0133222185148123,1.3548391066265,-0.34615412830575765,63.59892161255079,58.26188622996634,-0.20005102001365316,-0.7153973457526348,0.4635719290354743,0.8289058792095858,13.258833449094379,0.8600006103515554,0.6433413951446028,0.5725002288818359,-1.2216993892069894,2.3666998469706613,-0.32459958016257673,1.4696000379262486,0.9971005912780768,71.07843687239843,9.997360232279235,0.897099809044414,3,-0.35000038146972656,-0.6899986267089844,0.029998779296875,1.654998779296875,0.2200012207031179,2,0.029991764078058702,-2.694423693342817,48.040000915527344,-1.000000000000038,48.43999862670898,2.5862223186861613,48.08000183105469,0.029991764078058702
4074,2024-03-07,49.43000030517578,49.75,49.02000045776367,49.16999816894531,280400.0,0.0154067377834477,-1.6071525885558584,1.4444538634340693,52.07956662732393,57.64002398037196,-1.028414161754938,-1.3113170712467834,-0.34874995923058094,0.08928721214925872,12.421351336293093,1.0699996948242188,0.6446787586343277,1.1820001602172852,-0.5611074757528414,2.9251077961874117,0.31044634223222545,2.053553978202345,-2.200000762939453,87.30160171842998,29.252550457007942,0.8715538179850618,3,-0.9400005340576172,-1.4399986267089844,-0.720001220703125,0.904998779296875,-0.970001220703125,3,0.00910379850619436,1.3548391066265,48.68000030517578,-2.694423693342817,48.040000915527344,-1.000000000000038,48.43999862670898,0.00910379850619436
4075,2024-03-08,49.52000045776367,49.72999954223633,49.31999969482422,49.72999954223633,264600.0,0.001820759701238961,2.9047774750227067,-0.8076821502978374,56.57142981704673,57.51725425949802,-1.1762689324124196,-1.2744897452761705,-0.5067915203356606,0.017003366476650683,11.434702063549155,0.4099998474121094,0.5624791326064624,1.1500003814697237,-0.5904532898663959,2.8904540528058433,0.27977354580166036,2.020227217137787,-2.2396009063720683,88.32490356761107,32.110254716560796,0.8702268356680601,3,-1.0300006866455078,-1.529998779296875,-0.7400016784667969,0.8149986267089844,-1.6199989318847727,4,0.014741509198065383,-1.6071525885558584,49.43000030517578,1.3548391066265,48.68000030517578,-2.694423693342817,48.040000915527344,0.014741509198065383
4076,2024-03-11,49.97000122070313,50.11000061035156,49.5099983215332,49.56999969482422,244900.0,0.009087252802496781,-1.3076821502978373,-1.9047774750227404,59.35832767814528,57.487000869512215,-1.4862773084324488,-1.5960339947029638,-1.0129480297835656,-0.4222244680832645,10.902771510740534,0.6000022888183594,0.5341671988917156,1.466501045227055,-0.33684417970402336,3.2698462701581334,0.5648284327615158,2.3681736576925942,-2.6402096603393588,93.54842112109841,38.10255544139522,0.9016726124655396,3,-1.3000011444091868,-1.8400001525878977,-1.2100019454956126,0.36499786376952414,-1.4500007629394602,0,0.011406837720629337,2.9047774750227067,49.52000045776367,-1.6071525885558584,49.43000030517578,1.3548391066265,48.68000030517578,0.011406837720629337
4077,2024-03-12,49.61999893188477,50.0,49.31000137329102,49.86000061035156,211400.0,-0.007004248154257597,1.653838535744388,-0.6000019073413284,52.697837901255554,56.878708562843315,-1.078851244108968,-1.1448485282991498,-0.7349649274856986,-0.05970269132667738,10.976881895755477,0.6899986267089773,0.46869694332234246,1.0149988174438533,-0.8003334809978426,2.8303311158855493,0.10733266822300891,1.9226649666646978,-2.1789990095214904,74.7422133081646,22.099107624264754,0.9076661492208464,3,-0.9499988555908274,-1.4899978637695384,-0.8599996566772532,0.7150001525878835,-0.6899986267089915,1,-0.01753323157219433,-1.3076821502978373,49.97000122070313,2.9047774750227067,49.52000045776367,-1.6071525885558584,49.43000030517578,-0.01753323157219433
4078,2024-03-13,49.6500015258789,50.36999893188477,49.4000015258789,49.86000061035156,363000.0,0.0006046472116074675,-1.7323905825211274,0.8749900659620677,53.72050791567225,56.65631447558779,-0.9308295155586848,-0.9843156273860458,-0.8207144479416613,-0.06506851659302271,10.073471388372852,0.9699974060058736,0.48156498382617485,0.8920013427734332,-0.7117391280141661,2.4957418135610325,0.09013110737963359,1.6938715781672329,-2.102241575996082,46.66679853289326,-2.3323953658781207,0.8018702353937993,3,-0.8500022888183523,-1.3900012969970632,-1.0775012969970632,0.539999008178718,0.4799995422363281,2,-0.013494500766396689,1.653838535744388,49.61999893188477,-1.3076821502978373,49.97000122070313,2.9047774750227067,49.52000045776367,-0.013494500766396689
4079,2024-03-14,48.27999877929688,49.27000045776367,47.72000122070313,49.0,332600.0,-0.027593206535309722,1.4603120780376633,3.4285921889190147,43.91691428248016,55.3851755760347,0.553853175452268,0.5376936116943156,0.4677681862524423,1.33414932874728,8.76659243643861,1.930000305175767,0.4077185121088007,-0.5570013046264606,-1.8616670739534484,0.7476644647005273,-1.2093341892899545,0.09533158003703335,-0.5629044904939491,21.13200159497669,-26.80968830560509,0.6523328846634939,3,0.7650012969970703,-0.019998550415046168,0.29250144958495383,1.910001754760735,2.120002746582017,3,0.012841813634176802,-1.7323905825211274,49.6500015258789,1.653838535744388,49.61999893188477,-1.3076821502978373,49.97000122070313,0.012841813634176802
4080,2024-03-15,48.6500015258789,48.90999984741211,48.09000015258789,48.09000015258789,1046100.0,0.007663685914190088,-1.9285631569267239,-0.7777783664646272,54.67979740149754,55.26267420424824,0.30531493652186015,0.13109491996804223,0.018219250222422545,0.9988435626271368,8.687557056238509,0.8199996948242188,0.4035599821466036,-0.15949859619141193,-1.4551024721025314,1.1361052797197075,-0.8073005341469752,0.48830334176415136,-0.930000305175767,35.094381449902365,-16.886612415310687,0.6478019379555601,3,0.3949985504150533,-0.3900012969970632,-0.16250228881835227,1.454998016357429,1.799999237060554,4,-0.003905497131488689,1.4603120780376633,48.27999877929688,-1.7323905825211274,49.6500015258789,1.653838535744388,49.61999893188477,-0.003905497131488689
4081,2024-03-18,48.90999984741211,49.25,48.5,48.61000061035156,559800.0,0.00534426132329946,-1.8846128452481385,0.5357116095939469,53.22034511987509,54.42707203953858,0.1329819672813315,-0.12922846896638873,-0.3109175490998197,0.7801964821450014,8.481638176258649,0.75,0.4364544185585899,0.09649982452392436,-1.199864285808637,1.3928639348564857,-0.5516822306423563,0.744681879690205,-1.1899986267089773,44.90564734028973,-8.001285245920684,0.6481820551662796,3,0.13500022888184304,-0.6499996185302734,-0.47750091552734375,1.1399993896484375,1.7000007629394531,0,-0.02065013953555861,-1.9285631569267239,48.6500015258789,1.4603120780376633,48.27999877929688,-1.7323905825211274,49.6500015258789,-0.02065013953555861
4082,2024-03-19,49.0,49.45000076293945,48.72999954223633,49.0099983215332,524900.0,0.0018401176215225856,-1.6181898889574764,-0.033327823201047775,60.37382564500405,54.0687280431445,0.216215792803645,-0.22443465940413176,-0.4662448913031412,0.7219524073508126,7.8737693633676855,0.720001220703125,0.4707388214966244,0.18249988555908203,-1.1157402128942522,1.4807399840124162,-0.4666201636675851,0.8316199347857491,-1.1209989166259717,48.30188244676307,-9.625160826085768,0.6491200492266664,3,0.04500007629395242,-0.7399997711181641,-0.5675010681152344,1.0499992370605469,0.9099998474121094,1,-0.009795909025231198,-1.8846128452481385,48.90999984741211,-1.9285631569267239,48.6500015258789,1.4603120780376633,48.27999877929688,-0.009795909025231198
4083,2024-03-20,48.849998474121094,49.22999954223633,48.5,48.88999938964844,254500.0,-0.0030612556301817806,1.0277730682829653,4.0007630675314765,58.50090311242536,54.78220987482244,0.4390369145469961,-0.11747272782348261,-0.4040031944776814,0.9025214528746659,7.211871594673909,0.7299995422363281,0.4756621426701031,0.05599842071533345,-1.220780848471982,1.3327776899026489,-0.5823912138783243,0.6943880553089912,-0.8215375198364185,65.31777759647535,1.6028541208406182,0.6383896345936593,3,0.19500160217285867,-0.5899982452392578,-0.4174995422363281,1.2000007629394531,0.7000007629394531,2,0.0016377038598489602,-1.6181898889574764,49.0,-1.8846128452481385,48.90999984741211,-1.9285631569267239,48.6500015258789,0.0016377038598489602
4084,2024-03-21,49.15999984741211,49.93999862670898,48.849998474121094,48.9000015258789,277500.0,0.006345985321887904,-5.055481970478805,-6.499809269502371,59.60851205938439,55.119663457304405,0.09689814142193143,-0.45721668198517307,-0.8031954372401842,0.6229651785122954,7.311814114784249,1.0900001525878835,0.48680630352661325,0.36999988555908203,-0.9013858955212442,1.6413856666394082,-0.26569300498108106,1.0056927760992451,-0.9910466144714292,57.83786904649008,-6.9184897415233095,0.6356928905401643,3,-0.11499977111815696,-0.7749996185302734,-0.9474992752075195,0.7800006866455078,1.3199996948242188,3,0.019731513907931486,1.0277730682829653,48.849998474121094,-1.6181898889574764,49.0,-1.8846128452481385,48.90999984741211,0.019731513907931486
4085,2024-03-22,49.11999893188477,49.599998474121094,49.06999969482422,49.54999923706055,335300.0,-0.0008136882760678699,1.0,-1.6538580043134976,56.415084290244806,54.792636414204345,0.08291080778633386,-0.4381022875884426,-0.8492086172992614,0.710732224110231,7.286280203494597,0.529998779296875,0.42069964541489924,0.32899894714356037,-0.9434445217511609,1.6014424160382816,-0.30722278730380026,0.965220681590921,-0.8189829570074494,43.05552244183314,-17.867999787730675,0.6362217344473602,3,-0.07499885559082031,-0.5450000762939453,-0.9824981689453196,0.8200016021728445,1.3199996948242045,4,0.026058685297797313,-5.055481970478805,49.15999984741211,1.0277730682829653,48.849998474121094,-1.6181898889574764,49.0,0.026058685297797313
4086,2024-03-25,49.18999862670898,49.47000122070313,48.709999084472656,49.47000122070313,222400.0,0.0014250752513507159,4.428536395961683,0.651168361100805,61.56936399103821,55.77836153529131,-0.12222069098840649,-0.4434140988527915,-0.9542793568154835,0.6754992330200267,7.338910904179119,0.7600021362304759,0.40780718297595797,0.3434988021850529,-0.894739395264466,1.5817369996345718,-0.27562029653970654,0.9626179009098124,-0.7648436744112104,47.91661699608173,-15.042617464203843,0.6191190987247606,3,-0.14499855041502485,-0.3899993896484304,-0.8249979019164968,0.7500019073486399,1.6599998474121165,0,0.02561500653399751,1.0,49.11999893188477,-5.055481970478805,49.15999984741211,1.0277730682829653,48.849998474121094,0.02561500653399751
4087,2024-03-26,48.9900016784668,49.5,48.81999969482422,49.5,353600.0,-0.004065805119449317,1.666676639764236,1.8214057029194863,53.421640989798064,55.74515409908307,-0.02345313290429374,-0.21838459094556129,-0.7924005242456644,0.9000322507592031,7.405648812571683,0.6800003051757812,0.35145304272626987,0.12050170898437784,-1.1100480566255442,1.3510514745942999,-0.49477317382058317,0.7357765917893389,-0.4481560873938122,34.02792678953199,-26.751586016597685,0.6152748828049602,3,-0.1600017547607422,-0.19000244140625,-0.7500009536743164,0.9499988555908203,2.009998321533203,1,0.03306795012005126,4.428536395961683,49.18999862670898,1.0,49.11999893188477,-5.055481970478805,49.15999984741211,0.03306795012005126
4088,2024-03-27,50.290000915527344,50.29999923706055,49.290000915527344,49.290000915527344,222800.0,0.026536011278234906,-1.0199966430664062,-1.9607907669062703,58.464557173044355,57.36155886470131,-1.3668613964909113,-1.4012031321613918,-2.0684855767659087,-0.38295089870158705,7.560025814152549,1.30999755859375,0.2646814519773457,1.3005008697509766,0.00572581248091808,2.595275927021035,0.6531133411159473,1.9478883983860058,-1.638466124005653,99.37117480668604,40.21376007847661,0.6473875286350275,3,-1.095001220703125,-1.4900016784667969,-2.184999465942383,-0.35000038146972656,0.8899993896484375,2,-0.007556195291257284,1.666676639764236,48.9900016784668,4.428536395961683,49.18999862670898,1.0,49.11999893188477,-0.007556195291257284
4089,2024-03-28,50.93000030517578,51.09000015258789,50.29999923706055,50.29999923706055,416500.0,0.012726175740649825,-1.5079351623665616,0.6300010681152344,62.522181786644374,58.232934907495405,-1.7784498956307218,-1.901636418009275,-2.664390552895938,-1.0306210347607987,8.051755760718745,0.7999992370605469,0.26304092728600637,1.7900001525878935,0.32951696062060165,3.2504833445551853,1.0597585566042511,2.520241748571536,-2.175357665232305,93.27732035268302,36.24752961903762,0.7302415959836442,3,-1.135000228881836,-1.7700004577636719,-2.9399986267089844,-0.9899997711181641,0.2200012207031179,3,-0.02709603494691104,-1.0199966430664062,50.290000915527344,1.666676639764236,48.9900016784668,4.428536395961683,49.18999862670898,-0.02709603494691104
4090,2024-04-01,50.6500015258789,51.02000045776367,50.11000061035156,50.97999954223633,253500.0,-0.005497717997626439,3.439025297965184,-0.5238054870996958,56.22710136462586,58.56701893468993,-1.3241665384423413,-1.4959245149159415,-2.33039139462155,-0.778201656757183,8.033909205479612,0.9099998474121094,0.24557828060751774,1.3815013885498004,-0.1373670105662299,2.9003697876658308,0.6220671889917853,2.1409355881078156,-1.7085302849238673,81.51267104020947,27.900057873540092,0.7594341995580156,4,-0.8550014495849538,-1.4900016784667898,-2.6599998474121023,-0.710000991821282,0.609996795654304,0,-0.003356406288669289,-1.5079351623665616,50.93000030517578,-1.0199966430664062,50.290000915527344,1.666676639764236,48.9900016784668,-0.003356406288669289
4091,2024-04-02,50.36000061035156,50.79999923706055,50.06999969482422,50.25,409800.0,-0.005725585524003707,-2.106372962794624,-0.33333718658604944,56.85186061675118,58.17568948710629,-0.9016733308972817,-1.111704310121766,-1.9873570188984857,-0.5102418958378294,8.302591798816902,0.7299995422363281,0.4073463718145902,0.9955003738403292,-0.5454292098752802,2.5364299575559386,0.2250355819825245,1.7659651656981339,-1.2466470564659033,67.84143634246227,16.203388839578437,0.7704647918578043,4,-0.5650005340576172,-1.2000007629394531,-2.3699989318847656,-0.4200000762939453,0.7000007629394602,1,0.0015885229425707248,3.439025297965184,50.6500015258789,-1.5079351623665616,50.93000030517578,-1.0199966430664062,50.290000915527344,0.0015885229425707248
4092,2024-04-03,50.27000045776367,50.61999893188477,49.97000122070313,50.22999954223633,292700.0,-0.0017871356532388472,-1.3214305177112307,0.3636426688861146,55.67764288164605,57.86199390590859,-0.6845681390508815,-0.8917949839883619,-1.8591051948775998,-0.4289789025790327,9.085495376115945,0.6499977111816406,0.4658295814721356,0.7940002441406264,-0.663877897892867,2.25187838617412,0.06506117312387971,1.5229393151573731,-0.9985151759818365,54.444442089692046,2.0876120607339317,0.7289390710167456,4,-0.37000083923339844,-1.1100006103515625,-2.279998779296875,-0.3299999237060547,1.4799995422363281,2,0.01153765687439634,-2.106372962794624,50.36000061035156,3.439025297965184,50.6500015258789,-1.5079351623665616,50.93000030517578,0.01153765687439634
4093,2024-04-04,50.13999938964844,50.65999984741211,49.75,50.61999893188477,211600.0,-0.0025860566328114176,2.2499914850716274,-11.999713904253468,72.03791554877397,59.243038738062985,-0.39374326959845973,-0.6817604315894243,-1.7080158211256133,-0.289878110260652,9.809423822331532,0.9099998474121094,0.5221512177178624,0.5909992218017592,-0.8451059202970015,2.02710436390052,-0.12705334924761758,1.309051792851136,-0.7230329182021151,29.104428749149523,-26.078440060716044,0.71805257104938,4,-0.23999977111816406,-0.9799995422363281,-2.0874977111816406,-0.1999988555908203,1.6300010681152344,3,0.01715198685321706,-1.3214305177112307,50.27000045776367,-2.106372962794624,50.36000061035156,3.439025297965184,50.6500015258789,0.01715198685321706
4094,2024-04-05,49.88000106811523,50.02000045776367,49.36999893188477,49.93999862670898,205500.0,-0.005185447241686347,4.90907199334121,0.12499503294152992,64.96350974697683,60.19286378881099,-0.023325099205358413,-0.40719786060689955,-1.3979224540686985,-0.014535335805284433,9.566032823175087,0.7700004577636648,0.5267895079481733,0.30850086212157635,-1.1338412387212458,1.7508429629643985,-0.4126701882998347,1.0296719125429874,1.2099990844726634,30.909191793552672,-25.707046498050303,0.7211710504214122,4,0.019998550415046168,-0.7200012207031179,-1.7325000762939382,0.05999946594238992,1.9799995422363352,4,0.02606253426669536,2.2499914850716274,50.13999938964844,-1.3214305177112307,50.27000045776367,-2.106372962794624,50.36000061035156,0.02606253426669536
4095,2024-04-08,50.25,50.47999954223633,49.97000122070313,49.97000122070313,261100.0,0.007417781154004155,-2.6428610354224773,-4.666836215666209,65.8767888184104,60.671466547407896,-0.24158156374829076,-0.7585965858480961,-1.7302249012043802,-0.36257137164814424,9.47733657178172,0.5999984741211009,0.5697846424469759,0.6419998168945327,-0.8314658989688866,2.115465532757952,-0.0947330410371805,1.3787326748262458,0.805600128173829,61.53852309892049,3.298830731716322,0.7367328579317103,4,-0.2950000762939453,-1.0900001525878906,-1.8724985122680664,-0.3099994659423828,1.220001220703132,0,0.01791047812694324,4.90907199334121,49.88000106811523,2.2499914850716274,50.13999938964844,-1.3214305177112307,50.27000045776367,0.01791047812694324
4096,2024-04-09,50.540000915527344,50.61999893188477,50.20000076293945,50.4900016784668,178900.0,0.005771162498056537,3.0000726625368093,0.17856948228883288,67.42083205313656,62.22693222111218,-0.35754587481435607,-1.0579465081445463,-1.9732242136955804,-0.6232712452967917,9.079080759248322,0.4199981689453196,0.5955532488280113,0.9035007476806669,-0.6206256738319809,2.4276271691933147,0.14143753692434302,1.6655639584369908,0.48188718872070524,90.69776382013562,29.912123987911208,0.7620632107563241,4,-0.35000038146972656,-1.135000228881836,-2.2799997329711914,-1.4400005340576172,1.3199996948242188,1,0.014246090086331042,-2.6428610354224773,50.25,4.90907199334121,49.88000106811523,2.2499914850716274,50.13999938964844,0.014246090086331042
4097,2024-04-10,48.75,50.349998474121094,48.38000106811523,49.68000030517578,276900.0,-0.03541750856948256,-1.3592809173557379,-18.60028992141604,49.17492974911116,61.194751396230714,1.5587497901439917,0.6993926056077413,-0.18313244956723906,1.1503126797316412,8.78542126312042,2.1599998474121165,0.6115428916422658,-0.8430002212524386,-2.41792422986574,0.7319237873608628,-1.6304622255590857,-0.05553821694579142,2.238850320800786,16.22803201670463,-42.16737586184331,0.7874620043066497,4,0.9850006103515625,0.6550006866455078,-0.5899991989135742,0.35000038146972656,3.7900009155273438,2,0.04738464355468763,3.0000726625368093,50.540000915527344,-2.6428610354224773,50.25,4.90907199334121,49.88000106811523,0.04738464355468763
4098,2024-04-11,48.97999954223633,49.18999862670898,48.5099983215332,49.18999862670898,203900.0,0.004717939327924636,5.476221616712451,0.22580539307775474,48.49497965068064,59.636173381123626,1.2554038407915868,0.43913945600780835,-0.4084323357875874,0.903310518479131,8.12666817216893,0.6800003051757741,0.6020805015960065,-0.579500579833983,-2.177651307666956,1.01865014799899,-1.3785759437504694,0.21957478408250353,1.9044968084570328,26.78567171092756,-30.371582173848694,0.7990753639164859,4,0.720001220703125,0.4250011444091797,-0.8199987411499023,0.12000083923339844,3.5800018310546946,3,0.05655370526034931,-1.3592809173557379,48.75,3.0000726625368093,50.540000915527344,-2.6428610354224773,50.25,0.05655370526034931
4099,2024-04-12,48.9000015258789,49.4000015258789,48.59000015258789,49.11000061035156,302100.0,-0.0016332792385684858,1.0506340116082742,1.0000000000000677,48.17277684311234,58.74124843428879,1.1367003786501826,0.5986618132643358,-0.3100602615371315,0.9573651926666855,8.364964712011227,0.8100013732910085,0.662823767137148,-0.6904987335205135,-2.206067193769222,0.825069726728195,-1.4482829636448713,0.06728549660384431,1.8843150135113333,23.21432828907244,-34.250866668252776,0.7577842301243557,4,0.6899986267089915,0.5049991607666087,-0.7400007247924734,0.19999885559082742,3.9499969482421946,4,0.05869118286971653,5.476221616712451,48.97999954223633,-1.3592809173557379,48.75,3.0000726625368093,50.540000915527344,0.05869118286971653
4100,2024-04-15,48.459999084472656,49.31000137329102,48.18000030517578,48.81999969482422,247100.0,-0.00899800465595868,-1.4565289502927525,1.7142960944595242,44.28794954805662,57.34525831554495,1.3783276718268525,1.0790219154493883,0.12456182585339093,1.3666862764457974,8.753936445752588,1.1300010681152415,0.581012260522094,-1.1210010528564425,-2.6635342968177937,0.4215321911049088,-1.8922676748371146,-0.3497344308757704,2.2281448360665763,11.475366265862629,-45.24797295347099,0.7712666219806743,4,0.9600009918212891,0.9450016021728516,-0.21999835968017578,0.6400012969970703,4.3600006103515625,0,0.07016099030361556,1.0506340116082742,48.9000015258789,5.476221616712451,48.97999954223633,-1.3592809173557379,48.75,0.07016099030361556
4101,2024-04-16,47.9000015258789,48.22000122070313,47.47999954223633,48.22000122070313,186100.0,-0.011555872248730337,3.625014901175244,0.8888865341415221,41.92592023265708,55.81728913232396,1.7351467429152265,1.6437491469111336,0.6957720981958957,1.8989811642655852,9.73044120101446,0.9799995422363281,0.3898773789199481,-1.6304986953735394,-3.3242458307668414,0.0632484400197626,-2.477372263070187,-0.783625127676892,2.637653777738528,14.634220904282715,-43.10268679945127,0.84687356769665,4,1.1699981689453196,1.3849983215332102,0.3399991989135813,1.1999988555908274,4.4399986267089915,1,0.07453026265344631,-1.4565289502927525,48.459999084472656,1.0506340116082742,48.9000015258789,5.476221616712451,48.97999954223633,0.07453026265344631
4102,2024-04-17,48.52000045776367,48.6500015258789,47.79999923706055,47.849998474121094,316800.0,0.012943609856667981,-1.2077968402435275,-2.0937581956463798,35.42008518029962,51.74864131360458,0.939615430358792,1.039227803157111,0.1273041979632481,1.258755074941817,10.482163557327768,0.8500022888183523,0.26302892933071575,-0.9864997863769531,-2.7249117212571647,0.7519121485032585,-1.8557057538170625,-0.11729381893684376,1.7730423849432668,54.16665838825253,1.6261369678149862,0.8692059674401067,4,0.529998779296875,0.7649993896484375,-0.11999988555908203,0.4549999237060547,2.6499977111816406,2,0.06883759524065414,3.625014901175244,47.9000015258789,-1.4565289502927525,48.459999084472656,1.0506340116082742,48.9000015258789,0.06883759524065414
4103,2024-04-18,48.93000030517578,49.06000137329102,48.47000122070313,48.52000045776367,293300.0,0.008450120435778086,-1.3137337033353176,0.611938259022871,32.876701591200145,48.183440407407176,0.3798750730663727,0.6698735656175927,-0.22856166842467474,0.8259166557600253,11.17390673154048,0.5900001525878906,0.15122075596139695,-0.5805000305175767,-2.312909296237642,1.1519092352024884,-1.4467046633776093,0.28570460234245587,1.1379990734935106,75.52079504566733,26.971051051955968,0.866204632860031,4,0.11999893188476562,0.3549995422363281,-0.5299997329711914,0.04500007629394531,2.0900001525878906,3,0.07377887978410036,-1.2077968402435275,48.52000045776367,3.625014901175244,47.9000015258789,-1.4565289502927525,48.459999084472656,0.07377887978410036
4104,2024-04-19,50.13000106811523,50.18999862670898,48.86000061035156,48.86000061035156,269400.0,0.02452484683129086,-1.0944843101858275,3.0975632449129424,46.153841813042554,45.992001851255196,-0.8727084524934483,-0.47825131161372525,-1.3448611221214932,-0.39384903164195606,11.32661305005896,1.3299980163574148,0.07319125925806702,0.5710006713867131,-1.1743561342733244,2.3163574770467505,-0.3016777314433057,1.4436790742167318,-2.650001525878899,97.78606720063061,51.199768662751275,0.8726784028300203,4,-1.0800018310546804,-0.8450012207031179,-1.6000013351440359,-1.1550006866455007,0.7099990844726634,4,0.04847397273887899,-1.3137337033353176,48.93000030517578,-1.2077968402435275,48.52000045776367,3.625014901175244,47.9000015258789,0.04847397273887899
4105,2024-04-22,50.4000015258789,50.6500015258789,49.7599983215332,50.02000045776367,256000.0,0.00538600542610812,1.0227321002050562,0.2992133316112095,50.2967427908424,44.08932526655583,-1.2507201430910868,-0.6824288531746987,-1.5411266392254461,-0.6713873657908422,11.626094081992672,0.890003204345696,-0.07320624621301164,0.7770009994506779,-0.9942563346198838,2.5482583335212396,-0.10862766758459941,1.6626296664859552,-2.8658020019531207,92.11356960374103,46.2241538296263,0.8856286670352792,4,-1.335000991821282,-1.1150016784667898,-1.7475013732910085,-1.4250011444091726,-0.3100013732910085,0,0.04861104908864333,-1.0944843101858275,50.13000106811523,-1.3137337033353176,48.93000030517578,-1.2077968402435275,48.52000045776367,0.04861104908864333
4106,2024-04-23,50.45000076293945,50.90999984741211,50.18000030517578,50.18000030517578,193600.0,0.0009920483243415212,-4.407394848754574,0.7105255232645818,51.343286471369254,44.330253791251174,-1.4693458892272417,-0.6674103800669968,-1.5223819443934588,-0.7357357856324285,12.425474020199179,0.7299995422363281,-0.16667414374265377,0.7640001296997099,-1.0318713378896902,2.55987159728911,-0.13393560409498662,1.6619358634944064,-2.7911691589355527,85.209035556406,38.73281750479383,0.8979357337946997,4,-1.2550010681152344,-1.1650009155273438,-1.7975006103515625,-1.4750003814697266,0.34999847412109375,1,0.046977183271437406,1.0227321002050562,50.4000015258789,-1.0944843101858275,50.13000106811523,-1.3137337033353176,48.93000030517578,0.046977183271437406
4107,2024-04-24,50.61000061035156,50.83000183105469,49.91999816894531,49.9900016784668,240600.0,0.0031714538155100946,-1.3947277281146007,2.2962884471382754,53.49183892331376,44.88546037709931,-1.4949703467363094,-0.737640348344577,-1.6197103233827619,-0.9033922722834404,13.137287673472386,0.910003662109375,-0.29756811355399293,0.8430000305175795,-0.9667760326387977,2.652776093673957,-0.0618880010606091,1.7478880620957682,-2.756098911743166,87.70494238084142,37.418966667886906,0.904888031578189,4,-1.4150009155273438,-1.3250007629394531,-1.9575004577636719,-1.635000228881836,1.3499984741210938,2,0.034182958335757796,-4.407394848754574,50.45000076293945,1.0227321002050562,50.4000015258789,-1.0944843101858275,50.13000106811523,0.034182958335757796
4108,2024-04-25,49.90999984741211,50.58000183105469,49.79999923706055,50.18000030517578,343500.0,-0.013831273552608492,-2.1836731516298045,-0.43548535953583667,50.2091965617705,45.11172923472799,-0.7254663771970584,-0.07121945105262739,-0.8316420910297353,-0.21184326397089137,13.030467506822044,0.8100013732910156,-0.49146534877131387,0.16199932098388814,-1.6325728487006401,1.9565714906684164,-0.735286763858376,1.0592854058261523,-1.872732259875491,51.219494040696325,-1.4548275619074147,0.8972860848422625,4,-0.7150001525878906,-0.625,-1.2574996948242188,-0.9349994659423828,1.9099998474121094,3,0.02524540824254351,-1.3947277281146007,50.61000061035156,-4.407394848754574,50.45000076293945,1.0227321002050562,50.4000015258789,0.02524540824254351
4109,2024-04-26,49.54999923706055,50.43999862670898,48.81999969482422,50.11999893188477,438200.0,-0.007212995621161622,1.677686210962396,2.111106401616325,45.11172641161118,45.20325999734516,-0.29454148816918746,0.18982651048185062,-0.3894876803658036,0.11980291796704279,12.08970175256856,1.6199989318847585,-0.4636664763086884,-0.12900123596191548,-1.836211020450932,1.5782085485271011,-0.9826061282064202,0.7246036562825893,-1.3403677139313999,34.92820521244577,-15.938098925005285,0.8536048922445073,4,-0.3549995422363281,-0.2649993896484375,-0.8974990844726562,-0.5749988555908203,2.1700019836425852,4,0.029667028119823913,-2.1836731516298045,49.90999984741211,-1.3947277281146007,50.61000061035156,-4.407394848754574,50.45000076293945,0.029667028119823913
4110,2024-04-29,50.47999954223633,50.7400016784668,49.83000183105469,49.83000183105469,436000.0,0.01876892673048114,-1.8000093900571033,-1.1403474722597602,49.61537577461592,46.0576439464517,-1.0145637551238451,-0.7942864151546871,-1.3054284697822354,-0.8318350784661703,11.23276020209359,1.19000244140625,-0.42002525967100723,0.8094991683959947,-0.8789442979033453,2.4979426346953346,-0.03472256475367175,1.653720901545661,-2.108345919650205,79.42582422095309,32.21003594308874,0.8442217331496696,4,-1.125,-1.1949996948242188,-1.7649993896484375,-1.5049991607666016,0.9799995422363281,0,0.007131549398100789,1.677686210962396,49.54999923706055,-2.1836731516298045,49.90999984741211,-1.3947277281146007,50.61000061035156,0.007131549398100789
4111,2024-04-30,50.43999862670898,50.81999969482422,49.97000122070313,50.459999084472656,355600.0,-0.0007924111705643888,1.2972879625954123,-0.030770043370337178,63.96693256055743,49.22951587759146,-0.6441089946429628,-0.7884069927025124,-1.2396149794977376,-0.8215883517614344,10.407748907216874,0.8499984741210866,-0.36158579352613884,0.765498352050777,-0.9301861618417036,2.4611828659432575,-0.08234390489546684,1.6133406089970208,-1.9160442306332968,80.59687612685244,28.244327311472517,0.847842256946241,4,-0.7499980926513601,-1.154998779296868,-1.6299991607665874,-1.4649982452392507,0.5800018310546946,1,-0.006938907288862484,-1.8000093900571033,50.47999954223633,1.677686210962396,49.54999923706055,-2.1836731516298045,49.90999984741211,-0.006938907288862484
4112,2024-05-01,50.849998474121094,51.38000106811523,50.36999893188477,50.5099983215332,291600.0,0.008128466664846679,-2.258077020101057,-16.999618538998348,65.00801821257838,52.799662168855704,-0.7697930303928828,-1.215021719380708,-1.621407113570072,-1.2597393851668812,9.85692358822574,1.0100021362304545,-0.21658148973384783,1.146498298645021,-0.610787229155008,2.90378382644505,0.26785553474501,2.025141062545032,-2.182881350965225,79.2967847781742,22.730754136548818,0.878642763900013,5,-0.7499980926513672,-1.4199981689453125,-1.9274988174438477,-1.8749980926513672,-0.30999755859375,2,-0.0009832691949045458,1.2972879625954123,50.43999862670898,-1.8000093900571033,50.47999954223633,1.677686210962396,49.54999923706055,-0.0009832691949045458
4113,2024-05-02,51.0,51.2599983215332,50.599998474121094,51.2599983215332,228200.0,0.0029498826033445003,4.07695467816952,-0.7647006024975036,66.66664648309302,55.0788626877502,-0.6652435112670076,-1.3673978763256613,-1.753771530960222,-1.440179672617063,9.566528603711557,0.6599998474121094,0.017041420031837617,1.2534997940063448,-0.5887899256546376,3.0957895136673272,0.3323549341758536,2.174644653836836,-2.115852161247382,85.15621623957502,23.364661351761754,0.9211448598304911,5,-0.8999996185302734,-1.5699996948242188,-2.185000419616699,-2.2749996185302734,-0.4500007629394531,3,0.018823511460248188,-2.258077020101057,50.849998474121094,1.2972879625954123,50.43999862670898,-1.8000093900571033,50.47999954223633,0.018823511460248188
4114,2024-05-03,51.18000030517578,51.5,50.6500015258789,51.29999923706055,198500.0,0.003529417748544761,2.2692220225213933,0.46153733292251714,72.51656298354743,57.54773159805076,-0.7606261085106851,-1.523102109782009,-1.9111004996649257,-1.6476456756144415,9.826428544117135,0.8499984741211009,0.2750734680174176,1.3685001373291001,-0.5821677297521504,3.3191680044103506,0.3931662037884749,2.3438340708697254,-2.096184208074156,80.83832061766184,12.158221537697855,0.9753339335406268,5,-1.0200004577636719,-1.6900005340576172,-2.1825008392333984,-2.9200000762939453,-0.3400001525878906,4,0.01250487272044265,4.07695467816952,51.0,-2.258077020101057,50.849998474121094,1.2972879625954123,50.43999862670898,0.01250487272044265
4115,2024-05-06,51.1500015258789,51.63000106811523,50.959999084472656,51.63000106811523,208600.0,-0.0005861426166081651,1.7916775941952672,4.000031789426837,79.49182159685505,60.675346611993625,-0.685097038426008,-1.4990788938727135,-1.853798126232256,-1.6434901872874192,9.663404386447242,0.670001983642571,0.5387823423334837,1.2935012817382727,-0.7395442947683435,3.326546858244889,0.27697849348496106,2.3100240699915844,-1.8245670384874373,71.0843622675847,-4.249088264712455,1.0165227882533083,5,-0.9250011444091726,-1.595001220703118,-1.6725015640258718,-2.5300006866455007,-0.8500022888183523,0,0.011143688715939737,2.2692220225213933,51.18000030517578,4.07695467816952,51.0,-2.258077020101057,50.849998474121094,0.011143688715939737
4116,2024-05-07,51.2599983215332,51.54999923706055,51.08000183105469,51.5099983215332,309200.0,0.0021504749242020615,1.8484533222360937,0.5208338300391802,77.39997863769516,63.33180658025822,-0.7466285798917127,-1.6362615791624435,-1.901767643110361,-1.77575957217865,9.349883181993873,0.4699974060058594,0.6388170375718474,1.3674982070922823,-0.7406197799160452,3.47561619410061,0.31343921358811855,2.421557200596446,-1.6580158444548871,70.63475243867757,-7.0714535925930875,1.0540589935041644,5,-1.0349979400634766,-1.7049980163574219,-1.7824983596801758,-2.6399974822998047,-0.9099998474121094,1,0.0039016927328971995,1.7916775941952672,51.1500015258789,2.2692220225213933,51.18000030517578,4.07695467816952,51.0,0.0039016927328971995
4117,2024-05-08,51.06000137329102,51.2599983215332,50.93999862670898,50.959999084472656,238300.0,-0.0039016183142980276,-3.5713195825723196,-0.4000091552734659,72.23384506585731,65.77898974737897,-0.5320353778174081,-1.322117471215357,-1.6552954960958317,-1.6323165887814994,9.312486662977799,0.31999969482422586,0.685253337247687,1.0520011901855568,-1.045652347743875,3.1496547281149887,0.003174421220840884,2.1008279591502728,-1.214656665288274,44.66036317308041,-31.945773526478405,1.0488267689647142,5,-0.8350009918212962,-1.5050010681152415,-1.5825014114379954,-2.4400005340576243,-1.4500007629394602,2,-0.0007834099970916997,1.8484533222360937,51.2599983215332,1.7916775941952672,51.1500015258789,2.2692220225213933,51.18000030517578,-0.0007834099970916997
4118,2024-05-09,51.75,51.790000915527344,50.97999954223633,51.02999877929688,204100.0,0.01351348625442661,1.024995708481947,7.199847415601172,68.92524343234028,68.42493608301554,-1.0432956109500608,-1.8909018587694035,-2.2692106119577318,-2.3506819506653187,9.464411234457717,0.8100013732910156,0.7408432265824061,1.6034997940063462,-0.5726797241437183,3.7796793121564107,0.515410034931314,2.6915895530813785,-1.6904965287837541,96.4911458821325,21.632027097326002,1.0880897590750336,5,-0.9399986267089844,-2.114999771118164,-2.2200002670288086,-3.1299991607666016,-2.1800003051757812,3,-0.023381624820727698,-3.5713195825723196,51.06000137329102,1.8484533222360937,51.2599983215332,1.7916775941952672,51.1500015258789,-0.023381624820727698
4119,2024-05-10,51.77000045776367,51.79999923706055,51.41999816894531,51.68000030517578,170900.0,0.0003864822756265429,4.066758220798047,0.12500000000000122,66.9975265964244,70.35628617432758,-0.7993303336717048,-1.7759169889530142,-2.2122935729115056,-2.3797409465931167,9.867244024967725,0.3800010681152344,0.7719998094712324,1.4800003051757784,-0.7283568630565256,3.6883574734080824,0.37582172105962997,2.584178889291927,-1.4682273443438731,96.51177232483458,22.85061694562488,1.104178584116151,5,-0.8850002288818359,-2.1300010681152344,-2.2400007247924805,-3.1499996185302734,-2.3699989318847727,4,-0.023565795053420158,1.024995708481947,51.75,-3.5713195825723196,51.06000137329102,1.8484533222360937,51.2599983215332,-0.023565795053420158
4120,2024-05-13,51.86000061035156,52.15999984741211,51.61999893188477,52.06999969482422,160800.0,0.0017384614987847602,1.7692397981141308,-2.333319204848896,67.32188298146536,70.72905844331736,-0.7520805909144528,-1.684502611980534,-2.227902732327678,-2.474376467736384,10.023214352300219,0.5400009155273366,0.8937521807629665,1.4000003814697237,-0.7375335432137717,3.537534306153219,0.331233419127976,2.4687673438114714,-1.3185113171492446,75.4099232058435,3.0769159943264555,1.0687669623417488,5,-0.595001220703125,-2.0400009155273438,-2.330000877380371,-3.239999771118164,-2.7999992370605398,0,-0.019668346428057593,4.066758220798047,51.77000045776367,1.024995708481947,51.75,-3.5713195825723196,51.06000137329102,-0.019668346428057593
4121,2024-05-14,51.47000122070313,52.38000106811523,51.4000015258789,52.27999877929688,164000.0,-0.007520234960633254,-1.0631635586822172,3.857148047229791,60.00001774279693,70.17261394667499,-0.22418589622069618,-1.0680963823587817,-1.778115943655159,-2.1079331216252584,9.64546536680644,0.9799995422363281,1.0944245816629916,0.8315010070800852,-0.97679899883547,2.6398010129956404,-0.07264899587769236,1.7356510100378628,-0.6371800277430495,36.805673292926855,-32.19561306084064,0.9041500029577793,5,0.019998550415031957,-1.5400009155273509,-1.91250133514405,-2.8500003814697337,-2.3500022888183594,1,-0.02273172636281129,1.7692397981141308,51.86000061035156,4.066758220798047,51.77000045776367,1.024995708481947,51.75,-0.02273172636281129
4122,2024-05-15,51.86000061035156,52.11999893188477,51.709999084472656,52.040000915527344,204100.0,0.007577217415948967,1.4117897854770076,0.22222326878155377,74.43613623174272,71.03589058541384,-0.5094209098446569,-1.2596230808347215,-2.0896683259927755,-2.5109973036607016,9.757928039414942,0.6499977111816406,1.2101143521670394,1.0545003890991183,-0.5335138811397115,2.642514659337948,0.26049325397970335,1.8485075242185331,-0.717743442360451,62.857150642231154,-8.046689622646674,0.7940071351194152,5,-0.3449993133544993,-1.9300003051757812,-2.0625,-3.239999771118164,-1.4599990844726634,2,-0.02911689391552119,-1.0631635586822172,51.47000122070313,1.7692397981141308,51.86000061035156,4.066758220798047,51.77000045776367,-0.02911689391552119
4123,2024-05-16,52.540000915527344,52.63000106811523,51.70000076293945,51.70000076293945,230900.0,0.013112230952038395,-1.2142860386646577,-4.666659602424448,84.6868447628379,72.38814411644611,-1.0594072367782275,-1.7447589666680727,-2.7023348033741357,-3.1986441784665303,10.509424519889606,0.9300003051757741,1.2474520738641246,1.5540006637573214,0.044878452202368635,3.063122875312274,0.799439557979845,2.3085617695347977,-1.1501949675114105,92.68291170058085,16.51670830330893,0.7545611057774754,5,-0.7550010681152415,-2.4850006103515625,-2.9700002670288086,-3.9200000762939453,-3.1100006103515625,3,-0.055767039476961044,1.4117897854770076,51.86000061035156,-1.0631635586822172,51.47000122070313,1.7692397981141308,51.86000061035156,-0.055767039476961044
4124,2024-05-17,52.56000137329102,52.849998474121094,52.27999877929688,52.5,217700.0,0.00038067105852990224,-1.2799813844194057,0.0714301933233812,80.58831713206061,72.50997695369118,-0.9644954957031473,-1.6584028243241633,-2.677559189435179,-3.229286269988897,11.493748882172426,0.5699996948242116,1.2519305126963118,1.4525011062622113,-0.1545482748717646,3.059550487396187,0.6489764156952234,2.2560257968291992,-0.9221564012552292,80.00015784987482,4.070865342406435,0.8035246905669885,5,-0.6650028228759837,-2.395002365112312,-3.0075006484985423,-3.9400005340576243,-3.319999694824226,4,-0.05688739726681602,-1.2142860386646577,52.540000915527344,1.4117897854770076,51.86000061035156,-1.0631635586822172,51.47000122070313,-0.05688739726681602
4125,2024-05-20,52.849998474121094,52.9900016784668,52.38000106811523,52.56000137329102,201700.0,0.005517448501769495,1.1403398405868155,4.833174391251137,83.0137862488675,73.13373335493256,-1.10409594886805,-1.8503074652551703,-2.9213886591307627,-3.531061107597395,12.17818495293344,0.6100006103515696,1.2446218638023083,1.6199983596801744,-0.12736102668642246,3.367357746046771,0.746318666496876,2.4936780528634728,-1.1499977111816406,91.19476786729656,15.200902699936094,0.8736796931832984,5,-0.8849983215332031,-2.6149978637695312,-3.3524980545043945,-4.229997634887695,-2.8499984741210938,0,-0.06527903591012485,-1.2799813844194057,52.56000137329102,-1.2142860386646577,52.540000915527344,1.4117897854770076,51.86000061035156,-0.06527903591012485
4126,2024-05-21,52.81999969482422,53.02999877929688,52.52000045776367,52.79999923706055,195300.0,-0.0005676211951370913,1.3181814241002496,0.0689677852172443,80.12244402758736,74.01024435068034,-0.9270265251319714,-1.7219350489216367,-2.8591260496835105,-3.509142289246448,12.694862096375964,0.5099983215332102,1.1900218301461933,1.4714996337890653,-0.37194467395070774,3.3149439415288384,0.5497774799191788,2.393221787658952,-0.8619987487792997,84.2105716031213,8.277821117971044,0.921722153869887,5,-0.8150005340576172,-2.565000534057617,-3.407499313354492,-4.19999885559082,-2.7399978637695312,1,-0.07118512577162384,1.1403398405868155,52.849998474121094,-1.2799813844194057,52.56000137329102,-1.2142860386646577,52.540000915527344,-0.07118512577162384
4127,2024-05-22,52.34000015258789,52.86999893188477,52.25,52.56999969482422,233800.0,-0.009087458254630865,-2.024386159156707,-11.49971390425329,68.61118028218273,73.97534844510727,-0.2753174505952174,-1.1654353918161604,-2.340491757457798,-3.0453650995522636,13.348618384326693,0.6199989318847727,1.096316871444472,0.9050001144409165,-0.9548192837994947,2.7648195126813278,-0.0249095846792855,1.8349098135611186,-0.16759963989257898,48.120326630355024,-25.545010365367844,0.9299096991202052,5,-0.125,-1.9250011444091797,-3.1625003814697266,-3.719999313354492,-3.1500015258789134,2,-0.061520848515777216,1.3181814241002496,52.81999969482422,1.1403398405868155,52.849998474121094,-1.2799813844194057,52.56000137329102,-0.061520848515777216
4128,2024-05-23,51.16999816894531,52.1500015258789,51.08000183105469,52.1500015258789,238200.0,-0.022353878109125813,1.1836653665600283,4.260892640936728,49.89104399960773,72.07462815657209,0.8982161696902153,0.10941209371988236,-1.1456212055043054,-1.8899313905077477,13.542603761455752,1.2599983215332031,0.9981127459771386,-0.32800178527831747,-2.050614827464038,1.3946112569074032,-1.1893083063711813,0.5333047358145464,1.8600006103515696,4.615204037716639,-65.32789004454115,0.8613065210928604,5,0.8850021362304688,-0.4199981689453054,-2.0024986267089844,-2.549997329711914,-1.80999755859375,3,-0.015047814551881644,-2.024386159156707,52.34000015258789,1.3181814241002496,52.81999969482422,1.1403398405868155,52.849998474121094,-0.015047814551881644
4129,2024-05-24,51.02000045776367,51.540000915527344,50.97000122070313,51.540000915527344,183900.0,-0.002931360495390334,1.1923045886365864,0.5306108944266724,48.619942576911775,69.99663477828835,1.040006065879858,0.395460734192568,-0.9278191360645422,-1.7598332207624665,14.102359302165791,0.5699996948242116,0.9494090032537059,-0.55149955749512,-2.032669869133109,0.9296707541428688,-1.292084713314118,0.18908559832387795,1.970998382568368,2.4271503066572353,-64.58853050870145,0.7405851558189958,5,0.9799995422363352,-0.095001220703125,-1.8525009155273438,-2.3999996185302734,-1.970001220703125,4,-0.03116425202512796,1.1836653665600283,51.16999816894531,-2.024386159156707,52.34000015258789,1.3181814241002496,52.81999969482422,-0.03116425202512796
4130,2024-05-28,50.84000015258789,51.31000137329102,50.790000915527344,51.18000030517578,180700.0,-0.0035280341740645538,-1.36364582159302,0.6538458716942376,45.60670557984301,68.39737787129347,1.1846859130498402,0.6364451073629027,-0.6926362322692512,-1.6013005243750484,14.897929859030839,0.520000457763679,0.8752089315462825,-0.749499893188478,-2.182795677983357,0.6837958916064011,-1.4661477855859175,-0.03285200079103845,2.070158782958991,2.2321109260526972,-61.66854998134985,0.7166478923974392,5,1.0699996948242188,0.08499908447265625,-1.6725006103515625,-2.219999313354492,-1.8499984741210938,1,-0.03147125234695047,1.1923045886365864,51.02000045776367,1.1836653665600283,51.16999816894531,-2.024386159156707,52.34000015258789,-0.03147125234695047
4131,2024-05-29,50.09000015258789,50.4900016784668,49.9900016784668,50.41999816894531,278700.0,-0.014752163606392532,1.1276367797806979,0.9705819654657856,40.9005415015179,64.67120067904627,1.9202852139653146,1.4323152123835143,0.09658724109105066,-0.8728765078286074,15.921660367189833,0.8499984741210938,0.7916242640968747,-1.4819999694824233,-2.981411875426744,0.017411936461897426,-2.231705922454587,-0.7322940165102594,2.692949301757821,3.4721725516375312,-60.265481643230885,0.7497059529721618,5,1.4200000762939453,0.8349990844726562,-0.9149999618530273,-1.4699993133544922,-1.3400001525878906,2,-0.0017967688623223843,-1.36364582159302,50.84000015258789,1.1923045886365864,51.02000045776367,1.1836653665600283,51.16999816894531,-0.0017967688623223843
4132,2024-05-30,50.79999923706055,50.81000137329102,50.22999954223633,50.31000137329102,222900.0,0.014174467604507912,1.2745074573278925,-1.4848509369183782,41.12147933394605,59.83060452028051,1.1668155742059199,0.7572003040515938,-0.5680308333937063,-1.5984662629720532,16.31555132106281,0.7200012207031321,0.7098340712332316,-0.7695009231567411,-2.2741390361887284,0.7351371898752461,-1.5218199796727347,-0.0171818666407475,1.7595143952148504,37.49988962102052,-21.18196020535273,0.7523190565159937,5,0.7100009918212891,0.125,-1.5599994659423828,-2.1799983978271484,-2.1199989318847656,3,-0.014173177496439648,1.1276367797806979,50.09000015258789,-1.36364582159302,50.84000015258789,1.1923045886365864,51.02000045776367,-0.014173177496439648
4133,2024-05-31,51.959999084472656,52.09000015258789,50.70000076293945,50.959999084472656,328300.0,0.02283464300853466,1.206344496854394,2.0408252238225284,51.463781208983896,56.594544973271994,-0.09399415183921178,-0.34487304001332575,-1.663398975768338,-2.7770499829692596,16.91978089930363,1.3899993896484375,0.7180997235858797,0.3424989700317411,-1.1468155567428013,1.8318134968062836,-0.40215829335553366,1.087156233419016,0.39395359149805387,93.80946844879765,38.26409075948196,0.7446572633872716,5,-0.4499988555908203,-1.0349998474121094,-2.719999313354492,-3.339998245239258,-2.9099998474121094,4,-0.05331024839435472,1.2745074573278925,50.79999923706055,1.1276367797806979,50.09000015258789,-1.36364582159302,50.84000015258789,-0.05331024839435472
4134,2024-06-03,51.81999969482422,52.38999938964844,51.75,52.25,173100.0,-0.0026943685934411876,-1.2456130957957998,-0.43000030517578125,49.69418228905403,52.892366755514935,-0.07822959186389511,-0.16281574954772537,-1.4690559202863795,-2.658233974090038,17.4234004929145,0.6399993896484375,0.6262853311414673,0.17049961090087606,-1.3066879297996365,1.6476871516013887,-0.5680941594493802,0.9090933812511324,-1.8299980163574219,76.24999006588307,22.25825926472335,0.7385937703502564,6,-0.3099994659423828,-0.8950004577636719,-2.5799999237060547,-3.1999988555908203,-0.9799995422363281,0,-0.04747200113778394,1.206344496854394,51.959999084472656,1.2745074573278925,50.79999923706055,1.1276367797806979,50.09000015258789,-0.04747200113778394
4135,2024-06-04,51.72000122070313,51.86999893188477,51.18000030517578,51.61999893188477,194900.0,-0.0019297274162484168,2.4500128746769767,-0.23256329731551958,52.00000244140923,49.76765102371738,-0.17363773186271914,-0.018893493863039623,-1.3134657763127535,-2.5775009778963422,17.58978772800687,0.6899986267089915,0.40814852185525297,0.0420011520385799,-1.4164855195060113,1.5004878235831711,-0.6872421837337157,0.7712444878108755,-1.681999588012701,72.08338300391831,15.260186441837178,0.7292433357722957,6,-0.29000091552735086,-0.29000091552735086,-2.480001449584968,-3.1000003814697337,-0.34000015258790484,1,-0.051624167065444704,-1.2456130957957998,51.81999969482422,1.206344496854394,51.959999084472656,1.2745074573278925,50.79999923706055,-0.051624167065444704
4136,2024-06-05,51.459999084472656,51.68000030517578,51.22999954223633,51.599998474121094,177500.0,-0.005027110017282843,1.999974568943594,-1.3999618539004386,46.7320110701107,47.33663222237603,-0.14174542538036405,0.2707415095002119,-1.00200368260181,-2.312764687079806,17.76516673603504,0.490001678466804,0.2248696027236079,-0.22800102233886577,-1.6771328833866264,1.2211308387088948,-0.9525669528627461,0.49656490818501453,-1.3749574966430629,56.94442727438095,0.847948146369319,0.7245659305238799,6,-0.26999855041503906,0.040000915527350855,-2.1399993896484375,-2.714998245239258,0.030002593994140625,2,-0.047998395840452845,2.4500128746769767,51.72000122070313,-1.2456130957957998,51.81999969482422,1.206344496854394,51.959999084472656,-0.047998395840452845
4137,2024-06-06,51.02000045776367,51.56999969482422,50.95000076293945,51.18999862670898,131300.0,-0.008550303819219174,-3.000024611143926,1.2142779291552626,37.0748116166744,45.9126064020501,0.10205212922070928,0.7458287416944955,-0.5081494422124564,-1.8705424142617346,18.01739455681197,0.6199989318847656,-0.02804469563962897,-0.6659996032714872,-2.1188864633578604,0.7868872568148859,-1.3924430333146773,0.0604438267717029,-0.8888597138977019,18.934908571338283,-31.1897020788998,0.7264434300431878,6,0.1700000762939453,0.48999977111816406,-1.5325002670288086,-2.085000991821289,1.7000007629394602,3,-0.04449236451189109,1.999974568943594,51.459999084472656,2.4500128746769767,51.72000122070313,-1.2456130957957998,51.81999969482422,-0.04449236451189109
4138,2024-06-07,50.540000915527344,50.97000122070313,50.36999893188477,50.97000122070313,175300.0,-0.009408066207950982,1.7907063394899807,2.529440804236751,34.06937823369674,44.295877030581764,0.5400842583655674,1.191625534957538,-0.02067080965858281,-1.3674564521435926,17.788750779485323,0.6500015258788991,-0.2842555164425278,-1.0854991912841783,-2.6253347425927913,0.4543363600244348,-1.8554169669384848,-0.31558141562987174,-0.3636829987457233,8.415937877102246,-36.362783625264335,0.7699177756543067,6,0.6499996185302734,0.9699993133544922,-0.7750005722045898,-1.2350006103515625,3.0999984741210938,4,-0.036802544057337294,-3.000024611143926,51.02000045776367,1.999974568943594,51.459999084472656,2.4500128746769767,51.72000122070313,-0.036802544057337294
4139,2024-06-10,50.54999923706055,50.77000045776367,50.11999893188477,50.25,135400.0,0.00019782986450511686,-1.3214283281449373,-0.6976721491811598,31.023089014101174,42.67547518994378,0.5100413565813753,1.1442054566796784,-0.04355190669079434,-1.3480083634892566,17.62899770550413,0.6500015258788991,-0.4852101906666988,-1.0145008087158232,-2.6252604114521603,0.596258794020514,-1.8198806100839917,-0.2091210073476546,1.8400001525878906,24.571446010044237,-13.74375416503069,0.8053798013681699,6,0.6400012969970703,0.9600009918212891,-0.784998893737793,-1.2449989318847656,2.5,0,-0.029673590952307705,1.7907063394899807,50.540000915527344,-3.000024611143926,51.02000045776367,1.999974568943594,51.459999084472656,-0.029673590952307705
4140,2024-06-11,50.84000015258789,50.95000076293945,49.86999893188477,50.13000106811523,271600.0,0.0057369123621020535,1.3225838207666976,2.366669633660998,34.335436448128235,41.94601907290049,0.24589938877225137,0.8156915128449924,-0.33430479811000424,-1.6005100483113495,17.18889266916442,1.0800018310546804,-0.5180980605947028,-0.6734998703002901,-2.3092617452273743,0.962262004626794,-1.4913808077638322,0.14438106716325194,1.504599227905274,53.59118700221909,20.210589998227917,0.8178809374635422,6,0.28999900817871094,0.6099987030029368,-1.015000343322754,-1.4750003814697266,1.7099990844726562,1,0.0,-1.3214283281449373,50.54999923706055,1.7907063394899807,50.540000915527344,-3.000024611143926,51.02000045776367,0.0
4141,2024-06-12,50.29999923706055,51.63000106811523,50.27999877929688,51.63000106811523,264600.0,-0.010621575804614869,1.0300758349299592,-1.8732444310720637,34.01252512738583,41.156135272171575,0.9150484373450851,1.331828057091144,0.2080028062271424,-1.0251305808953575,16.22863868121916,1.3500022888183452,-0.54803091599927,-1.1550006866455078,-2.8786383399079867,0.568636966616971,-2.0168195132767437,-0.29318186001427193,1.9456161254882787,24.431805866823673,-6.791668746876539,0.8618188266312378,6,0.8299999237060547,1.1499996185302805,-0.40999889373779297,-0.8699989318847656,2.7900009155273438,2,0.02147120969057492,1.3225838207666976,50.84000015258789,-1.3214283281449373,50.54999923706055,1.7907063394899807,50.540000915527344,0.02147120969057492
4142,2024-06-13,50.349998474121094,50.5099983215332,49.93999862670898,50.13000106811523,182800.0,0.0009940206325829148,1.1111213150886479,-0.16541135573581156,42.20531795462391,40.12741713279824,0.8878730825894507,1.225747666526047,0.163840230223812,-1.0464462266905912,15.34302098858186,0.5699996948242259,-0.5468869281230582,-1.029501342773436,-2.8097969677582384,0.7507942822113662,-1.9196491552658372,-0.13935353028103492,1.800592231201172,27.27266816075443,-7.014333615979016,0.8901478124924009,6,0.7800006866455078,1.1000003814697337,-0.45999813079833984,-0.9199981689453125,1.75,3,0.022641573761549294,1.0300758349299592,50.29999923706055,1.3225838207666976,50.84000015258789,-1.3214283281449373,50.54999923706055,0.022641573761549294
4143,2024-06-14,49.61000061035156,49.61999893188477,49.06000137329102,49.25,160600.0,-0.014697078176673095,1.9473768747363727,1.6363857051203716,37.9487082510347,38.82236446190721,1.4074792311016893,1.8287429861820002,0.9053872187044973,-0.28991990160762526,14.214067600217689,1.289997100830071,-0.47031540501629365,-1.6229991912841797,-3.481692506278769,0.23569412371040954,-2.5523458487814707,-0.6936525337868886,2.449366424033201,21.400751064998136,-16.217512432864705,0.9293466574972936,6,0.8549995422363352,1.43499946594239,0.2799997329711914,-0.18000030517578125,3.0699996948242188,4,0.06268898552891056,1.1111213150886479,50.349998474121094,1.0300758349299592,50.29999923706055,1.3225838207666976,50.84000015258789,0.06268898552891056
4144,2024-06-17,49.56999969482422,49.95000076293945,49.2400016784668,49.2599983215332,210100.0,-0.0008063074991979668,-3.057199533509902,0.8611134658585173,38.87914614845531,37.36449154046789,1.2234078631401744,1.7215182571005556,0.9548861897809005,-0.21780752949671722,12.689134628727528,0.7099990844726562,-0.4463390616118019,-1.5135000228881808,-3.40350975098589,0.37650970520952853,-2.4585048869370354,-0.5684951588393261,2.3094053998949207,19.84429502308098,-21.330950985740046,0.945004864048854,6,0.8000011444091797,1.4750003814697337,0.652501106262207,-0.05999946594238281,3.5600013732910085,0,0.0821061069171074,1.9473768747363727,49.61000061035156,1.1111213150886479,50.349998474121094,1.0300758349299592,50.29999923706055,0.0821061069171074
4145,2024-06-18,49.4000015258789,49.6500015258789,49.18999862670898,49.43000030517578,196900.0,-0.003429456727696345,-1.0444365325601646,-0.09676982710886436,43.27485858460417,36.98036348652272,1.1507157219590098,1.7073349453509152,1.1206748536567872,-0.02514235279293331,10.972899471078884,0.4600028991699219,-0.592543658076309,-1.5109983444213952,-3.351259997831903,0.3292633089891126,-2.431129171126649,-0.5908675177161413,2.3102393455545567,13.229579492659566,-31.363434960924636,0.9201308267052524,6,0.9449996948242259,1.6449985504150533,0.8624982833862376,0.11499786376953836,3.8699989318847727,1,0.07388659106153161,-3.057199533509902,49.56999969482422,1.9473768747363727,49.61000061035156,1.1111213150886479,50.349998474121094,0.07388659106153161
4146,2024-06-20,49.06000137329102,49.70000076293945,49.02000045776367,49.33000183105469,224200.0,-0.0068825939693496485,-2.8856906191758127,9.000381485246868,31.722690422534356,36.38568335384049,1.2454464276958532,1.8458394984836772,1.443078852187604,0.33833258455155857,9.185033187692186,0.6800003051757812,-0.7391981661891123,-1.6629985809326087,-3.449568936246685,0.12357177438146749,-2.556283758589643,-0.7697134032755741,2.4912251282538875,2.6846290521620566,-41.037362064440636,0.8932851776570374,6,1.2649993896484304,1.9649982452392507,1.4824981689453054,0.634998321533196,3.80999755859375,3,0.07113733726207205,-1.0444365325601646,49.4000015258789,-3.057199533509902,49.56999969482422,1.9473768747363727,49.61000061035156,0.07113733726207205
4147,2024-06-21,49.11999893188477,49.5099983215332,48.90999984741211,49.18000030517578,635300.0,0.0012229424564673685,-1.4999960263532255,0.22222693171701424,11.20210121476481,33.84487479618139,0.9918993491641288,1.615042766113497,1.4235254301129387,0.2889846068787918,7.8342554953386125,0.5999984741210938,-0.9129087020719453,-1.4420009613037053,-3.1950561594532516,0.3110542368458411,-2.318528560378482,-0.5654733622289285,2.22872948615764,20.192201885339788,-16.48379131594952,0.8765275990747734,6,1.1500015258788991,1.8500003814697195,1.5900011062622,0.6850013732910085,4.38999938964843,4,0.08082250217896703,-2.8856906191758127,49.06000137329102,-1.0444365325601646,49.4000015258789,-3.057199533509902,49.56999969482422,0.08082250217896703
4148,2024-06-24,50.4000015258789,50.47000122070313,49.29999923706055,49.29999923706055,300800.0,0.026058685297797313,-1.12727190758743,-18.332951872339773,35.20833830039166,34.309902494658104,-0.3464874439707657,0.2892249143323369,0.19225987799951127,-0.9718590860543515,7.797724954053778,1.3500022888183594,-1.0113422303846136,-0.12349853515625853,-1.8540079723498764,1.6070109020373593,-0.9887532537530674,0.7417561834405504,0.7048540351004817,95.51284402547931,61.20541938983267,0.8652547185968091,6,-0.13000106811522727,0.569997787475593,0.32249927520752664,-0.4700012207031179,3.3699989318847727,0,0.03373009715821729,-1.4999960263532255,49.11999893188477,-2.8856906191758127,49.06000137329102,-1.0444365325601646,49.4000015258789,0.03373009715821729
4149,2024-06-25,49.43000030517578,50.27000045776367,49.1500015258789,50.27000045776367,224100.0,-0.019246055383650207,1.6666636391297212,-0.7636349134238967,29.805981877827236,33.80662976462466,0.5005752739679608,1.1952824717541901,1.2033104636159848,0.01904025998666725,7.960773278608949,1.25,-1.0412617561947926,-1.0139997482299776,-2.793856210856461,0.7658567143965058,-1.9039279795432194,-0.1240715169167359,1.4553696844468718,33.33333333333318,3.6471611116399814,0.8899282313132434,6,0.8400001525878906,1.539999008178711,1.489999771118164,0.625,4.029998779296875,1,0.06574954440491254,-1.12727190758743,50.4000015258789,-1.4999960263532255,49.11999893188477,-2.8856906191758127,49.06000137329102,0.06574954440491254
4150,2024-06-26,49.2400016784668,49.70000076293945,49.0099983215332,49.11999893188477,234500.0,-0.0038437917365152785,-3.0587905306855157,-0.142860386646737,30.17857568605001,33.38063538225402,0.4914248435909414,1.3273195917200553,1.4471817675658798,0.21962372100148997,8.424932113451392,0.69000244140625,-1.015562045629018,-1.1239984512329073,-2.971458678470732,0.7234617760049176,-2.047728564851816,-0.20026833761399843,1.447831296934801,21.15394490701674,-4.874216606558615,0.923730113618911,6,0.4699974060058594,1.7299976348876953,1.7899971008300781,0.9249973297119141,4.6699981689453125,2,0.07900079725930564,1.6666636391297212,49.43000030517578,-1.12727190758743,50.4000015258789,-1.4999960263532255,49.11999893188477,0.07900079725930564
4151,2024-06-27,50.0,50.0099983215332,49.22999954223633,49.43000030517578,248500.0,0.015434571397781927,1.6440800703460405,4.749888740543227,41.38512305310098,33.28950261541814,-0.3526930229447345,0.5905086569855342,0.7690512651817585,-0.513766648072135,8.029047282869884,0.779998779296875,-0.9581627596130105,-0.35950012207031534,-2.2102060607191376,1.491205816578507,-1.284853091394723,0.5658528472540922,0.510049662602647,69.87174314394325,41.1722641286572,0.9253529693244098,6,-0.3099994659423828,0.9699993133544922,1.1000003814697266,0.2350006103515625,1.4900016784667969,3,0.06540000915527333,-3.0587905306855157,49.2400016784668,1.6666636391297212,49.43000030517578,-1.12727190758743,50.4000015258789,0.06540000915527333
4152,2024-06-28,50.08000183105469,50.27999877929688,49.83000183105469,50.2400016784668,668500.0,0.0016000366210937589,2.7500675536056103,-0.280701636974475,45.83333909223969,34.16557270888536,-0.5308456184688666,0.47832468910488046,0.7535473419781411,-0.5501386917278452,8.125248052266196,0.4499969482421946,-0.9443045812270725,-0.24349842071533345,-2.086119223014009,1.5991223815833422,-1.1648088218646748,0.6778119804340079,0.2700428500289078,73.28776608113758,40.286647105153534,0.9213104011493387,6,-0.3900012969970703,0.80999755859375,1.049997329711914,0.17499732971191406,1.8299980163574219,4,0.05571080269210382,1.6440800703460405,50.0,-3.0587905306855157,49.2400016784668,1.6666636391297212,49.43000030517578,0.05571080269210382
4153,2024-07-01,49.18999862670898,50.56000137329102,49.06000137329102,49.9900016784668,296300.0,-0.017771628829969743,-1.830195197788948,5.000023841880692,39.37499776482626,34.22066733292657,0.32778506028113696,1.2123225397599455,1.6858188035901165,0.37716522251216134,7.786713471488111,1.5,-0.9127542888057576,-0.9950016021728558,-2.7331492324984694,0.7431460281527578,-1.8640754173356626,-0.12592778701004903,-0.2799987792968679,11.612900050205727,-21.5269429750585,0.8690738151628062,7,0.5450019836425852,1.4600009918212962,2.1250009536743235,1.0650005340576243,2.5500030517578196,0,0.08782272444461037,2.7500675536056103,50.08000183105469,1.6440800703460405,50.0,-3.0587905306855157,49.2400016784668,0.08782272444461037
4154,2024-07-02,49.36000061035156,49.56000137329102,49.29999923706055,49.43000030517578,167800.0,0.003456027411846252,-1.736829424992044,0.0874992847469904,38.21656902139082,33.6586351592362,0.13953573570808686,0.8944321142314422,1.5222464651025902,0.25301641528636765,7.148111080801406,0.37000274658204546,-0.9623035181350446,-0.7019996643066406,-2.2950978024931743,0.891098473879893,-1.4985487333999075,0.09454940478662621,-0.41700073242187585,22.58074836829712,-7.642816423572498,0.7965490690932657,7,0.375,1.289999008178711,2.042499542236328,0.8949985504150391,2.8199996948242188,1,0.08934359385901747,-1.830195197788948,49.18999862670898,2.7500675536056103,50.08000183105469,1.6440800703460405,50.0,0.08934359385901747
4155,2024-07-03,49.04999923706055,49.77999877929688,49.0,49.38999938964844,118400.0,-0.006280416723212223,-2.545460062595942,4.85716621253406,39.66942669857977,34.54160585657458,0.44104918784749003,1.0478724463929439,1.8265035524071251,0.6001888979311545,7.270970457453196,0.7799987792968821,-0.9315554608813414,-0.8785009384155273,-2.327569706779201,0.5705678299481463,-1.6030353225973641,-0.15396655423369054,-0.0746593292236355,3.205076477276881,-26.604737267912547,0.7245343841818372,7,0.6850013732910156,1.6000003814697266,2.4125003814697266,1.2049999237060547,3.1199989318847656,2,0.08990825516833167,-1.736829424992044,49.36000061035156,-1.830195197788948,49.18999862670898,2.7500675536056103,50.08000183105469,0.08990825516833167
4156,2024-07-05,48.9900016784668,49.25,48.849998474121094,49.08000183105469,147400.0,-0.0012231918354123072,-1.1621320686633332,0.264706212343906,38.778906869160295,37.60569537372963,0.5476660064257359,0.9626939264485301,1.878329341948863,0.6938733201458263,7.455998300903547,0.40000152587890625,-0.9086268200448444,-0.8149986267089844,-2.1292362536018885,0.49923900018391976,-1.4721174401554364,-0.1578798132625323,1.5699996948242259,8.18730801062756,-21.036976816052995,0.6571188134464508,7,0.7149982452392578,1.6299972534179688,2.4274978637695312,1.2649974822998047,3.1799964904785156,4,0.10042861809306403,-2.545460062595942,49.04999923706055,-1.736829424992044,49.36000061035156,-1.830195197788948,49.18999862670898,0.10042861809306403
4157,2024-07-08,48.75,49.45000076293945,48.66999816894531,49.22000122070313,204900.0,-0.0048989930647886926,-1.4761795194729703,5.222226931717113,42.266188777939526,38.38990098234606,0.8154133306598155,1.0792467594494752,2.102043864258789,0.9618777721265417,7.887793939640933,0.7800025939941406,-0.9158611083838295,-0.9415002822875991,-2.205033568370709,0.3220330037955108,-1.5732669253291505,-0.3097336392460477,1.7758013153076249,4.2328939374673125,-24.907766351864073,0.6317666430415534,7,0.8649997711181641,1.779998779296875,2.4674997329711914,1.5049991607666016,3.4199981689453125,0,0.056205162635216244,-1.1621320686633332,48.9900016784668,-2.545460062595942,49.04999923706055,-1.736829424992044,49.36000061035156,0.056205162635216244
4158,2024-07-09,48.68000030517578,49.0099983215332,48.52000045776367,48.599998474121094,200200.0,-0.0014358911758813875,-3.0833518771656547,-0.17021621972598924,42.03936710191033,39.749166007244185,0.6881379302662438,1.0569452736112694,2.177173763843818,1.0757246340640023,8.248268379156764,0.48999786376953125,-0.8330652774943275,-0.9184999465942383,-2.192833745672935,0.35583385248445865,-1.5556668461335903,-0.28133304705488626,1.7715688842773503,12.698417504034126,-16.89038202111949,0.6371668995393498,7,0.8600006103515625,1.7749996185302734,2.53749942779541,1.5749988555908203,3.4899978637695312,1,0.06635167465052194,-1.4761795194729703,48.75,-1.1621320686633332,48.9900016784668,-2.545460062595942,49.04999923706055,0.06635167465052194
4159,2024-07-10,49.04999923706055,49.08000183105469,48.70000076293945,48.83000183105469,190100.0,0.007600635364939157,1.714268197980954,2.749904634751097,46.977530199662056,41.615716508756634,0.2889537901267403,0.5995473268956246,1.8283159016157313,0.7504131440268935,8.331081476011441,0.40000152587890625,-0.6717875698349474,-0.4735010147094698,-1.6871648495181049,0.7401628200991652,-1.0803329321137838,0.13333090269484416,1.2856758284912146,42.063451215709065,9.975487327208803,0.6068319174043164,7,0.4900016784667969,1.4050006866455078,2.1675004959106445,1.2049999237060547,3.1199989318847656,2,0.05484204858812247,-3.0833518771656547,48.68000030517578,-1.4761795194729703,48.75,-1.1621320686633332,48.9900016784668,0.05484204858812247
4160,2024-07-11,50.84000015258789,51.06000137329102,49.61999893188477,49.61999893188477,275400.0,0.03649339334086843,-1.3606573779923732,5.545525480744189,62.29279992244154,43.93879171646114,-1.3971441269243314,-1.2547871798092487,0.05071062937304305,-1.0239557577229448,8.35187464581941,2.010002136230476,-0.6484545174609124,1.316499900817874,0.10283606600923889,2.530163735626509,0.70966798341356,1.923331818222188,-2.3199996948242188,91.33853773995764,53.23731109860479,0.6068319174043164,7,-1.0499992370605469,-0.6450004577636719,0.3774995803833008,-0.5850009918212891,1.3299980163574219,3,0.026357201978089995,1.714268197980954,49.04999923706055,-3.0833518771656547,48.68000030517578,-1.4761795194729703,48.75,0.026357201978089995
4161,2024-07-12,51.38000106811523,51.790000915527344,51.1500015258789,51.25,237200.0,0.010621575804614647,-2.8788074953470733,0.10655814593390679,64.6373027551767,46.028121012343036,-1.9230333379643767,-1.8021243591057967,-0.46907466738091586,-1.539118053228627,9.394924831164644,0.9500007629394531,-0.48115540338696405,1.8025007247924734,0.3674522970154186,3.237549152569528,1.0849765109039424,2.5200249386810043,-2.809200592041009,87.46178012181343,45.14972889329729,0.717524213888529,7,-1.2250003814697195,-1.2250003814697195,0.04999923706055398,-1.1250019073486257,0.7899971008300852,4,0.015375575796169771,-1.3606573779923732,50.84000015258789,1.714268197980954,49.04999923706055,-3.0833518771656547,48.68000030517578,0.015375575796169771
4162,2024-07-15,51.4900016784668,51.5099983215332,51.06000137329102,51.31000137329102,278500.0,0.002140922694916725,3.0910005202010797,1.384606355820321,58.32060312921332,48.1331882750527,-2.0249355152396333,-1.9208212517529333,-0.5703821827210405,-1.6248252137109631,10.091530898403889,0.4499969482421804,-0.28837760678006674,1.8555011749267578,0.21535313396051237,3.4956492158930033,1.0354271544436315,2.675575195409884,-2.7904331848144537,90.82571268917454,52.961164182116235,0.8200740204831234,7,-1.335000991821289,-1.335000991821289,-0.14500141143798828,-1.2350025177001953,0.6799964904785156,0,,-2.8788074953470733,51.38000106811523,-1.3606573779923732,50.84000015258789,1.714268197980954,49.04999923706055,
4163,2024-07-16,52.72000122070313,52.77999877929688,51.77000045776367,51.790000915527344,276000.0,0.023888123949133977,-1.0824681453515956,5.166659602424692,74.15564177051111,52.12641858051051,-3.019028796570929,-3.062918470508542,-1.7820524323696105,-2.8295191706961376,10.302592280978528,1.2899971008300852,-0.18541452206361697,2.9300006866455135,0.7870064300338839,5.072994943257143,1.8585035583396987,4.001497814951328,-3.896815430175792,98.52947088814237,57.609425758422404,1.0714971283058135,7,-2.0700016021728587,-2.0700016021728587,-1.3700008392334055,-2.4650020599365305,-0.5500030517578196,1,,3.0910005202010797,51.4900016784668,-2.8788074953470733,51.38000106811523,-1.3606573779923732,50.84000015258789,
4164,2024-07-17,53.63999938964844,54.02000045776367,52.77000045776367,52.81000137329102,317000.0,0.017450647717057066,-1.7472532079094198,0.8924706924698577,79.177685350408,56.516225097380314,-3.6521222827625905,-3.8602875182317007,-2.6784557749536617,-3.7173277623950014,11.162032320670006,1.2999992370605398,-0.09102728593066445,3.646498870849612,0.9027073425412766,6.390290399157948,2.2746031066954444,5.01839463500378,-4.579404819794924,91.36361508330775,45.96280330497928,1.3718957641541678,7,-2.3699989318847656,-2.3699989318847656,-2.289999008178711,-3.385000228881836,-1.470001220703125,2,,-1.0824681453515956,52.72000122070313,3.0910005202010797,51.4900016784668,-2.8788074953470733,51.38000106811523,
4165,2024-07-18,53.04999923706055,54.04999923706055,53.0,53.33000183105469,220300.0,-0.010999257257667816,-4.526296240526025,-0.3373533291356272,70.6919709752003,60.06212110916253,-2.721217556010174,-3.144013323274571,-2.0702630768385575,-3.0960066077340826,12.025707489587957,1.0499992370605469,0.12765374399995721,2.8739988327026396,-0.17243760014066112,5.92043526554594,1.3507806162809928,4.397217049124286,-3.592652196174221,66.55516005154303,23.2480240867055,1.52321821642165,7,-1.7649993896484375,-1.7649993896484375,-1.6999988555908203,-2.7950000762939453,-0.8800010681152344,3,,-1.7472532079094198,53.63999938964844,-1.0824681453515956,52.72000122070313,3.0910005202010797,51.4900016784668,
4166,2024-07-19,52.54999923706055,53.38999938964844,52.2599983215332,53.16999816894531,274700.0,-0.00942507082357702,1.132074724784344,2.214261386084658,65.85363226046871,62.68294816277689,-1.8585749417808302,-2.4971770353170086,-1.5610515521365542,-2.5509886661736374,12.449794941278041,1.1300010681152344,0.3498957544236134,2.1994989395141573,-0.9749083678778305,5.373906246906145,0.6122952858181634,3.7867025932101512,-2.6333869765567997,49.83274007731453,9.891728228659112,1.5872036536959924,7,-1.2649993896484375,-1.2649993896484375,-1.260000228881836,-2.2950000762939453,-0.3800010681152344,4,,-4.526296240526025,53.04999923706055,-1.7472532079094198,53.63999938964844,-1.0824681453515956,52.72000122070313,
4167,2024-07-22,53.09000015258789,53.18999862670898,52.540000915527344,52.6500015258789,275100.0,0.01027594525912967,1.0312568918347262,-0.7096764269761203,76.20967907331602,66.47964949293308,-1.9201271195587708,-2.8717413056339254,-2.0789286776218603,-3.049559698323378,12.788242677875767,0.6499977111816335,0.6177655539924842,2.5409997940063462,-0.801478759656959,5.8834783476696515,0.8697605171746972,4.212239070837995,-2.7600491944284613,57.89475445382875,13.776799465389999,1.6712392768316526,7,-1.7150001525878906,-1.8050003051757812,-1.8000011444091797,-2.835000991821289,-0.9200019836425781,0,,1.132074724784344,52.54999923706055,-4.526296240526025,53.04999923706055,-1.7472532079094198,53.63999938964844,
4168,2024-07-23,52.099998474121094,52.86999893188477,52.04999923706055,52.86999893188477,392900.0,-0.01864761114374458,1.1298680710028477,-1.750006502345167,66.58593919577336,68.65836160361211,-0.44028145796432483,-1.842305986299145,-1.1000950917741505,-2.0132453781473956,14.105472045351064,1.0400009155273438,0.9000175853968813,1.4659982681274428,-1.9462603976132016,4.878256933868087,-0.24013106474287582,3.1721276009977615,-1.3980426880715555,2.4999618530273438,-42.510570050051676,1.706129332870321,7,-0.2649993896484375,-0.8149986267089844,-0.8099994659423828,-1.8449993133544922,0.06999969482421875,1,,1.0312568918347262,53.09000015258789,1.132074724784344,52.54999923706055,-4.526296240526025,53.04999923706055,
4169,2024-07-24,52.68000030517578,53.27999877929688,52.16999816894531,52.25,362300.0,0.011132473091007622,-2.7626886322786115,-0.5584416227811552,71.27784269767437,69.6566996897491,-0.5042440427602557,-2.2834137028248307,-1.6854003785528207,-2.543570705025047,15.431441412237035,1.1800003051757884,1.2132397600911418,1.883500099182129,-1.596216899407942,5.3632170977722,0.1436415998870899,3.623358598477168,-1.643240174025145,31.50005340576172,-18.022037193845023,1.739858499295036,7,-0.125,-1.3950004577636719,-1.9250001907348562,-2.4250011444091797,-0.5100021362304688,2,,1.1298680710028477,52.099998474121094,1.0312568918347262,53.09000015258789,1.132074724784344,52.54999923706055,
4170,2024-07-25,53.13000106811523,53.7599983215332,52.72999954223633,53.0,361800.0,0.008542155663109119,-2.074614118892944,0.3023278508188121,73.20625952069983,70.60880599702945,-0.6652001807297125,-2.558203413636754,-2.138486312621062,-2.9433287078910553,16.786917448228273,1.0799980163574219,1.5801451883701674,2.139000892639153,-1.4085995773173892,5.686601362595695,0.3652006576608784,3.9128011276174277,-1.7919170263736035,63.15803563062962,8.060073119127203,1.773800234978272,7,-0.575000762939446,-1.845001220703118,-2.4225006103515554,-2.8750019073486257,-0.9600028991699148,3,,-2.7626886322786115,52.68000030517578,1.1298680710028477,52.099998474121094,1.0312568918347262,53.09000015258789,
4171,2024-07-26,53.27000045776367,53.52000045776367,53.0099983215332,53.22000122070313,256000.0,0.0026350345724435176,-1.1701986056213427,0.38460635582026625,75.62357516572519,72.53135844553076,-0.5687157870000519,-2.5725580593031196,-2.26743490825217,-3.037509295797264,18.583964493310297,0.5100021362304688,1.9274516684156353,2.115500259399411,-1.5395782259773867,5.770578744776209,0.2879610167110158,3.9430395020878066,-1.6607248964901586,71.34513882382335,9.407718714757763,1.8275392426883974,7,-0.3600006103515625,-1.9850006103515625,-2.5749998092651367,-3.0150012969970703,-1.1000022888183594,4,,-2.074614118892944,53.13000106811523,-2.7626886322786115,52.68000030517578,1.1298680710028477,52.099998474121094,
4172,2024-07-29,52.86999893188477,53.43000030517578,52.65999984741211,53.15999984741211,355500.0,-0.00750894541846403,-1.1690181708771665,-5.800106813153959,72.89615399527817,72.39141535939379,0.05322111362352899,-2.0583526741249756,-1.873375567152955,-2.587162973067528,20.057794466569874,0.7700004577636719,2.0261004123294555,1.5759988784790124,-2.1191552443655866,5.271153001323611,-0.27157818294328706,3.423575939901312,-1.0166510030325568,47.953224201702085,-19.377636987096082,1.847577061422301,7,0.18000030517577414,-1.5849990844726634,-2.1949987411499094,-2.614999771118171,-0.7000007629394602,0,,-1.1701986056213427,53.27000045776367,-2.074614118892944,53.13000106811523,-2.7626886322786115,52.68000030517578,
4173,2024-07-30,53.5099983215332,53.58000183105469,52.709999084472656,53.2599983215332,315200.0,0.012105152309024536,3.461472251022125,-0.8620662439820264,73.67301666236065,71.77978550516629,-0.5173358632214473,-2.485549735236802,-2.533924603920525,-3.1828038557518425,21.35866524408404,0.8700027465820312,2.0846229551625868,1.9999982833862333,-1.6823346559799788,5.682331222752445,0.15883181370312371,3.841164753069343,-1.4369852618601513,84.27673106866695,13.181726013455474,1.8411664696831065,7,-0.45999908447265625,-2.2249984741210938,-2.889998435974121,-3.2549991607666016,-1.3400001525878906,1,,-1.1690181708771665,52.86999893188477,-1.1701986056213427,53.27000045776367,-2.074614118892944,53.13000106811523,
4174,2024-07-31,53.77000045776367,55.47000122070313,53.6500015258789,54.38999938964844,565900.0,0.0048589449520846095,-3.2325732003211085,-2.4799957275390625,68.56779276687631,71.5437657042414,-0.8459150748749593,-2.527828919597553,-2.812523602117807,-3.408460610497997,23.137847031027235,1.960002899169929,2.2288953375067138,2.0395004272460966,-1.628876091254483,5.707876945746676,0.20531216799580676,3.8736886864963864,-1.4992887803518684,39.50178177498717,-27.833247743671386,1.834188259250291,7,-0.010000228881835938,-1.7749996185302734,-3.15000057220459,-3.5150012969970703,-1.6000022888183594,2,,3.461472251022125,53.5099983215332,-1.1690181708771665,52.86999893188477,-1.1701986056213427,53.27000045776367,
4175,2024-08-01,53.459999084472656,54.47000122070313,52.7599983215332,53.95000076293945,457500.0,-0.005765322124825389,1.2352941176470473,0.7903266493979536,63.57699729834047,71.29080626400493,-0.5270656701362029,-1.9715857161592112,-2.534453664499253,-3.067004863310352,24.330694939410023,1.710002899169929,2.146095431132089,1.5089990615844755,-2.0080081104376077,5.026006233606559,-0.24950452442656967,3.2675026475955207,-0.8053726618658956,28.469709825216288,-34.81910328110506,1.7585035860110427,8,0.3000011444091797,-1.4649982452392578,-2.839999198913574,-3.2049999237060547,-1.2900009155273438,3,,-3.2325732003211085,53.77000045776367,3.461472251022125,53.5099983215332,-1.1690181708771665,52.86999893188477,
4176,2024-08-02,53.90999984741211,53.9900016784668,53.0,53.41999816894531,333400.0,0.008417522832883106,2.0461339828046596,-1.0,65.12497413160887,70.05917238159303,-0.8536310762677957,-2.144018541637706,-3.010848073681032,-3.4898004179603817,25.428905205415305,0.9900016784667969,1.9310471336738928,1.7129999160766616,-1.6151641865309543,5.041164018684277,0.04891786477285365,3.3770819673804695,-1.1500015258789062,44.48396402511443,-14.688696308401589,1.6640820513038068,8,-0.14999961853027344,-1.914999008178711,-3.570000648498535,-3.655000686645508,-1.7400016784667969,4,,1.2352941176470473,53.459999084472656,-3.2325732003211085,53.77000045776367,3.461472251022125,53.5099983215332,
4177,2024-08-05,51.4900016784668,53.5,51.22999954223633,53.5,405900.0,-0.04488959702828643,1.2587088093010368,-4.10202333963924,43.307950462931196,67.472729189055,1.4701404359258916,0.5183550549850651,-0.6304341335739139,-1.0508044807740333,26.25419523335788,2.6800003051757812,1.774915336784673,-0.8439983367919908,-3.7768205787537426,2.088823905169761,-2.310409457772863,0.6224127841888816,3.9799995422363352,6.132123427000298,-46.076766600106396,1.4664111209808741,8,1.8599987030029297,0.5049991607666016,-1.1600017547607422,-1.2350025177001953,0.6799964904785156,0,,2.0461339828046596,53.90999984741211,1.2352941176470473,53.459999084472656,-3.2325732003211085,53.77000045776367,
4178,2024-08-06,51.90999984741211,52.209999084472656,51.15999984741211,51.22000122070313,357900.0,0.008156887847237337,-1.592586313266176,-0.3432831855215951,40.046039719354354,64.00252885813056,1.1402680388546145,0.37181051597977444,-1.0482338253535204,-1.4496487994001441,26.933216297725306,1.0499992370605469,1.6956788661514892,-0.5855001449584947,-2.976856833134377,1.8058565432173879,-1.7811784890464324,0.610178199129443,3.4752013397216857,17.401386566782374,-28.62142745555005,1.1956783440879402,8,1.4050006866455078,0.08500099182128906,-1.619999885559082,-1.6550006866455078,0.2599983215332031,1,,1.2587088093010368,51.4900016784668,2.0461339828046596,53.90999984741211,1.2352941176470473,53.459999084472656,
4179,2024-08-07,51.7400016784668,52.4000015258789,51.25,52.4000015258789,410500.0,-0.0032748635994030995,2.484853914400539,-0.9565234217349715,42.07982538197691,60.544036176050234,1.2995685688421972,0.7943991602375462,-0.8731316306034529,-1.2373955155236018,27.800976693454004,1.1500015258788991,1.4755548836241132,-0.8899984359741211,-2.696465411716538,0.9164685397682959,-1.7932319238453331,0.013235051897090955,3.47619145507813,17.522706659121752,-24.83288144718673,0.9032334878712089,8,1.5749988555908203,0.25499916076660156,-1.547501564025879,-1.325002670288086,0.4299964904785156,2,,-1.592586313266176,51.90999984741211,1.2587088093010368,51.4900016784668,2.0461339828046596,53.90999984741211,
4180,2024-08-08,52.18000030517578,52.27000045776367,51.5099983215332,51.91999816894531,325700.0,0.008504031937287326,2.454535996670828,-0.3939427217293341,47.746657726989504,57.446600905079606,0.794154617713204,0.4847928456030104,-1.2970053394315784,-1.6380593633619185,28.16882536387442,0.7600021362304688,1.4060969772669694,-0.5169998168945327,-2.1333246854310772,1.0993250516420119,-1.3251622511628085,0.29116261737374316,2.8739450969238334,36.04239568225075,-5.14566193195914,0.808162434268274,8,1.135000228881836,-0.1849994659423828,-1.9875001907348633,-1.4300003051757741,-0.01000213623046875,3,,2.484853914400539,51.7400016784668,-1.592586313266176,51.90999984741211,1.2587088093010368,51.4900016784668,
4181,2024-08-09,52.16999816894531,52.40999984741211,51.4000015258789,52.09000015258789,315200.0,-0.00019168524668400355,2.6071280168391477,0.30768215029783735,44.01040696539504,54.23707345731481,0.7059504691091689,0.5871158998041466,-1.2464836093170604,-1.5925327076185454,27.994082183245105,1.0099983215332102,1.2349905891874116,-0.5665018081665067,-2.0828300369445927,0.9498264206115792,-1.3246659225555533,0.19166230622253977,2.728189410966799,43.162318618492804,3.918693494863483,0.7581641143890431,8,1.1450023651123047,-0.17499732971191406,-1.9774980545043945,-1.2449989318847656,0.0,4,,2.454535996670828,52.18000030517578,2.484853914400539,51.7400016784668,-1.592586313266176,51.90999984741211,