Rivaldi_Prediction/data/featuSGD/US89469A1043_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2005-08-01,30.5,30.79999923706055,30.20000076293945,30.649999618530273,231600.0,-0.0026160864586540766,1.666666666666656,0.35714188400597335,54.70296106505616,65.39591943001791,0.11110931955371939,-0.43873013036688135,-0.4894683318470605,-2.194250700612269,25.69917298456459,0.5999984741211009,0.5890690295335155,0.2980002403259263,-0.9107326981201531,1.5067331787720057,-0.3063662288971152,0.9023667095489678,-0.5785898445851281,30.9277782912113,-32.69116187530808,0.6043664692230403,8,0.11999988555908558,-0.8299999237060547,-0.4024996757507324,-0.8299999237060547,-1.1900005340576136,0,-0.011803298700051146,1.1153875779905873,30.57999992370605,-1.1538495396691486,31.13999938964844,-2.290329725772016,30.8799991607666,-0.011803298700051146
24,2005-08-02,30.20000076293945,30.45000076293945,30.020000457763672,30.399999618530273,337500.0,-0.009836040559362269,1.8666577657403787,1.3333290947700605,52.000001795152365,63.17828046197114,0.5032192960441684,-0.12713452069037245,-0.18946909478651008,-1.8942514635517185,25.156696270579893,0.4799995422363281,0.6523884177012818,-0.01349906921387145,-1.2173046584189215,1.1903065199911786,-0.6154018638163983,0.5884037253886554,1.1499996185302805,15.652205642104674,-44.70045519018274,0.601902794602525,8,0.4249992370605504,-0.5300006866455043,-0.102500438690182,-0.5300006866455043,-0.9000015258788991,1,-0.0016556669915894773,1.666666666666656,30.5,1.1153875779905873,30.57999992370605,-1.1538495396691486,31.13999938964844,-0.0016556669915894773
25,2005-08-03,29.899999618530273,30.01000022888184,29.70000076293945,30.0,362500.0,-0.009933812477823767,4.166621632360934,0.5000047683988581,50.80459447561491,61.55408058187814,0.7960036362607426,0.21541450552797414,0.11053204962266605,-1.5942503191425423,24.40467618199989,0.5,0.7431192405883138,-0.33350019454956126,-1.500110479685084,0.8331100905859614,-0.9168053371173208,0.2498049480181983,1.4234007644653346,13.698560342800617,-45.24074751345137,0.5833051425677611,8,0.6250009536743164,-0.22999954223632812,0.19750070571899414,-0.22999954223632812,-0.75,2,0.006688988812411534,1.8666577657403787,30.20000076293945,1.666666666666656,30.5,1.1153875779905873,30.57999992370605,0.006688988812411534
26,2005-08-04,29.979999542236328,30.04999923706055,29.79999923706055,29.79999923706055,307100.0,0.002675582766779483,-1.777773068283075,-1.7999961853172508,50.917430590643924,59.50142838447498,0.7826286773580158,0.19254156524899102,0.030532125916611363,-1.674250242848597,23.633154932994792,0.25,0.8033433256287168,-0.2835002899169936,-1.3868398996573355,0.8198393198233482,-0.8351700947871663,0.2681695149531791,1.2784648559570329,20.740673761069853,-36.88012632180531,0.551669804870171,8,0.5450010299682617,-0.3099994659423828,0.11750078201293945,-0.3099994659423828,-0.9200000762939418,3,0.001334253373519667,4.166621632360934,29.899999618530273,1.8666577657403787,30.20000076293945,1.666666666666656,30.5,0.001334253373519667
27,2005-08-05,29.6299991607666,29.899999618530273,29.45000076293945,29.899999618530273,188300.0,-0.011674462535485985,2.333319204848922,-1.5000000000000295,49.77577957545661,58.216010951945314,1.002948702822458,0.578502778609721,0.3805325073863379,-1.3242498613788705,22.829835448427932,0.5299987792968786,0.6877635187381586,-0.6375006675720201,-1.7304803611826287,0.4554790260385886,-1.1839905143773244,-0.09101082076671574,1.5661266920166028,13.333229724154883,-44.98300150895353,0.5464898468053035,8,0.6800012588500977,0.04000091552734375,0.467501163482666,0.04000091552734375,-0.679998397827152,4,0.0006750070310550527,-1.777773068283075,29.979999542236328,4.166621632360934,29.899999618530273,1.8666577657403787,30.20000076293945,0.0006750070310550527
28,2005-08-08,30.18000030517578,30.5,29.71999931335449,30.04999923706055,825700.0,0.018562307120731925,1.0259746050304526,-0.48148462114467666,52.4416092032222,56.56717804305827,0.35376191721799444,0.10143481920311359,-0.16946863702284176,-1.8742510057880502,22.092968919779445,0.8700008392333984,0.6476357258269019,-0.1304995536804192,-1.1302144089864683,0.8692153016256299,-0.630356981333442,0.36935787397260356,0.9113580422167971,69.5238164439004,11.045815238192432,0.4998574276530241,8,0.13000011444091797,-0.43000030517578125,-0.08249998092651367,-0.5100002288818359,-1.2100009918212926,0,-0.02253148768388724,2.333319204848922,29.6299991607666,-1.777773068283075,29.979999542236328,4.166621632360934,29.899999618530273,-0.02253148768388724
29,2005-08-09,30.399999618530273,30.5,30.040000915527344,30.11000061035156,295200.0,0.007289572933395938,-1.1395385973394605,2.2307432729834504,49.090909879069756,54.5460452092654,0.04436784638064495,-0.10172777764930174,-0.38946795037733395,-2.0942503191425423,21.316281208298488,0.45999908447265625,0.48865322802503997,0.07549982070922923,-0.9208188639127002,1.0718185053311586,-0.4226595216017337,0.5736591630201922,0.5928772737951178,90.4761472256232,34.15480066742875,0.4981593423109639,8,-0.09499931335449219,-0.41499900817871094,-0.30249929428100586,-0.7299995422363281,-1.3299999237060547,1,-0.03585526862715749,1.0259746050304526,30.18000030517578,2.333319204848922,29.6299991607666,-1.777773068283075,29.979999542236328,-0.03585526862715749
30,2005-08-10,30.51000022888184,30.61000061035156,30.29999923706055,30.399999618530273,155000.0,0.0036184411753912293,1.0,0.37931374676901375,55.23114648806591,53.13330321752647,-0.13816619231108618,-0.18332330758748938,-0.4994685607289,-2.2042509294941084,20.55328070509121,0.3100013732910085,0.4006626621591671,0.16150045394897816,-0.8280504895778371,1.1510513974757934,-0.3332750178144295,0.6562759257123858,0.3903040956803956,91.37927632552586,34.07221049686983,0.49477547176340847,8,-0.2600002288818395,-0.4099998474121094,-0.4124999046325719,-0.8400001525878942,-1.5100002288818395,2,-0.039659160365258184,-1.1395385973394605,30.399999618530273,1.0259746050304526,30.18000030517578,2.333319204848922,29.6299991607666,-0.039659160365258184
31,2005-08-11,30.670000076293945,30.75,30.35000038146973,30.459999084472656,148300.0,0.005244177194749566,1.162155195966721,1.9090893327784098,42.857159781259206,50.86906587261567,-0.41554568679308446,-0.2921441809494958,-0.6594684081410058,-2.364250776906214,19.820097524417907,0.3999996185302699,0.28684218498236547,0.27950029373169016,-0.6884593527685396,1.24745994023192,-0.20447952951842296,0.7634801169818033,0.1432860345709237,93.84615610337251,39.713440143943345,0.4839798232501149,8,-0.5450000762939453,-0.5699996948242152,-0.5724997520446777,-1.0,-1.8199996948242152,3,-0.04955984525538171,1.0,30.51000022888184,-1.1395385973394605,30.399999618530273,1.0259746050304526,30.18000030517578,-0.04955984525538171
32,2005-08-12,30.440000534057614,30.60000038146973,30.40999984741211,30.60000038146973,101700.0,-0.00749916992710109,1.3750089407051818,-0.7619004368716336,40.949576393255505,49.34091202019337,-0.2318779287805377,-0.02067485466376695,-0.42946886590467415,-2.1342512346698825,19.047292213613606,0.26000022888183594,0.1686286882919319,0.022500705718989877,-0.9175746306793044,0.9625760421172842,-0.4475369624801573,0.49253837391813704,0.30999946594238637,69.90298453567179,18.5781260610474,0.4700376681991466,8,-0.3400001525878871,-0.24000072479247336,-0.34250020980834606,-0.7700004577636683,-2.5500011444091726,4,-0.045335119707741844,1.162155195966721,30.670000076293945,1.0,30.51000022888184,-1.1395385973394605,30.399999618530273,-0.045335119707741844
33,2005-08-15,30.76000022888184,30.86000061035156,30.29999923706055,30.34000015258789,286900.0,0.010512473364321817,-1.2399969482538324,-2.625002980234987,46.70330102195081,48.752389712059866,-0.5711841773993527,-0.2669383627319739,-0.7494685607289,-2.4542509294941084,18.367491726724044,0.5600013732910085,0.023902910979181513,0.2870003700256376,-0.5913255095002121,1.1653262495514873,-0.15216256973728903,0.7261633097885642,-1.30999946594239,87.80482698945922,37.968644132418575,0.4391629397629257,8,-0.6049995422363352,-0.4899997711181676,-0.6624999046325719,-1.0900001525878942,-3.340000152587894,0,-0.05884263499591613,1.3750089407051818,30.440000534057614,1.162155195966721,30.670000076293945,1.0,30.51000022888184,-0.05884263499591613
34,2005-08-16,30.649999618530273,30.71999931335449,30.54999923706055,30.709999084472656,163300.0,-0.003576092637615824,3.2500059604703617,-0.1428558453413006,46.8319631603339,48.31098623258419,-0.4365458703873948,-0.10730848245691149,-0.639467950377334,-2.3442503191425423,17.65095397680846,0.21000099182128906,-0.0687729286741714,0.14199981689453267,-0.7037597117344099,0.9877593455234752,-0.2808799474199404,0.5648795812090057,-1.1717988586425818,62.49991485071643,14.293107492609678,0.4228797643144721,8,-0.4949989318847692,-0.37999916076660156,-0.5524992942810059,-0.9799995422363281,-3.5499992370605433,1,-0.05481240868140491,-1.2399969482538324,30.76000022888184,1.3750089407051818,30.440000534057614,1.162155195966721,30.670000076293945,-0.05481240868140491
35,2005-08-17,30.420000076293945,30.670000076293945,30.07999992370605,30.649999618530273,647200.0,-0.00750406346162813,3.37036409104398,3.833359824522364,40.000010596380164,47.097939566554885,-0.1397202791055996,0.12434058349030863,-0.4094684081410058,-2.114250776906214,16.574196631601083,0.5900001525878942,-0.11054222594827579,-0.08499975204467702,-0.9316026909288482,0.7616031868394941,-0.5083012214867608,0.3383017173974068,-0.9141633193969767,43.5897247796163,-0.26769854883038136,0.4233014694420847,8,-0.26499938964844105,-0.14999961853027344,-0.32249975204467773,-0.75,-3.520000457763672,2,-0.044378710653645626,3.2500059604703617,30.649999618530273,-1.2399969482538324,30.76000022888184,1.3750089407051818,30.440000534057614,-0.044378710653645626
36,2005-08-18,30.36000061035156,30.489999771118164,30.309999465942386,30.35000038146973,128400.0,-0.0019723690266898464,-2.9999152308901005,-0.043479342543879675,46.45162441479785,46.728588993148364,-0.022516921810506574,0.21754626219523843,-0.34946894219861946,-2.054251310963828,15.439249981488857,0.1800003051757777,-0.11969241160607424,-0.1589992523193402,-0.9850205826999456,0.6670220780612652,-0.5720099175096429,0.2540114128709625,-0.827080576385498,35.897492327819144,-11.808271086892908,0.4130106651903034,8,-0.07000064849853516,-0.09000015258788707,-0.26250028610229137,-0.6900005340576136,-3.260000228881829,3,-0.044795803129458855,3.37036409104398,30.420000076293945,3.2500059604703617,30.649999618530273,-1.2399969482538324,30.76000022888184,-0.044795803129458855
37,2005-08-19,30.489999771118164,30.59000015258789,30.29999923706055,30.36000061035156,205600.0,0.004281922205307209,-1.3199896241026368,12.999618539013978,49.84126618900193,46.43966199156833,-0.019775625857430867,0.039148728117943676,-0.4794681029652246,-2.184250471730433,14.303377926294077,0.2900009155273402,-0.09488489063573269,0.002999877929688921,-0.7713275767732419,0.7773273326326198,-0.38416384942177473,0.39016360528115257,-0.9305381256243948,52.56403672865589,2.6229508932609065,0.38716372735146476,8,-0.03999900817871094,-0.2199993133544922,-0.3924994468688965,-0.8199996948242188,-3.6199989318847656,4,-0.05378810764052333,-2.9999152308901005,30.36000061035156,3.37036409104398,30.420000076293945,3.2500059604703617,30.649999618530273,-0.05378810764052333
38,2005-08-22,30.35000038146973,30.520000457763672,30.10000038146973,30.520000457763672,112300.0,-0.00459164941618162,3.941175150624334,-1.3077013366197998,52.50835501693341,46.81937811799764,0.16413476031759444,0.13071912358676485,-0.3394687133167906,-2.044251082081999,12.968529254055605,0.42000007629394176,-0.07638715026316945,-0.10199956893920614,-0.8311403710049738,0.6271412331265616,-0.4665699699720882,0.26257083209367593,-0.7645279566788048,42.187611758816644,-11.591328883188368,0.36457040103288335,8,0.11999988555907493,0.05000019073485973,-0.25250005722046254,-0.6800003051757848,-3.3800010681152415,0,-0.08105439739378884,-1.3199896241026368,30.489999771118164,-2.9999152308901005,30.36000061035156,3.37036409104398,30.420000076293945,-0.08105439739378884
39,2005-08-23,30.290000915527344,30.53000068664551,30.190000534057614,30.25,202900.0,-0.001976918128113736,-3.250005960470062,-0.2352993975025013,57.09093759081581,47.02602157385873,0.2312035353548012,0.14208470936213757,-0.27946924737440426,-1.9842516161396127,11.568105557944449,0.34000015258789773,-0.021638323211931265,-0.12649908065795756,-0.8110741954215328,0.5580760341056177,-0.4687866380397452,0.21578847672383006,-0.679037927025206,35.59337923900081,-22.29480089205714,0.34228755738178823,8,0.1799993515014613,0.1099996566772461,-0.19250059127807617,-0.6200008392333984,-3.8900012969970703,1,-0.09475076766214852,3.941175150624334,30.35000038146973,-1.3199896241026368,30.489999771118164,-2.9999152308901005,30.36000061035156,-0.09475076766214852
40,2005-08-24,30.1200008392334,30.29999923706055,29.8700008392334,30.29999923706055,219700.0,-0.005612415686880978,3.7778025028873903,-4.499856952126734,52.46481308979251,48.09353860814021,0.3800284676539576,0.26585900058074685,-0.10946917108045895,-1.8142515398456673,10.073635643469723,0.429998397827152,-0.023437522513429343,-0.25849924087524556,-0.9186834366870364,0.4016849549365453,-0.5885913387811428,0.07159285703065166,-0.48405709829427224,34.72225533594535,-26.71376694826627,0.33009209790589555,8,0.24499988555908203,0.2799997329711914,-0.02250051498413086,-0.4500007629394531,-3.240001678466797,2,-0.1002656166539646,-3.250005960470062,30.290000915527344,3.941175150624334,30.35000038146973,-1.3199896241026368,30.489999771118164,-0.1002656166539646
41,2005-08-25,30.25,30.3799991607666,30.10000038146973,30.229999542236328,274600.0,0.004316041073852528,-1.0000000000000253,-0.11111464326964632,61.83209052199523,50.41381795577795,0.20583246172091307,0.06931860546354685,-0.2394683318470605,-1.944250700612269,8.4415422059433,0.27999877929687145,-0.01874105400430892,-0.0840001106262207,-0.6397890132593211,0.47178879200687973,-0.36189456194276914,0.19389434069032774,-0.5895751216726239,52.77771155033153,-14.133972753095293,0.27789445131655016,8,0.11500072479248047,0.15000057220458984,-0.15249967575073242,-0.5799999237060547,-3.729999542236328,3,-0.11074381426346203,3.7778025028873903,30.1200008392334,-3.250005960470062,30.290000915527344,3.941175150624334,30.35000038146973,-0.11074381426346203
42,2005-08-26,30.09000015258789,30.26000022888184,29.86000061035156,30.26000022888184,108300.0,-0.005289251154119268,3.7058757531217665,-8.499809269502371,47.98205549283248,50.55590178587592,0.347507812001421,0.20103379276655176,-0.07946848443495114,-1.7842508532001595,7.591280026413903,0.39999961853028054,-0.05896432208456659,-0.21949996948242045,-0.772824139829833,0.3338242008649921,-0.4961620546561285,0.057162115691287596,-0.4055837596200291,34.32828597700381,-30.920643795452612,0.2766620851737067,8,0.19999980926513317,0.3100004196166992,0.007500171661376953,-0.4200000762939453,-3.5900001525878906,4,-0.09936855287323776,-1.0000000000000253,30.25,3.7778025028873903,30.1200008392334,-3.250005960470062,30.290000915527344,-0.09936855287323776
43,2005-08-29,30.13999938964844,30.13999938964844,30.020000457763672,30.04999923706055,49200.0,0.0016616562581257543,1.6666384096978706,-0.529412424687801,43.68930151079012,50.206717158148834,0.22385319971700213,0.12931121240674415,-0.12946772149550156,-1.83425009026071,7.2178892243253685,0.11999893188476918,-0.057428514952174936,-0.15150070190429332,-0.7021475083550079,0.3991461045464213,-0.42682410512965063,0.12382270132106399,-0.43207131233290497,41.79085782283357,-19.429789798399966,0.27532340322535676,8,0.12500095367431285,0.2600011825561488,-0.042499065399173475,-0.46999931335449574,-3.7399997711181676,0,-0.10849365018693802,3.7058757531217665,30.09000015258789,-1.0000000000000253,30.25,3.7778025028873903,30.1200008392334,-0.10849365018693802
44,2005-08-30,30.149999618530273,30.26000022888184,30.03000068664551,30.10000038146973,129500.0,0.00033179260399274213,-1.4210653121048147,0.5555461365658911,40.81628879663526,50.29741473595495,0.1513894834058327,0.12160785403530383,-0.13946795037733395,-1.8442503191425423,7.03271741398466,0.22999954223632812,-0.030132854611373716,-0.13900041580200195,-0.6918460308586631,0.41384519925465924,-0.41542322333033255,0.13742239172632864,-0.41903009055401697,55.769195500112176,-1.5689826394632647,0.27642280752833026,8,0.07500076293945312,0.16000080108642578,-0.05249929428100586,-0.4799995422363281,-3.600000381469723,1,-0.10547264827231861,1.6666384096978706,30.13999938964844,3.7058757531217665,30.09000015258789,-1.0000000000000253,30.25,-0.10547264827231861
45,2005-08-31,30.10000038146973,30.209999084472656,29.979999542236328,30.06999969482422,65100.0,-0.001658349508893986,-1.190461485363439,0.6000228885329587,34.594558370191905,48.97996295322096,0.16899480359250063,0.19748400803584687,-0.08946871331679063,-1.794251082081999,7.389744547473362,0.22999954223632812,-0.05291890325426252,-0.19899969100951864,-0.7289810872955726,0.33098170527653537,-0.46399038915254565,0.06599100713350836,-0.34645023184596724,46.15393079973256,-6.294989318969989,0.2649906981430277,8,0.12499999999999645,0.2100000381469691,-0.002500057220462537,-0.4300003051757848,-3.020000457763679,2,-0.12292361182883127,-1.4210653121048147,30.149999618530273,1.6666384096978706,30.13999938964844,3.7058757531217665,30.09000015258789,-0.12292361182883127
46,2005-09-01,30.020000457763672,30.10000038146973,29.85000038146973,30.0,142200.0,-0.002657804740604175,1.7777730682828556,0.6666666666665877,37.64702054444888,47.625046770492844,0.21869153224185567,0.2958001828478132,-0.009468789610732387,-1.7142511583759408,7.798936047023759,0.25,-0.07410971444055647,-0.28099966049194336,-0.8061925122888667,0.24419319130497996,-0.543596086390405,-0.0184032345934817,-0.24432129892535315,41.463448673693534,-8.415054027805134,0.26259642589846177,9,0.17000007629394887,0.2849998474121094,0.0774998664855957,-0.35000038146972656,-3.020000457763672,3,-0.10459697698588855,-1.190461485363439,30.10000038146973,-1.4210653121048147,30.149999618530273,1.6666384096978706,30.13999938964844,-0.10459697698588855
47,2005-09-02,29.649999618530273,29.95000076293945,29.04999923706055,29.95000076293945,147900.0,-0.012325144356808648,4.9999872843910484,-14.999713904253113,18.285627715253028,43.822521514750576,0.5107148378064359,0.7034420739510274,0.36053204962266605,-1.3442503191425423,8.67994724952815,0.9700012207031214,-0.059642269262152325,-0.6520005226135268,-1.1718628808694547,-0.13213816435759895,-0.9119317017414907,-0.3920693434855629,1.2100009918212855,49.58676774029785,4.319564585689555,0.2599311791279634,9,0.14000034332275746,0.399999618530277,0.44750070571899414,0.020000457763671875,-3.3999996185302734,4,-0.10556489716817585,1.7777730682828556,30.020000457763672,-1.190461485363439,30.10000038146973,-1.4210653121048147,30.149999618530273,-0.10556489716817585
48,2005-09-06,29.5,29.649999618530273,29.440000534057614,29.649999618530273,153700.0,-0.005059009121758273,1.7999949137240914,0.49999682109774446,17.877019370829117,39.46541949030761,0.5894489451235252,0.8431125399301251,0.5105316681529395,-1.194250700612269,9.293785292953348,0.2099990844726598,-0.07799079448143331,-0.7680001258850098,-1.3986089186927728,-0.1373913330772467,-1.0833045222888913,-0.45269572948112824,1.3238005828857382,37.190115213220615,-5.653655841307973,0.3153043964038816,9,0.21499919891357422,0.4549999237060547,0.5975003242492676,0.1700000762939453,-3.9099998474121094,1,-0.10169491525423724,4.9999872843910484,29.649999618530273,1.7777730682828556,30.020000457763672,-1.190461485363439,30.10000038146973,-0.10169491525423724
49,2005-09-07,29.309999465942386,29.5,29.170000076293945,29.35000038146973,122900.0,-0.0064406960697496185,-1.0625014901174947,0.2666734483679412,18.2856277152531,35.6677322264699,0.6993626349094662,0.9984574628317766,0.7005322022105531,-1.0042501665546553,10.07770273231681,0.3299999237060547,-0.12864781502056388,-0.9035006523132303,-1.6615947677314225,-0.14540653689503813,-1.2825477100223246,-0.524453594604136,1.4783250900268463,22.413815782983228,-19.495554600820434,0.37904705770909547,9,0.40499973297118785,0.6450004577636683,0.7875008583068812,0.36000061035155895,-3.9699993133544957,2,-0.09928351758564424,1.7999949137240914,29.5,4.9999872843910484,29.649999618530273,1.7777730682828556,30.020000457763672,-0.09928351758564424
50,2005-09-08,29.29999923706055,29.479999542236328,29.20000076293945,29.20000076293945,85800.0,-0.00034118829969465025,-4.60006103608726,-2.499904634751274,18.82343305418695,30.888992507824536,0.6490699716268367,0.9625078074955091,0.7105324310923891,-0.9942499376728193,10.744506979984198,0.27999877929687855,-0.18526917157036848,-0.8530008316039996,-1.6994451831846078,-0.006556480023391487,-1.2762230073943037,-0.42977865581369556,1.4535588125305097,23.809497859230557,-18.081233696141727,0.42322217579030336,9,0.35500049591064453,0.6550006866455043,0.7975010871887172,0.3700008392333949,-3.8199996948242223,3,-0.09385665773402552,-1.0625014901174947,29.309999465942386,1.7999949137240914,29.5,4.9999872843910484,29.649999618530273,-0.09385665773402552
51,2005-09-09,29.149999618530273,29.15999984741211,28.959999084472656,29.149999618530273,101700.0,-0.005119441038774708,18.999618539004388,0.0,11.046448444954052,26.785036169171377,0.7002658007213753,1.0464459236714916,0.9040646686246916,-0.8442503191425423,11.362562223702943,0.3400001525878942,-0.26256807922834113,-0.9270004272460923,-1.8476894160541093,-0.006311438438075356,-1.3873449216501008,-0.46665593284208384,1.569487254810177,19.191940598713863,-20.466797287315053,0.460344494404009,9,0.46000003814697266,0.7600002288818359,0.9475007057189941,0.5200004577636719,-3.7999992370605433,4,-0.07101199732120578,-4.60006103608726,29.29999923706055,-1.0625014901174947,29.309999465942386,1.7999949137240914,29.5,-0.07101199732120578
52,2005-09-12,29.059999465942386,29.1299991607666,28.979999542236328,29.0,205400.0,-0.00308748383415669,-1.9999809265864312,100.0,11.377175750376907,23.194799973569907,0.7026908557230449,1.0833002928563253,1.0322911164219768,-0.7542501665546553,12.01401794078263,0.1700000762939453,-0.3204090648365252,-0.9480005264282205,-1.9567751551132915,0.060774102256850426,-1.4523878407707578,-0.4436132120856833,1.5891078958433518,14.492797691281172,-23.819689768863608,0.5043873143425356,9,0.5500001907348597,0.850000381469723,1.0375008583068812,0.610000610351559,-3.510000228881836,0,-0.07088780123195304,18.999618539004388,29.149999618530273,-4.60006103608726,29.29999923706055,-1.0625014901174947,29.309999465942386,-0.07088780123195304
53,2005-09-13,28.95000076293945,29.07999992370605,28.95000076293945,29.0,150800.0,-0.003785227289210824,-4.200045777064951,-0.8333280350955371,11.046448444954038,19.88703993449422,0.6997195306365711,1.1075293125775971,1.1674532939415059,-0.6442514635517185,12.329898427085006,0.12999916076660156,-0.4279861906470117,-0.9674992561340368,-2.0161854321559254,0.08118691988785187,-1.491842344144981,-0.44315616812309244,1.6315422677537654,0.0,-37.05957885181438,0.5243430880109452,9,0.6299991607666051,0.9549999237060547,1.0399994850158727,0.7199993133544957,-3.4500007629394496,1,-0.09326427260049941,-1.9999809265864312,29.059999465942386,18.999618539004388,29.149999618530273,-4.60006103608726,29.29999923706055,-0.09326427260049941
54,2005-09-14,28.96999931335449,29.03000068664551,28.559999465942386,28.79999923706055,122200.0,0.0006907961964768283,2.2413561774473867,-3.4000534065762547,13.375651476680446,17.529383612992945,0.5528762203509778,1.0068371079929932,1.1388748535420383,-0.6642500139667575,12.850436129262361,0.470001220703125,-0.4872664443267496,-0.86350069046021,-1.9340499521224395,0.20704857120201936,-1.3987753212913248,-0.32822605962909535,1.5136511812734987,44.56519710995182,6.912126436989652,0.5352746308311142,9,0.3600006103515696,0.740000724792484,1.060000896453861,0.7000007629394567,-3.5499992370605433,2,-0.11667239354087588,-4.200045777064951,28.95000076293945,-1.9999809265864312,29.059999465942386,18.999618539004388,29.149999618530273,-0.11667239354087588
55,2005-09-15,29.06999969482422,29.21999931335449,28.95000076293945,28.959999084472656,77400.0,0.0034518599875710265,-3.1539116145311423,0.6470621234390873,11.688229655116217,14.645073514178206,0.32565096924473735,0.8437730745262542,1.0464314972929145,-0.7642503954364877,14.120067576658652,0.26999855041503906,-0.5443595817769236,-0.6960002899169915,-1.7809873151247189,0.3889867352907359,-1.238493802520857,-0.153506777313126,1.2597587175089195,77.27277981677918,39.817194292182776,0.5424935126038641,9,0.18500041961669922,0.6400003433227539,1.0750007629394531,0.6000003814697266,-3.7600002288818324,3,-0.1283109591122713,2.2413561774473867,28.96999931335449,-4.200045777064951,28.95000076293945,-1.9999809265864312,29.059999465942386,-0.1283109591122713
56,2005-09-16,29.0,29.10000038146973,28.920000076293945,29.04999923706055,102600.0,-0.0024079702634699496,1.3999796551548087,-0.4545359966708604,12.413708735412229,13.99263807197367,0.26345269106604974,0.8502537810676927,1.1271992018445829,-0.6942507006122689,15.473499832503478,0.1800003051757848,-0.6053531351914216,-0.6979999542236328,-1.796623414791064,0.4006235063437984,-1.2473116845073484,-0.1486882239399172,1.188177696621878,66.66676299742815,27.62525260221203,0.5493117302837163,9,0.10499954223632812,0.7100000381469727,1.1750001907348633,0.6700000762939453,-3.9500007629394496,4,-0.12137932612978175,-3.1539116145311423,29.06999969482422,2.2413561774473867,28.96999931335449,-4.200045777064951,28.95000076293945,-0.12137932612978175
57,2005-09-19,28.85000038146973,28.90999984741211,28.6299991607666,28.899999618530273,52300.0,-0.005172400638974839,7.000054495912806,0.9999999999998579,8.387057079044368,12.93819781733092,0.32188851059375523,0.9181638429405936,1.2809653854174137,-0.544251082081999,16.8687027271224,0.37000083923339844,-0.6614809845117193,-0.7659996032714815,-1.8605299114807288,0.3285307049377657,-1.313264757376107,-0.21873444916685614,1.207923056697787,43.939542814207336,5.0291075278049036,0.5472651541046244,9,0.1799993515014613,0.8599996566772425,1.2624998092651332,0.8199996948242152,-4.05000114440918,0,-0.12131715610818639,1.3999796551548087,29.0,-3.1539116145311423,29.06999969482422,2.2413561774473867,28.96999931335449,-0.12131715610818639
58,2005-09-20,27.88999938964844,29.07999992370605,27.559999465942386,28.79999923706055,261400.0,-0.03327559719679918,1.0680261163819158,18.200274662395433,4.799960937470331,11.439790397577282,1.1504790241421894,1.7754462979686743,2.241070012389045,0.41574990973929005,19.12680401406693,1.5200004577636648,-0.7543608533495743,-1.603000545501704,-2.8867635222245873,-0.3192375687788207,-2.2448820338631457,-0.9611190571402624,2.048090130741066,19.879515303601757,-16.200344716568758,0.6418814883614424,9,0.6300001144409144,1.3200006484985316,2.2600007057189906,1.7800006866455043,-3.30999946594239,1,-0.08390104710638313,7.000054495912806,28.85000038146973,1.3999796551548087,29.0,-3.1539116145311423,29.06999969482422,-0.08390104710638313
59,2005-09-21,27.420000076293945,27.959999084472656,27.420000076293945,27.90999984741211,220400.0,-0.01685189399928555,-1.2040786139407786,0.5384613772317031,4.109555038800309,9.80491506253432,1.4798053555953352,2.1285392607558435,2.679923290768958,0.8857492230937858,21.528734187053033,0.5399990081787109,-0.799078766924719,-1.9294998168945305,-3.456691782090548,-0.402307851698513,-2.6930957994925393,-1.1659038342965218,2.2802804386508484,0.0,-33.36777612789929,0.7635959825980083,9,0.8999996185302734,1.6499996185302734,2.7925004959106445,2.25,-2.870000839233395,2,-0.0700218844256637,1.0680261163819158,27.88999938964844,7.000054495912806,28.85000038146973,1.3999796551548087,29.0,-0.0700218844256637
60,2005-09-22,27.10000038146973,27.40999984741211,26.920000076293945,27.40999984741211,91600.0,-0.011670302477528871,2.1612942920955645,0.6326522668265134,3.797437028783577,8.999469349626489,1.6258973909493903,2.3301558084930285,2.9673177802542163,1.205748917918001,24.0349646116477,0.5,-0.8476816952723603,-2.098499488830562,-3.880813412108754,-0.3161855655523702,-2.98965645046966,-1.2073425271914644,2.3266464808369633,8.256893576960781,-23.0918321367054,0.8911569616390967,9,0.9699993133544886,1.6949996948242152,3.1125001907348597,2.569999694824215,-2.0500011444091797,3,-0.06199263031466684,-1.2040786139407786,27.420000076293945,1.0680261163819158,27.88999938964844,7.000054495912806,28.85000038146973,-0.06199263031466684
61,2005-09-23,26.899999618530273,27.11000061035156,26.899999618530273,27.10000038146973,137300.0,-0.007380101849600362,-1.1000019073413214,0.6451648628860269,4.013345070871864,8.181265940792596,1.6462972022083093,2.3887892093360676,3.1381646716284415,1.4057496808574577,26.844550813985663,0.2100009918212855,-0.8995341603139586,-2.1310002326965325,-4.115433315315489,-0.14656715007757626,-3.1232167740060106,-1.1387836913870544,2.1757166937346355,0.0,-27.84205189614887,0.992216541309478,9,1.1599998474121094,1.8450002670288086,3.3125009536743164,2.770000457763672,-1.0599994659423828,4,-0.0591078132020717,2.1612942920955645,27.10000038146973,-1.2040786139407786,27.420000076293945,1.0680261163819158,27.88999938964844,-0.0591078132020717
62,2005-09-26,27.10000038146973,27.35000038146973,26.899999618530273,26.899999618530273,119800.0,0.007434972705415488,-3.4999904632932513,-1.0,10.526309185078958,8.123472689695365,1.2728904758426687,2.0588585650059343,2.9084763291477955,1.205748917918001,29.116440423003482,0.4500007629394567,-0.9593841140017503,-1.7814994812011697,-3.8773928098683292,0.31439384746598975,-2.8294461455347495,-0.73355281686759,1.6276012597976361,9.174345639521835,-16.762941924979557,1.0479466643335804,9,0.9599990844726527,1.644999504089352,3.1799998283386195,2.569999694824215,-0.9200000762939489,0,-0.07564579762186707,-1.1000019073413214,26.899999618530273,2.1612942920955645,27.10000038146973,-1.2040786139407786,27.420000076293945,-0.07564579762186707
63,2005-09-27,26.8700008392334,27.149999618530273,26.809999465942386,27.149999618530273,123200.0,-0.0084870678597333,1.4285831062670047,-1.399988555951834,10.389607172626484,7.791689989244926,1.315111862847285,2.1410920255761496,3.1135630637632197,1.4357484601543327,31.538922578207853,0.3400001525878871,-1.0068341328465813,-1.847999095916748,-4.038568103965918,0.34256991213242216,-2.9432835999413314,-0.7527145918921647,1.5651844783960343,5.217512451673282,-20.291146838730572,1.0952845040245844,9,1.144998550415039,1.7999992370605504,3.489999771118164,2.799999237060547,-1.070001602172848,1,-0.0770376456092402,-3.4999904632932513,27.10000038146973,-1.1000019073413214,26.899999618530273,2.1612942920955645,27.10000038146973,-0.0770376456092402
64,2005-09-28,26.96999931335449,27.10000038146973,26.79999923706055,26.8799991607666,181600.0,0.0037215657237748,-1.4000091552735057,-0.321430517711159,13.249169219327953,7.965127718601786,1.0075312249468098,1.887409166576493,2.9796287116789344,1.3357499860332425,34.36517786061435,0.3000011444091797,-1.058778114030524,-1.5890006065368674,-3.803430685713593,0.6254294726398584,-2.696215646125232,-0.4817855669485027,1.172652550971275,27.86883708132076,2.0566274270441376,1.1072150395883633,9,0.9800004959106516,1.6950006484985423,3.4650011062622106,2.7000007629394567,-5.7699985504150355,2,-0.08861696145705877,1.4285831062670047,26.8700008392334,-3.4999904632932513,27.10000038146973,-1.1000019073413214,26.899999618530273,-0.08861696145705877
65,2005-09-29,26.399999618530273,27.25,26.36000061035156,26.96999931335449,192700.0,-0.02113458321602457,-1.7384693033164318,-6.333319204849106,11.699125275211117,7.885729556357218,1.295162025560952,2.2830548529533736,3.491283339166827,1.9057496808574577,37.374268869434054,0.889999389648441,-1.1247016053532235,-1.974000263214112,-4.263319965903442,0.3153194394752177,-3.1186601145587787,-0.8293404118694454,1.474121720342449,4.040304790529089,-21.675356507376492,1.1446598513446655,9,1.3200006484985316,1.9700002670288086,4.035000801086426,3.270000457763672,-7.059999465942383,3,-0.070075773037936,-1.4000091552735057,26.96999931335449,1.4285831062670047,26.8700008392334,-3.4999904632932513,27.10000038146973,-0.070075773037936
66,2005-09-30,26.8799991607666,27.190000534057614,26.35000038146973,26.399999618530273,152000.0,0.018181801105005002,-1.8965621567582964,-0.8421049109234302,22.613032093331782,9.466393446833596,0.539555445115905,1.6398275598214624,2.9702085734566346,1.4257501386211295,40.28112160368701,0.8400001525878835,-1.205130516199226,-1.3370006561279304,-3.581264323023298,0.9072630107674371,-2.459132489575616,-0.21486882268024488,0.6912980324018889,52.999877929687145,24.796159923306405,1.1221318334476846,9,0.8350009918212891,1.4850006103515625,3.5025014877319336,2.7900009155273438,-7.099998474121094,4,-0.06808035643011012,-1.7384693033164318,26.399999618530273,-1.4000091552735057,26.96999931335449,1.4285831062670047,26.8700008392334,-0.06808035643011012
67,2005-10-03,26.520000457763672,26.90999984741211,26.45000076293945,26.770000457763672,98400.0,-0.01339280930962139,-1.3589733557650678,-0.5208338300391802,21.276563125638106,11.297127023296682,0.5970748786060476,1.8480625856839765,3.250252161917615,1.7857488416240592,41.9753370602506,0.4599990844726598,-1.3147912026270667,-1.5404994010925286,-3.800489658974609,0.7194908567895517,-2.6704945300335687,-0.41050427215148844,0.807037373065068,18.888905372155346,-12.350234902783573,1.1299951289410402,10,0.6349992752075195,1.784999847412113,3.8625001907348633,3.1499996185302734,-6.899999618530273,0,-0.02564103670581619,-1.8965621567582964,26.8799991607666,-1.7384693033164318,26.399999618530273,-1.4000091552735057,26.96999931335449,-0.02564103670581619
68,2005-10-04,26.5,26.540000915527344,26.26000022888184,26.520000457763672,85700.0,-0.0007541650610272121,8.333142602835409,0.0800018310546875,20.803774297854133,13.152040274302662,0.4460786576127127,1.7199705940920254,3.1909956280435807,1.805749299387731,43.81840368211336,0.28000068664550426,-1.4427605557443641,-1.4104998588562019,-3.6664342546136055,0.8454345369012017,-2.538467056734902,-0.28253266097750185,0.6900005340576136,24.2424067277401,-5.091681869052469,1.1279671978787018,10,0.33500003814697266,1.7600002288818395,3.8450002670288086,3.1700000762939453,-7.100000381469727,1,-0.012075460182045972,-1.3589733557650678,26.520000457763672,-1.8965621567582964,26.8799991607666,-1.7384693033164318,26.399999618530273,-0.012075460182045972
69,2005-10-05,26.399999618530273,26.70000076293945,26.35000038146973,26.45000076293945,83400.0,-0.00377359930074439,-3.6666836209199793,2.4999999999998224,18.439697763981926,14.778958133769144,0.43155926862346305,1.6767509306897495,3.210554768689832,1.9057496808574577,45.185948844925775,0.35000038146971946,-1.5678998909098567,-1.3650002479553223,-3.6162453705958058,0.8862448746851612,-2.490622809275564,-0.23937768663508052,0.6040008544921847,14.141355759134255,-8.75170904740627,1.1256225613202413,10,0.40500068664551137,1.860000610351566,3.9325008392333984,3.270000457763672,-7.25,2,-0.022727287505283855,8.333142602835409,26.5,-1.3589733557650678,26.520000457763672,-1.8965621567582964,26.8799991607666,-0.022727287505283855
70,2005-10-06,26.54999923706055,26.649999618530273,26.10000038146973,26.35000038146973,96100.0,0.005681803814307385,1.7499988079059987,-3.9998855617016003,21.57770126743617,16.730553266720737,0.2182932591271971,1.380967694189156,2.9840669714674313,1.7557500623271807,46.7103933964169,0.5499992370605433,-1.5705086869146179,-1.077500629425046,-3.2691294552000407,1.1141281963499488,-2.1733150423125416,0.018313783462449607,0.3052011871337825,41.28429289871482,22.939852858005338,1.0958144128874965,10,0.1750011444091797,1.605000495910641,3.7175011634826625,3.120000839233395,-7.420000076293949,3,-0.2015065396556831,-3.6666836209199793,26.399999618530273,8.333142602835409,26.5,-1.3589733557650678,26.520000457763672,-0.2015065396556831
71,2005-10-07,27.07999992370605,27.10000038146973,26.479999542236328,26.68000030517578,117700.0,0.01996236165256393,1.8181822122616065,2.0000095367977164,31.130053560317307,19.019858197302774,-0.3168046364688095,0.7251133681203825,2.3737778729993373,1.22574937568168,47.50773841858105,0.620000839233402,-1.5032837841674471,-0.4439999580383329,-2.525643088274702,1.637643172198036,-1.4848215231565156,0.5968216070798498,-0.979999542236321,97.9999542236321,79.46889316010213,1.0408215651181845,10,-0.40499973297118785,1.020000457763679,3.1875004768371618,2.590000152587894,-8.100000381469723,4,-0.28581978555851106,1.7499988079059987,26.54999923706055,-3.6666836209199793,26.399999618530273,8.333142602835409,26.5,-0.28581978555851106
72,2005-10-10,27.0,27.10000038146973,26.809999465942386,27.10000038146973,32100.0,-0.002954206939861148,4.799996185316874,-0.2500011920940435,38.320210499335126,22.123258566937068,-0.28215290679214533,0.67761182928718,2.38895762425296,1.305749299387731,48.348172956517324,0.29000091552734375,-1.3982285299394093,-0.4209999084472642,-2.383060175846861,1.5410603589523326,-1.4020300421470608,0.5600302252525324,-0.8999996185302699,89.99996185302699,68.68011852509369,0.9810301336997982,10,-0.3249998092651367,1.0250005722045898,3.247500419616699,2.6700000762939453,-8.5,0,-0.26740738197609226,1.8181822122616065,27.07999992370605,1.7499988079059987,26.54999923706055,-3.6666836209199793,26.399999618530273,-0.26740738197609226
73,2005-10-11,26.25,27.04999923706055,25.88999938964844,27.04999923706055,175500.0,-0.02777777777777779,1.900002384188039,7.999961853172613,35.69681444660981,24.617441369968383,0.4142097420215869,1.280621275428203,3.0666649659640797,2.055749299387731,49.522019953428675,1.1599998474121094,-1.3046705198372948,-1.0359998703002944,-2.925298225600528,0.8532984849999394,-1.9806490479504113,-0.09135069265017748,0.8500003814697301,29.752092170576432,5.498507264529739,0.9446491776501174,10,0.31999969482421875,1.5199995040893555,3.6699995994567907,3.4200000762939453,-8.100000381469727,1,-0.25257139660063244,4.799996185316874,27.0,1.8181822122616065,27.07999992370605,1.7499988079059987,26.54999923706055,-0.25257139660063244
74,2005-10-12,25.59000015258789,26.190000534057614,25.0,26.190000534057614,232800.0,-0.025142851329985172,2.9666659249204828,0.7500011920940246,32.957101862356495,26.979438768540092,0.9586868482729116,1.764904184912055,3.654883732922393,2.7157491467998405,50.4511007704948,1.25,-1.264759445063973,-1.526999759674073,-3.3864971739347602,0.3324976545866143,-2.4567484668044166,-0.5972510525437293,1.5100002288818395,28.09524025776445,1.743074281178039,0.9297487071303437,10,0.505000114440918,1.6599998474121094,4.244999408721924,4.079999923706055,-7.270000457763672,2,-0.24189138324141934,1.900002384188039,26.25,4.799996185316874,27.0,1.8181822122616065,27.07999992370605,-0.24189138324141934
75,2005-10-13,25.34000015258789,25.65999984741211,25.25,25.5,248700.0,-0.009769441129710899,-1.411762725936564,0.266666242811686,32.58928248316484,28.0879110340771,1.165028681096068,1.8141463262565871,3.8383890734676562,2.9657491467998405,52.00395346272072,0.4099998474121094,-1.2145002669895817,-1.5904997825622544,-3.371811875891197,0.19081231076668814,-2.4811558292267257,-0.6998437358977831,1.7099990844726598,16.190480515528964,-12.937590334579848,0.8906560466644708,10,0.7100000381469727,1.8999996185302734,4.494999408721924,4.329999923706055,-6.380001068115234,3,-0.2442778412306147,2.9666659249204828,25.59000015258789,1.900002384188039,26.25,4.799996185316874,27.0,-0.2442778412306147
76,2005-10-14,25.479999542236328,25.5,25.26000022888184,25.40999984741211,78900.0,0.0055248377586982755,3.3636079900124196,-0.43749850988245953,31.674183151365412,29.2432021480468,0.9002230356948075,1.4724071996521424,3.629571822442891,2.825749757151403,53.597206877239344,0.2399997711181605,-1.1787408844446432,-1.2745003700256348,-2.8819629920703385,0.3329622520190689,-2.0782316810479884,-0.47076905900328114,1.4879997253418011,22.857116906825997,-8.431655012967024,0.8037313110223522,10,0.5700006484985352,1.630000114440918,4.325000286102295,4.190000534057617,-5.770000457763672,4,-0.24921509009228182,-1.411762725936564,25.34000015258789,2.9666659249204828,25.59000015258789,1.900002384188039,26.25,-0.24921509009228182
77,2005-10-17,25.35000038146973,25.54999923706055,25.25,25.45000076293945,118900.0,-0.005102007971040545,1.000012715770711,-1.4285831062669285,32.40738533159197,30.532492262906562,0.9463199590023876,1.3984500108988591,3.699106929686085,2.955748917918001,54.821982232231804,0.2999992370605504,-1.0787753283129504,-1.229499530792232,-2.6244296819642763,0.16543062037981215,-1.9269646063782524,-0.5320344552062117,1.5392789154052728,17.0731956940427,-16.789954092004873,0.6974650755860217,10,0.6999998092651332,1.759999275207516,4.409999370574948,4.319999694824215,-5.6300010681152415,0,-0.25128208060658364,3.3636079900124196,25.479999542236328,-1.411762725936564,25.34000015258789,2.9666659249204828,25.59000015258789,-0.25128208060658364
78,2005-10-18,25.54999923706055,25.54999923706055,25.21999931335449,25.29999923706055,119300.0,0.007889501088016448,1.6399993896484943,-2.4999904632933934,33.93663713438322,32.25437441517337,0.6675968809289259,1.0689619122379703,3.4219904934475274,2.7557500623271807,54.994283382530874,0.3299999237060618,-1.0466279504332974,-0.9125006675720186,-2.2352868678952476,0.41028553275121027,-1.573893767733633,-0.2511075674104042,1.2637088879394511,46.21840254013889,11.117951886827733,0.6613931001616146,10,0.5000009536743129,1.5600004196166957,4.210000514984127,4.120000839233395,-5.829999923706062,1,-0.2759295282809422,1.000012715770711,25.35000038146973,3.3636079900124196,25.479999542236328,-1.411762725936564,25.34000015258789,-0.2759295282809422
79,2005-10-19,25.5,25.559999465942386,25.26000022888184,25.45000076293945,68400.0,-0.001956917360217636,2.5294408042364562,0.1999969482422017,38.46153093747262,34.13035548962186,0.644255891401059,1.0200424595084812,3.385608836396095,2.805749299387731,55.04900118818472,0.2999992370605469,-0.9758699401902398,-0.8664999008178711,-2.175308543412882,0.44230874177713986,-1.5209042221153766,-0.21209557952036562,1.241159800000002,63.63644245232747,23.5905986416184,0.6544043212975059,10,0.5500001907348633,1.609999656677246,4.242500305175781,4.170000076293945,-5.930000305175781,2,-0.28823530907724415,1.6399993896484943,25.54999923706055,1.000012715770711,25.35000038146973,3.3636079900124196,25.479999542236328,-0.28823530907724415
80,2005-10-20,25.420000076293945,25.5,25.270000457763672,25.45000076293945,44400.0,-0.0031372519100413276,2.53847733908476,-0.6000228885327313,29.142847489326968,33.90955481506738,0.611404476989545,1.02002487259346,3.3729710819775747,2.885749223093786,54.7260098015131,0.22999954223632812,-0.9041223109625136,-0.8624998092651381,-2.1886238973196086,0.4636242787893323,-1.5255618532923734,-0.1994377652379029,1.2515133317060574,58.82372740634343,19.573097987891245,0.6630620440272349,10,0.630000114440918,1.6899995803833008,4.099999904632568,4.329999923706055,-5.710000991821289,3,-0.2793076459543763,2.5294408042364562,25.5,1.6399993896484943,25.54999923706055,1.000012715770711,25.35000038146973,-0.2793076459543763
81,2005-10-21,25.309999465942386,25.399999618530273,25.01000022888184,25.35000038146973,121900.0,-0.004327325335224619,4.5714441416896054,1.3333333333334911,31.384589200879134,33.13893022635005,0.49609653668533227,1.0590996558811092,3.3819877468001813,2.9957498334453447,54.44828408647755,0.4099998474121058,-0.8160355168058331,-0.8930004119873018,-2.2534508274968594,0.46745000352225574,-1.5732256197420789,-0.21277520423252483,1.2946534057376162,54.54539149251971,12.193726331489728,0.6802252077547788,10,0.7150001525878871,1.740000724792477,4.172500610351559,4.645000457763672,-5.949998855590827,4,-0.2508889970548759,2.53847733908476,25.420000076293945,2.5294408042364562,25.5,1.6399993896484943,25.54999923706055,-0.2508889970548759
82,2005-10-24,25.04999923706055,25.31999969482422,24.989999771118164,25.26000022888184,151600.0,-0.010272628777874826,1.000000000000043,5.249904634751097,29.22633738558632,32.41998833068077,0.5033307909782501,1.2202049067018557,3.543315441674597,3.2557500623271807,54.84379568922684,0.3299999237060547,-0.7613013768602102,-1.0505005836486774,-2.4350845547522297,0.334083387454875,-1.7427925692004536,-0.3582085980969012,1.4904675197522508,10.52622773085679,-32.7068344090567,0.6922919855517765,10,0.5400009155273402,1.985000610351559,4.3575005531311,4.905000686645508,-5.329999923706062,0,-0.21317366527850268,4.5714441416896054,25.309999465942386,2.53847733908476,25.420000076293945,2.5294408042364562,25.5,-0.21317366527850268
83,2005-10-25,24.79999923706055,25.170000076293945,24.79999923706055,25.020000457763672,70200.0,-0.00998004022411847,-2.3636253294493756,1.0476199126256631,28.021957580327452,31.871638966010877,0.5878350510410506,1.3778154944705499,3.679387347011552,3.5057500623271807,55.23611060642126,0.3700008392333949,-0.8027894979770309,-1.1970005035400355,-2.6473014008739675,0.25330039379389646,-1.9221509522070015,-0.4718500548730695,1.6474395006105738,0.0,-44.97504105448073,0.7251504486669653,10,0.4300003051757777,2.1400003433227504,4.570000648498532,5.155000686645508,-5.219999313354499,1,-0.204838712902645,1.000000000000043,25.04999923706055,4.5714441416896054,25.309999465942386,2.53847733908476,25.420000076293945,-0.204838712902645
84,2005-10-26,24.57999992370605,24.88999938964844,24.520000457763672,24.54999923706055,72400.0,-0.008870940327519783,-7.222358800466329,-0.13636600083226288,23.450123823522162,30.85617689271725,0.7258277818917271,1.4857569878273402,3.7840993949451054,3.72574937568168,55.71630173976128,0.3699989318847692,-0.912771001628947,-1.2974998474121122,-2.80303879614425,0.20803910132002557,-2.050269321778181,-0.5447303730460433,1.7356436539162274,6.122397343723485,-37.695250605305446,0.7527694743660696,10,0.4600000381469762,1.659999847412113,4.284999847412113,4.875000000000007,-5.64999961853027,2,-0.1977217504245946,-2.3636253294493756,24.79999923706055,1.000000000000043,25.04999923706055,4.5714441416896054,25.309999465942386,-0.1977217504245946
85,2005-10-27,24.54999923706055,24.649999618530273,24.5,24.57999992370605,37900.0,-0.0012205324141016938,-1.3077013366198629,-1.0,10.591854960566593,28.513695982628487,0.7062520086294377,1.444093384232648,3.703501938995519,3.7557500623271807,55.847401003850315,0.14999961853027344,-0.9632809318010018,-1.2350005149841259,-2.8300390234132244,0.36003799344497267,-2.032519769198675,-0.4374812607695766,1.5860800285758678,5.555473139222069,-30.111025658243467,0.797519254214549,10,0.480000495910641,1.4050006866455043,4.145000457763668,4.8350009918212855,-5.819999694824222,3,-0.2028513114867454,-7.222358800466329,24.57999992370605,-2.3636253294493756,24.79999923706055,1.000000000000043,25.04999923706055,-0.2028513114867454
86,2005-10-28,25.04999923706055,25.10000038146973,24.46999931335449,24.60000038146973,445100.0,0.020366599410936104,1.2909082081710903,-14.999618539007939,23.140465036118826,27.484038172020366,0.15515855025355663,0.8431959827201716,3.0983678040191727,3.2557500623271807,55.45558271670724,0.6300010681152415,-0.9371135111659896,-0.6435005187988239,-2.1830465436080537,0.896045506010406,-1.4132735312034406,0.12627249360579285,0.8897505166994968,68.23525451873182,37.812282671875245,0.7697730124046153,10,-0.03499984741211293,0.860000610351559,3.3825006484985316,4.0850009918212855,-5.7799987792968786,4,-0.21317366527850268,-1.3077013366198629,24.54999923706055,-7.222358800466329,24.57999992370605,-2.3636253294493756,24.79999923706055,-0.21317366527850268
87,2005-10-31,25.84000015258789,25.8700008392334,25.07999992370605,25.07999992370605,91800.0,0.031536963656212835,-1.0789491516065541,1.6888936925939662,44.41416822927276,28.648208293674756,-0.6236051053152067,-0.0003804073688300491,2.2060540923735985,2.4657491467998405,54.342900384223455,0.820001602172848,-0.8691959713550546,0.18050041198730327,-1.3114921276542972,1.6724929516289038,-0.565495857833497,0.9264966818081035,-1.370000839233402,97.857096146615,64.56713396962662,0.7459962698207998,10,-0.6700000762939453,0.06999969482421875,2.562499523162842,3.2849998474121094,-6.370000839233402,0,-0.2507739746118909,1.2909082081710903,25.04999923706055,-1.3077013366198629,24.54999923706055,-7.222358800466329,24.57999992370605,-0.2507739746118909
88,2005-11-01,26.18000030517578,26.20000076293945,25.70000076293945,25.84000015258789,90200.0,0.013157900564247482,1.631571550469356,0.4473684870965373,58.805976437686056,30.908702238142915,-0.9664769986668595,-0.3853399120994787,1.7700957962046644,2.12574899421195,52.76035026938071,0.5,-0.7963523426250774,0.5365005493164077,-0.924073124465135,1.9970742230979504,-0.19378628757436545,1.2667873862071808,-1.7100009918212926,98.84390514421439,62.21602383256121,0.7302868368907716,11,-0.8450002670288121,-0.32000064849853516,2.222499370574951,2.9449996948242188,-6.6100006103515625,1,-0.24675328176158007,-1.0789491516065541,25.84000015258789,1.2909082081710903,25.04999923706055,-1.3077013366198629,24.54999923706055,-0.24675328176158007
89,2005-11-02,25.79999923706055,26.38999938964844,25.63999938964844,26.29999923706055,134500.0,-0.014514937497540958,1.2058813629682819,-1.470587575312188,56.609183117550856,33.960517307945565,-0.602840995763632,-0.05543637290753267,2.049678884126635,2.5057500623271807,51.483203161736526,0.75,-0.7255508247295097,0.18649950027466033,-1.232711432535659,1.6057104330849796,-0.5231059661304975,0.8961049666798182,-1.2607998657226638,69.27082660711513,28.816096833361584,0.7096054664051596,11,-0.3699998855590856,0.060000419616695666,2.542500495910641,3.280000686645508,-6.20999908447266,2,-0.24108525183286622,1.631571550469356,26.18000030517578,-1.0789491516065541,25.84000015258789,1.2909082081710903,25.04999923706055,-0.24108525183286622
90,2005-11-03,21.200000762939453,25.0,20.739999771118164,25.0,1826100.0,-0.17829451977321786,1.2421058337775448,7.599998474121094,23.047861967509704,33.03421428201563,3.7275955805057066,4.346025943726566,6.499217041714548,7.105748536448278,51.26279259553197,5.059999465942386,-0.7922478825678425,-4.145999050140382,-6.518564889083244,-1.7734332111975206,-5.332281969611813,-2.9597161306689515,5.189998626708988,8.14161102440832,-33.112323897866176,1.1862829194714302,11,2.3649988174438477,2.794999122619629,7.1074991226196325,7.874999046325687,-1.4000015258789062,3,-0.10707548943733758,1.2058813629682819,25.79999923706055,1.631571550469356,26.18000030517578,-1.0789491516065541,25.84000015258789,-0.10707548943733758
91,2005-11-04,19.34000015258789,21.21999931335449,19.15999984741211,21.21999931335449,2212000.0,-0.08773587468935862,1.1914897718383952,0.4947367205844108,18.924507851786956,31.889566556037927,5.198357656456022,5.89887212416339,8.179850897457008,8.96574914679984,52.56276788765618,2.0599994659423793,-0.9512714761904029,-5.6189996719360344,-9.07726123249521,-2.1607381113768582,-7.348130452215624,-3.8898688916564446,7.04999923706055,2.4896309346114402,-40.0953396848337,1.7291307802795883,11,3.434999465942383,3.8350000381469727,8.704999923706055,9.515000343322754,0.5100002288818359,4,-0.03154087929363014,1.2421058337775448,21.200000762939453,1.2058813629682819,25.79999923706055,1.631571550469356,26.18000030517578,-0.03154087929363014
92,2005-11-07,19.780000686645508,20.030000686645508,19.46999931335449,19.520000457763672,563800.0,0.022750803029272015,-2.1110969827014867,-0.1382980558224382,20.888004395946993,31.096905091106766,4.394300723740695,5.154507797757553,7.567056361972043,8.525748612742223,53.93299545990543,0.6900005340576172,-1.0820988499053144,-4.817999172210694,-8.840512204488316,-0.7954861399330717,-6.829255688349505,-2.806742656071883,6.32079872131348,8.575392510213414,-32.164058613597554,2.011256516138811,11,2.9949989318847656,3.34999942779541,8.25999927520752,9.069999694824222,-0.030000686645507812,0,-0.025783630494318643,1.1914897718383952,19.34000015258789,1.2421058337775448,21.200000762939453,1.2058813629682819,25.79999923706055,-0.025783630494318643
93,2005-11-08,19.6200008392334,20.25,19.549999237060547,19.780000686645508,266600.0,-0.008088970771377824,-3.6666242815726564,-0.6153834867769504,20.65869374821898,30.786746193850856,4.182030815447721,5.0513210883531805,7.547228486300504,8.685748460154333,54.318770958642624,0.7000007629394531,-1.2477791714785127,-4.646499061584471,-9.15873804438258,-0.1342600787863617,-6.902618552983526,-2.3903795701854165,6.203166586303713,6.36239309745523,-30.18030561037065,2.2561194913990548,11,3.154998779296875,3.5099992752075195,8.109999179840088,9.229999542236332,-0.3000011444091797,1,-0.007645337383419326,-2.1110969827014867,19.780000686645508,1.1914897718383952,19.34000015258789,1.2421058337775448,21.200000762939453,-0.007645337383419326
94,2005-11-09,19.399999618530273,19.700000762939453,19.25,19.6200008392334,229500.0,-0.011213109647946418,1.3684184108818953,1.3750089407052428,20.374024173757874,31.87365388420544,4.011867489864137,5.042328433972099,7.580815505829854,8.905749680857458,54.10539317708897,0.4500007629394531,-1.4096421904987722,-4.557000255584718,-9.514223476203128,0.4002229650336915,-7.035611865893923,-2.0783886452755134,6.156641103881839,4.1095850145108725,-28.39136014895408,2.478611610309205,11,3.375,3.7300004959106445,8.14750051498413,9.405000686645511,-0.39999961853027344,2,0.008762890702923798,-3.6666242815726564,19.6200008392334,-2.1110969827014867,19.780000686645508,1.1914897718383952,19.34000015258789,0.008762890702923798
95,2005-11-10,19.149999618530273,19.36000061035156,19.149999618530273,19.25,253500.0,-0.012886598191538479,-3.200003814682643,0.4545446663892357,20.097096979205062,31.535501877881693,3.816689129580787,5.064469755980376,7.639264697268473,9.155749680857458,53.892883476050514,0.25,-1.5752183515839384,-4.497500228881837,-9.848457863524857,0.8534574057611835,-7.172979046203345,-1.8220214115603284,6.1507754688818395,0.0,-28.485079434229075,2.675478817321509,11,3.619999885559082,3.9750003814697266,8.382500648498539,9.655000686645511,-0.15999984741210938,3,0.022976529651303812,1.3684184108818953,19.399999618530273,-3.6666242815726564,19.6200008392334,-2.1110969827014867,19.780000686645508,0.022976529651303812
96,2005-11-11,19.1299991607666,19.290000915527344,18.899999618530273,19.18000030517578,109100.0,-0.0010444103478894906,1.8888731906837433,0.5000095367067844,20.576549971475075,28.88687762701528,3.2504455347255643,4.832096237383986,7.466111607910747,9.17575013862113,53.700259005042014,0.3900012969970703,-1.72786350905659,-4.20000066757202,-9.838947624451272,1.438946289307232,-7.019474146011646,-1.380527189132394,5.801729398512602,17.036998314469425,-13.153006149650206,2.8194734784396256,11,3.515000343322754,3.8700008392333984,8.310000896453857,9.505001068115234,-0.10999870300292969,4,0.035023528786558344,-3.200003814682643,19.149999618530273,1.3684184108818953,19.399999618530273,-3.6666242815726564,19.6200008392334,0.035023528786558344
97,2005-11-14,18.979999542236328,19.100000381469727,18.899999618530273,19.049999237060547,173900.0,-0.007841067700510185,1.3529226971838888,1.3999618539004386,20.783142566608745,24.662118308006693,2.598254823347176,4.72252910472988,7.429160320789862,9.325749757151403,53.63633581191192,0.22999954223632812,-1.8739670118244618,-4.031500244140624,-9.904765953432136,1.841765465150889,-6.968133098786382,-1.0948673894948655,5.46919070178296,5.925918600034756,-26.922841998423834,2.9366328546457563,11,3.6649999618530273,4.020000457763672,8.407500743865967,9.655000686645508,0.010000228881835938,0,0.04583776924216365,1.8888731906837433,19.1299991607666,-3.200003814682643,19.149999618530273,1.3684184108818953,19.399999618530273,0.04583776924216365
98,2005-11-15,18.5,19.01000022888184,18.479999542236328,18.979999542236328,552300.0,-0.025289755206167497,-1.038462384917301,6.85716621253406,20.25441260865304,20.6226993625736,2.0945442531826224,4.898424313964213,7.717612473935787,9.805749299387731,53.59960619852151,0.5300006866455114,-2.138410391018297,-4.158999824523924,-10.233570882994567,1.915571233946718,-7.196285353759247,-1.1217142952886014,5.5052549939801665,1.6393801435825601,-33.16120490286936,3.0372855292353216,11,3.239999771118164,4.2649993896484375,8.850000381469727,10.130000114440918,0.35000038146972656,1,0.06756756756756754,1.3529226971838888,18.979999542236328,1.8888731906837433,19.1299991607666,-3.200003814682643,19.149999618530273,0.06756756756756754
99,2005-11-16,18.149999618530273,18.700000762939453,18.1200008392334,18.40999984741211,369600.0,-0.01891893953890411,-2.6250245870859685,0.5416676600783603,19.639478631638752,20.243990103032385,1.3916173824781772,4.921896057171772,7.874174361309265,10.155749680857458,53.63546652068705,0.5799999237060547,-2.6138825453071775,-4.141500186920165,-10.37950998958469,2.0965096157443597,-7.26050508825243,-1.022495285587901,5.30272983027551,2.4192568414608515,-34.59018423107228,3.1190049013322634,11,1.5200004577636719,4.1050004959106445,9.019999980926514,10.319999694824222,0.6800003051757777,2,0.06446281547573318,-1.038462384917301,18.5,1.3529226971838888,18.979999542236328,1.8888731906837433,19.1299991607666,0.06446281547573318
100,2005-11-17,18.31999969482422,18.38999938964844,17.850000381469727,18.1299991607666,262900.0,0.009366395584955445,2.272722018322062,-0.730770641528812,17.042127173227897,20.034836694303603,0.8606315802431297,4.419288055353817,7.509045310539797,9.985749604563512,53.705641041179945,0.5399990081787145,-3.235381445030839,-3.6165000915527337,-9.912705111108924,2.6797049280034564,-6.764602601330829,-0.46839758177463864,4.49280232083288,32.638829100301336,-0.4033755571824571,3.1481025097780946,11,0.7300004959106445,3.8000001907348633,8.352500438690186,9.610000610351562,0.3899993896484375,3,0.037117921206510474,-2.6250245870859685,18.149999618530273,-1.038462384917301,18.5,1.3529226971838888,18.979999542236328,0.037117921206510474
101,2005-11-18,18.959999084472656,18.96999931335449,18.3799991607666,18.3799991607666,192000.0,0.03493446508240128,-1.0344835524043983,3.052622596998444,15.80516834529756,19.470077133120334,0.17998807309286136,3.4563810566814155,6.682166334355188,9.29069856973097,53.226322678743166,0.6499996185302699,-3.873735771042398,-2.6590006828308113,-8.87889017123014,3.560888805568517,-5.768945427030474,0.4509440613688511,3.1580107023982116,88.79989624023438,61.31436903970487,3.1099447441996637,11,0.09000110626220703,3.160000801086426,7.685000896453857,8.970001220703125,-0.4799995422363281,4,0.0015823147728988296,2.272722018322062,18.31999969482422,-2.6250245870859685,18.149999618530273,-1.038462384917301,18.5,0.0015823147728988296
102,2005-11-21,19.709999084472656,20.0,18.96999931335449,18.96999931335449,289700.0,0.039556963935415634,-1.783786500606984,1.2758618421701746,19.102194525491058,19.29713277503945,-0.6492628189319483,2.4093373217595406,5.753050178921185,8.486894501424612,52.19149738772684,1.0400009155273438,-3.897223871358861,-1.642000675201416,-7.698056645387403,4.414055294984571,-4.67002866029441,1.3860273098915776,1.8104893856420503,86.5115829310897,65.24123574132528,3.028027985092993,11,-0.784998893737793,2.410000801086426,6.870000839233398,8.220001220703125,-1.0799999237060547,0,-0.035007542301336736,-1.0344835524043983,18.959999084472656,2.272722018322062,18.31999969482422,-2.6250245870859685,18.149999618530273,-0.035007542301336736
103,2005-11-22,19.71999931335449,20.07999992370605,19.59000015258789,19.8700008392334,221100.0,0.0005073683077798652,-1.3902436755086867,-0.20270482739778667,19.90099161352053,19.244573601679743,-0.7192202366864713,2.1072842307356794,5.563903140536002,8.416374947295246,50.905976249467024,0.4899997711181605,-3.6762018602216813,-1.3780004501342802,-7.248435226305958,4.492434326037397,-4.313217838220119,1.5572169379515586,1.2866208243499209,83.85647155826136,65.82167672725492,2.9352173880858383,11,-0.754999160766598,2.4000005722045934,6.860000610351566,8.210000991821293,-1.0,1,-0.0370182336538909,-1.783786500606984,19.709999084472656,-1.0344835524043983,18.959999084472656,2.272722018322062,18.31999969482422,-0.0370182336538909
104,2005-11-23,19.71999931335449,19.96999931335449,19.6200008392334,19.649999618530273,146100.0,0.0,-4.384705675215627,-0.4666598850515903,36.54544603332307,21.072167941026194,-0.7476813973639729,1.8177117044997964,5.380418000210689,8.338156373644662,49.33383095010453,0.3499984741210902,-3.496463250277767,-1.135000419616702,-6.797213136052488,4.5272122968190835,-3.966106777834593,1.696105938601189,0.8446940584770637,83.85647155826136,61.90292486176718,2.831106358217893,11,-0.754999160766598,2.4000005722045934,6.860000610351566,8.210000991821293,-1.119998931884762,2,-0.04411759443092855,-1.3902436755086867,19.71999931335449,-1.783786500606984,19.709999084472656,-1.0344835524043983,18.959999084472656,-0.04411759443092855
105,2005-11-25,19.56999969482422,19.670000076293945,19.530000686645508,19.649999618530273,20700.0,-0.007606471792759639,1.333306842565366,-1.1428610354224014,53.034294019482125,24.678583946360305,-0.5943407284162063,1.660634396200635,5.338182599220154,8.415775636587572,47.68254196216393,0.18999862670898082,-3.2967777159732954,-1.036000061035157,-6.446443860520066,4.374443738449752,-3.7412219607776116,1.6692218387072977,0.6146366583566767,70.00000000000016,43.70135436653188,2.705221899742454,11,-0.6049995422363281,2.5500001907348633,7.010000228881836,8.360000610351562,-0.9499988555908203,4,-0.0378129679436775,-4.384705675215627,19.71999931335449,-1.3902436755086867,19.71999931335449,-1.783786500606984,19.709999084472656,-0.0378129679436775
106,2005-11-28,19.709999084472656,19.940000534057614,19.51000022888184,19.59000015258789,118100.0,0.007153775770648796,-2.0714441416894003,-1.4999880790596762,48.99711165094971,27.813469400175972,-0.7190285625302799,1.159512081683019,5.005868170159413,8.205391232554167,47.299321566521805,0.43000030517577414,-3.061594982427799,-0.6290006637573242,-5.627404424597369,4.369403097082721,-3.128202544177345,1.8702012166626965,-1.8599987030029297,66.66660938896176,36.551141922218974,2.499201880420022,11,-0.7449989318847656,2.410000801086426,6.870000839233398,8.220001220703125,-1.0099983215332031,0,-0.05073566953068964,1.333306842565366,19.56999969482422,-4.384705675215627,19.71999931335449,-1.3902436755086867,19.71999931335449,-0.05073566953068964
107,2005-11-29,19.36000061035156,19.81999969482422,19.13999938964844,19.649999618530273,151600.0,-0.01775740691925365,1.158734003227348,-2.4166799122612117,46.467386656535545,30.726022072162912,-0.3458255536617614,1.0531494414255995,5.160355148380557,8.479540489169114,48.993374325627926,0.6800003051757777,-2.797898008589229,-0.6549991607666037,-4.941381635108886,3.631383313575679,-2.798190397937745,1.4881920764045375,-1.4682002258300741,23.40437188407327,-9.314354207090076,2.1431912371711412,11,-0.3950004577636683,2.759999275207523,7.177499294281009,8.569999694824222,-0.5200004577636683,1,-0.04545459919276573,-2.0714441416894003,19.709999084472656,1.333306842565366,19.56999969482422,-4.384705675215627,19.71999931335449,-0.04545459919276573
108,2005-11-30,19.71999931335449,20.020000457763672,19.31999969482422,19.31999969482422,292400.0,0.018594973742430687,-2.5000071525641943,-1.379313746768977,54.18848219822662,34.56480024622824,-0.5750396801378308,0.19433270409001935,4.635945578573931,8.0486883442159,51.378937656622114,0.7000007629394531,-2.527670714895926,0.027999591827388315,-3.1264565026552837,3.1824556863100604,-1.5492284554139495,1.6052276390687261,-1.7872349258422808,65.90900224113139,28.34984767676999,1.5772280472413363,11,-0.754999160766598,2.4000005722045934,6.592500686645511,8.205000877380375,-0.8199996948242152,2,-0.05527384333374363,1.158734003227348,19.36000061035156,-2.0714441416894003,19.709999084472656,1.333306842565366,19.56999969482422,-0.05527384333374363
109,2005-12-01,19.57999992370605,19.96999931335449,19.5,19.950000762939453,228400.0,-0.0070993607770376554,1.292691096358829,-0.9250029802350981,55.79515974964857,38.87069275471942,-0.2356432391176213,-0.163953214883108,4.621669301144717,8.103527146905439,54.27449363228247,0.46999931335448863,-2.2432001755563107,0.19900016784667685,-1.1016704484236755,1.4996707841170291,-0.4513351402884993,0.849335475981853,-1.5637460933837843,49.999999999999396,7.372204593374079,0.6503353081351765,12,-0.350000381469723,2.539999961853031,6.504999637603763,8.250000000000004,-0.6599998474121058,3,-0.043922401108405285,-2.5000071525641943,19.71999931335449,1.158734003227348,19.36000061035156,-2.0714441416894003,19.709999084472656,-0.043922401108405285
110,2005-12-02,18.93000030517578,19.530000686645508,18.81999969482422,19.530000686645508,360500.0,-0.03319712058544477,1.3666684680503411,1.6216189744673457,47.69586276213442,42.41410324547907,0.5699175152559839,0.3238689448423564,5.116975495101183,8.665158941127551,53.59765859975527,0.7600002288818324,-1.9069838700662274,-0.33749942779541087,-1.3293371674945291,0.6543383119037074,-0.8334182976449718,0.15841944205415004,-0.8335966097558583,9.166711701258532,-35.182184813802806,0.49591886984955963,12,0.5199995040893555,3.189999580383301,6.7099995613098145,8.760000228881836,-0.05999946594238281,4,-0.017432642281354216,1.292691096358829,19.57999992370605,-2.5000071525641943,19.71999931335449,1.158734003227348,19.36000061035156,-0.017432642281354216
111,2005-12-05,18.729999542236328,18.8799991607666,18.40999984741211,18.82999992370605,257800.0,-0.010565280492085827,3.7000200272752415,0.16666719648538855,47.15261671986103,45.53081682263128,0.8201046043237916,0.5015410979273476,5.163216972636,8.777925199400066,52.44229900701083,0.5200004577636719,-1.5096934091318168,-0.5070001602172844,-1.5265790300349202,0.5125787096003513,-1.0167895951261023,0.00278927469153345,-0.5566519763226552,19.875749907594326,-28.121662618369328,0.5097894349088176,12,0.5150003433227539,3.390000343322754,6.762500286102295,8.880000114440918,0.28000068664551137,0,-0.005872862023027947,1.3666684680503411,18.93000030517578,1.292691096358829,19.57999992370605,-2.5000071525641943,19.71999931335449,-0.005872862023027947
112,2005-12-06,19.270000457763672,19.6299991607666,18.729999542236328,18.729999542236328,228500.0,0.028830802387882493,-2.3333262690911147,-5.39998855595205,58.651696469902454,49.83645069556261,0.23593759936219527,-0.08287588550233949,4.4661138373255795,8.151826540727551,50.836531416042895,0.8999996185302734,-1.0681813086001029,0.05850076675415039,-0.928899227946772,1.0459007614550728,-0.4351992305963108,0.5522007641046116,-1.0227867761759981,53.416166728270454,-0.42683332739690627,0.4936999973504616,12,-0.05500030517578125,2.84999942779541,6.192499160766602,8.299999237060547,-0.37000083923339844,1,-0.029579640959197406,3.7000200272752415,18.729999542236328,1.3666684680503411,18.93000030517578,1.292691096358829,19.57999992370605,-0.029579640959197406
113,2005-12-07,19.46999931335449,19.6200008392334,19.21999931335449,19.270000457763672,142600.0,0.010378767557851276,-1.6666666666666272,0.3703676231650565,65.34885000062098,53.036828914151265,-0.0036354132336420264,-0.31061401514362075,4.115512365776716,7.870010631467384,49.45140686786977,0.4000015258789098,-0.6377322422114773,0.26599969863891104,-0.7105547064595825,1.2425541037374046,-0.22227750391033396,0.754276901188156,-1.1518741607197747,67.94870697612994,7.286961876170906,0.4882772025492462,12,-0.254999160766598,2.6500005722045934,6.070000648498539,8.060000419616703,-0.6099987030029297,2,-0.03235743107265965,-2.3333262690911147,19.270000457763672,3.7000200272752415,18.729999542236328,1.3666684680503411,18.93000030517578,-0.03235743107265965
114,2005-12-08,19.56999969482422,19.63999938964844,19.299999237060547,19.3700008392334,144700.0,0.0051361266048499665,1.000011219755725,1.0000000000000178,64.77542863532902,54.34139942702314,-0.14209349677819816,-0.41869195830928874,3.859742538904719,7.68315390789018,47.87537810946907,0.3400001525878942,-0.2692877030716012,0.3575000762939453,-0.6291447390062608,1.3441448915941514,-0.1358223313561595,0.8508224839440501,-1.183799529984345,94.30896578246266,28.85900662583775,0.4933224076501038,12,-0.3549995422363281,2.5500001907348633,6.027500152587891,7.960000038146973,-0.5799999237060547,3,-0.03423608005835299,-1.6666666666666272,19.46999931335449,-2.3333262690911147,19.270000457763672,3.7000200272752415,18.729999542236328,-0.03423608005835299
115,2005-12-09,19.59000015258789,19.799999237060547,19.440000534057614,19.549999237060547,34400.0,0.001021995813774046,-1.7692386695423317,0.20000572207864042,58.72578431196433,55.42236305602477,-0.17763919335605394,-0.42587327005707465,3.6993690194681363,7.567069057633738,46.093729040353786,0.35999870300293324,0.08794329751809826,0.35550050735473704,-0.6448040083455631,1.3558050230550371,-0.144651750495413,0.8556527652048871,-1.1384479760310633,84.89214556232506,21.470649161192583,0.5001522578501495,12,-0.375,1.8350000381469727,6.054999351501465,7.909999847412109,-0.75,4,-0.03420112665009023,1.000011219755725,19.56999969482422,-1.6666666666666272,19.46999931335449,-2.3333262690911147,19.270000457763672,-0.03420112665009023
116,2005-12-12,19.799999237060547,19.82999992370605,19.57999992370605,19.61000061035156,109000.0,0.01071970815910972,1.0000000000000568,4.749856952126734,51.46580249782239,55.977742593945536,-0.4174259884221527,-0.6146156532646039,3.333068705215652,7.26761810076799,44.10961466490054,0.25,0.17331811331249725,0.5319995880126953,-0.49800478311864893,1.5620039591440396,0.016997402447024967,1.0470017735783657,-1.2857091292554443,97.27266579622273,35.25290037786472,0.5150021855656718,12,-0.5849990844726562,-0.2649993896484375,3.9800004959106445,5.835000991821289,-0.9099998474121058,0,-0.04696961786172338,-1.7692386695423317,19.59000015258789,1.000011219755725,19.56999969482422,-1.6666666666666272,19.46999931335449,-0.04696961786172338
117,2005-12-13,19.850000381469727,19.93000030517578,19.75,19.84000015258789,127000.0,0.002525310421001903,1.117649698751248,0.052633164013089546,52.090051480067316,55.744583625261164,-0.4365153906629189,-0.6283104253341563,3.13573036570903,7.110782211128779,41.96221649019623,0.18000030517578125,0.16646464478182565,0.5385006904602037,-0.5135402822874084,1.5905416632078158,0.012480204086397606,1.0645211768340097,-1.2754818596662822,88.73242085185838,28.257276171582035,0.5260204863738055,12,-0.6600008010864258,-0.8000001907348633,3.124999523162842,4.919999122619629,-0.9200000762939453,1,-0.04231738722645262,1.0000000000000568,19.799999237060547,-1.7692386695423317,19.59000015258789,1.000011219755725,19.56999969482422,-0.04231738722645262
118,2005-12-14,19.75,19.799999237060547,19.690000534057614,19.799999237060547,138000.0,-0.005037802496118737,3.4000152590220387,-4.999809269502194,50.46730082598376,55.15259930040952,-0.3708061020328408,-0.45309186783219246,3.084838538300268,7.103559113274116,39.566087287270186,0.15999984741211293,0.16455966830265112,0.3760003089904771,-0.6200845808700279,1.3720851988509821,-0.12204213593977542,0.8740427539207296,-1.1176622007581472,71.42857142857143,13.336357985474436,0.498042444930252,12,-0.5799999237060547,-0.6999998092651367,3.2024998664855957,5.0199995040893555,-0.7700004577636719,2,-0.043037993998467194,1.117649698751248,19.850000381469727,1.0000000000000568,19.799999237060547,-1.7692386695423317,19.59000015258789,-0.043037993998467194
119,2005-12-15,19.31999969482422,19.81999969482422,19.31999969482422,19.75,130000.0,-0.021772167350672444,-1.3255797448590336,8.60013733119707,46.41833591654443,55.010651873121745,0.020601060180300834,0.07278805694849666,3.3590627274165605,7.423545299642825,37.04594370241912,0.5,0.1902870443318605,-0.11250000000000071,-0.9267383040961299,0.7017383040961285,-0.5196191520480653,0.2946191520480639,-0.6321553892414933,0.0,-54.24845095110201,0.4071191520480651,12,-0.14999961853027344,-0.3549995422363281,3.632500171661377,5.390000343322754,-0.2700004577636719,3,-0.023809476798071216,3.4000152590220387,19.75,1.117649698751248,19.850000381469727,1.0000000000000568,19.799999237060547,-0.023809476798071216
120,2005-12-16,19.0,19.399999618530273,18.93000030517578,19.38999938964844,230100.0,-0.016563131463710468,1.2926804305957442,0.9069746810738004,40.32698312385403,54.25224814023208,0.3928911255988474,0.4704646920458728,3.511520439842265,7.632469279229689,34.42643640808344,0.4699993133544922,0.1435628726156999,-0.4664997100830064,-1.1275122970470832,0.19451287688107044,-0.7970060035650448,-0.13599341660096798,-0.2588694483300351,6.999969482421875,-43.790770598126144,0.3305062934820376,12,0.3299999237060547,-0.034999847412109375,3.9524998664855957,5.710000038146973,0.25,4,-0.0005263278358861312,-1.3255797448590336,19.31999969482422,3.4000152590220387,19.75,1.117649698751248,19.850000381469727,-0.0005263278358861312
121,2005-12-19,18.989999771118164,19.1200008392334,18.8799991607666,19.020000457763672,164500.0,-0.0005263278358861312,1.0869579639596307,0.0769249579404508,44.44443171605826,52.67366316758272,0.49578836185431285,0.5089203482529001,3.333322009737877,7.526056517109396,32.63439982974406,0.24000167846679688,0.09557857830775873,-0.47799997329711985,-1.1342922856771445,0.17829233908290476,-0.8061461294871322,-0.14985381710710755,-0.19771442320445232,10.476237186718329,-41.97024158409185,0.3281461561900126,12,0.41499996185302734,-0.024999618530273438,3.9574999809265137,5.715000152587891,0.3099994659423828,0,-0.007898874162094893,1.2926804305957442,19.0,-1.3255797448590336,19.31999969482422,3.4000152590220387,19.75,-0.007898874162094893
122,2005-12-20,19.020000457763672,19.479999542236328,18.899999618530273,18.989999771118164,194600.0,0.0015798150082726448,-4.523782708603918,-1.0,38.33335982426977,49.67194203687703,0.476728964326,0.4475208628094336,3.1141700572753024,7.387577039071225,31.988078275264364,0.5799999237060547,0.1356639789207037,-0.4134993553161621,-1.0885046764074637,0.2615059657751395,-0.7510020158618111,-0.07599669477051307,-0.17860650545596002,14.893746537859833,-34.368894736711844,0.3375026605456503,12,0.38499927520751953,-0.05500030517578125,3.802499294281006,5.534998893737793,0.43000030517578125,1,-0.006834966613377014,1.0869579639596307,18.989999771118164,1.2926804305957442,19.0,-1.3255797448590336,19.31999969482422,-0.006834966613377014
123,2005-12-21,18.989999771118164,19.030000686645508,18.84000015258789,19.0,251000.0,-0.0015773231295197476,4.428462439715539,-0.3333333333333333,39.792396221210005,46.896049546419356,0.48218865002026945,0.44272652030367254,2.974949418979648,7.309100554358892,31.43462392848557,0.1900005340576172,0.19806055025646074,-0.4070000648498535,-1.0955864472475056,0.2815863175477986,-0.7512932560486796,-0.06270687365102745,1.0300006866455078,15.30609067306083,-32.46442252882078,0.34429319119882695,12,0.3950004577636719,-0.024999618530273438,3.8324999809265137,5.510000228881836,0.6599998474121094,2,-0.0031595295769111242,-4.523782708603918,19.020000457763672,1.0869579639596307,18.989999771118164,1.2926804305957442,19.0,-0.0031595295769111242
124,2005-12-22,18.850000381469727,18.989999771118164,18.799999237060547,18.989999771118164,343400.0,-0.007372269159337308,1.7143051771117166,13.999618539004388,48.31933143506968,45.73977700454218,0.5691699022169487,0.5419942106215387,2.961888724412649,7.343497533794611,30.86664536216733,0.1900005340576172,0.15565364029751194,-0.5034995079040527,-1.2156871032921188,0.20868808748401335,-0.8595933055980858,-0.1474057102100197,1.146400070190431,7.353106171953012,-43.4292101984001,0.35609379769403365,12,0.5149993896484375,0.11499977111816406,3.402499198913574,5.364999771118164,0.7600002288818324,3,0.006896507062906787,4.428462439715539,18.989999771118164,-4.523782708603918,19.020000457763672,1.0869579639596307,18.989999771118164,0.006896507062906787
125,2005-12-23,18.82999992370605,18.82999992370605,18.649999618530273,18.81999969482422,128500.0,-0.001061032220632585,34.999237078033644,-0.07143051771114628,52.27273318392446,45.82943596966463,0.5252642320153775,0.5309345028877068,2.833500403801974,7.2614973460234005,30.266626935336916,0.20000076293945312,0.05999934169399879,-0.48649997711181925,-1.2276304262584432,0.2546304720348047,-0.8570652016851312,-0.11593475253850727,1.1185444793701222,21.686785749576163,-31.641600773409888,0.370565224573312,12,0.4600000381469762,0.1350002288818395,2.1325001716613805,5.055000305175785,1.3299999237060582,4,0.011683447384273515,1.7143051771117166,18.850000381469727,4.428462439715539,18.989999771118164,-4.523782708603918,19.020000457763672,0.011683447384273515
126,2005-12-27,18.709999084472656,18.93000030517578,18.6200008392334,18.82999992370605,101500.0,-0.006372853941561618,-1.0666815017325237,-11.999809269506102,34.269647269602274,43.84939105739074,0.5301382638687677,0.6030977310351275,2.796145299987444,7.2764868393170445,29.958745327940072,0.3099994659423828,-0.048138312611264666,-0.5565008163452134,-1.3204317529162246,0.20743012022579776,-0.9384662846307172,-0.1745353480597096,1.1606326315307633,10.464928019659029,-41.0821683200129,0.38196546828550537,12,0.5100011825561523,0.5200004577636719,1.8750009536743164,4.965001106262207,1.9900016784667969,1,0.028861621697004125,34.999237078033644,18.82999992370605,1.7143051771117166,18.850000381469727,4.428462439715539,18.989999771118164,0.028861621697004125
127,2005-12-28,18.479999542236328,18.780000686645508,18.32999992370605,18.739999771118164,117100.0,-0.012292867637134441,1.6470472739104547,2.166653421282747,22.651989592850455,40.758800920375926,0.6094572531860614,0.8050656265267513,2.867062848417767,7.404660011715265,29.484222535590167,0.4500007629394567,-0.1322501808515213,-0.7425003051757812,-1.5814438887077742,0.09644327835621169,-1.1619720969417777,-0.3230285134097848,1.290581703625488,21.428493577692073,-26.885444357585087,0.41947179176599647,12,0.5950002670288086,0.725000381469723,2.1050004959106445,5.185000419616699,2.200000762939453,2,0.04437227895758844,-1.0666815017325237,18.709999084472656,34.999237078033644,18.82999992370605,1.7143051771117166,18.850000381469727,0.04437227895758844
128,2005-12-29,18.6299991607666,18.729999542236328,18.479999542236328,18.479999542236328,38900.0,0.008116862675642711,-2.3333418104599266,-0.5769211018596633,24.73120264321247,38.349119445561264,0.31723907270366425,0.5999802636361657,2.549996771329994,7.1438905523227945,29.28109015649586,0.25,-0.20288363291185263,-0.5380006790161147,-1.3824651840307283,0.30646382599849886,-0.9602329315234215,-0.11576842650880792,0.9965239528796381,45.45444036644251,2.8363488869442506,0.4222322525073073,12,0.27500057220458984,0.5750007629394496,1.892500877380371,4.905000686645508,1.9300003051757848,3,0.044015117504659695,1.6470472739104547,18.479999542236328,-1.0666815017325237,18.709999084472656,34.999237078033644,18.82999992370605,0.044015117504659695
129,2005-12-30,18.71999931335449,19.11000061035156,18.63999938964844,18.700000762939453,200400.0,0.004830926282456405,-5.71424095039601,0.13332400849405715,27.461143992797417,36.919581764332754,0.14882941226830937,0.46614714867195417,2.2921432928159042,6.939006586312072,28.7911274606855,0.4800014495849574,-0.2864630085343123,-0.4050004959106488,-1.2487143132092022,0.43871332138790464,-0.8268574045599273,0.0168564127386297,0.7768714812977322,49.99987773416964,12.203340912766699,0.42185690864927755,12,0.18500041961670277,0.45500087738037465,1.8225007057189977,4.815000534057621,1.9300003051757848,4,0.049679505303845906,-2.3333418104599266,18.6299991607666,1.6470472739104547,18.479999542236328,-1.0666815017325237,18.709999084472656,0.049679505303845906
130,2006-01-03,18.600000381469727,18.84000015258789,18.420000076293945,18.700000762939453,432300.0,-0.0064101995879431994,1.2105315993153607,-5.000381497378094,17.39137195226232,33.91368623502209,0.23034463611161016,0.5904272107028881,2.2420127599651707,6.940501197569919,27.863558546621714,0.4200000762939453,-0.3687864091307418,-0.5084994316101081,-1.3806964604414418,0.3636975972212255,-0.9445979460257767,-0.07240091719443953,0.7801833260878759,34.615412830576695,4.1628342595743995,0.4360985144156672,1,0.30499935150146484,0.5749998092651367,1.9424996376037598,4.934999465942383,2.0,1,0.05430108646062437,-5.71424095039601,18.71999931335449,-2.3333418104599266,18.6299991607666,1.6470472739104547,18.479999542236328,0.05430108646062437
131,2006-01-04,18.6200008392334,18.82999992370605,18.540000915527344,18.600000381469727,279400.0,0.0010752934061011299,-3.1428610354222926,-0.20000381468271378,16.02213787274924,31.434661573742037,0.17024330326330528,0.5921217849055012,2.0521537345135172,6.798354900237953,26.607484903641954,0.2899990081787074,-0.4085228364720166,-0.48299903869628835,-1.366558845497316,0.4005607681047394,-0.924778942096804,-0.0412191352957727,0.6551644899390503,37.17957182506251,13.516586145098898,0.44177990340051404,1,0.0999994277954066,0.5549993515014648,1.922499179840088,4.914999008178711,2.1799983978271484,2,0.08270670992311913,1.2105315993153607,18.600000381469727,-5.71424095039601,18.71999931335449,-2.3333418104599266,18.6299991607666,0.08270670992311913
132,2006-01-05,18.700000762939453,18.8799991607666,18.559999465942386,18.56999969482422,341100.0,0.004296451133207757,-3.26661919536153,6.499904634751097,20.670427373741987,29.309998368467813,0.044787765724741746,0.49247905775321144,1.808104600380716,6.599106720826299,26.35693486341173,0.3199996948242152,-0.3970813772724,-0.37449913024902415,-1.2720389594002448,0.5230406989021965,-0.8232690448246345,0.07427078432658618,0.48064802568635656,40.57977825016123,22.010412838766733,0.44876991457561105,1,0.019999504089351916,0.47499942779541016,1.8424992561340332,4.834999084472656,1.8999996185302734,3,0.10695186729423534,-3.1428610354222926,18.6200008392334,1.2105315993153607,18.600000381469727,-5.71424095039601,18.71999931335449,0.10695186729423534
133,2006-01-06,18.84000015258789,18.979999542236328,18.559999465942386,18.799999237060547,98200.0,0.007486598071476891,1.6250029802350587,0.30769682208985005,34.00001525878899,27.71896323776996,-0.1326793252935765,0.3192287485591301,1.5103599463755302,6.334353050530709,26.015017776256123,0.42000007629394176,-0.40385344958941616,-0.20299978256225515,-1.0862020516046265,0.6802024864801162,-0.6446009170834408,0.2386013519589305,0.25558374954594143,60.86952916167977,38.300918410527956,0.4416011345211864,1,-0.11999988555908558,0.33500003814697266,1.7024998664855957,4.635000228881836,1.7800006866455078,4,0.09766455083256176,-3.26661919536153,18.700000762939453,-3.1428610354222926,18.6200008392334,1.2105315993153607,18.600000381469727,0.09766455083256176
134,2006-01-09,18.899999618530273,18.989999771118164,18.82999992370605,18.84000015258789,71900.0,0.003184685002995735,-2.9999999999997335,1.4999523173755485,45.9677258093543,27.018406862817717,-0.20656282806716675,0.21761832173184814,1.2971523699863283,6.150438063916727,25.676281989854605,0.15999984741211293,-0.39227670961467354,-0.10950031280517436,-0.9587098544803467,0.739709228869998,-0.5341050836427605,0.3151044580324118,0.11902588576078088,84.2104910923425,57.20754035948774,0.424604770837586,1,-0.1799993515014684,0.24999999999999645,1.642500400543213,4.565000534057617,2.6000003814697266,0,0.08783068152999252,1.6250029802350587,18.84000015258789,-3.26661919536153,18.700000762939453,-3.1428610354222926,18.6200008392334,0.08783068152999252
135,2006-01-10,18.920000076293945,19.100000381469727,18.84000015258789,18.86000061035156,259300.0,0.001058225299859883,-4.199984741269145,1.0000000000000593,47.20001220703124,28.4551140780876,-0.2374216133670899,0.15267734546166878,1.1219845492642015,6.009052809224627,25.47261211731651,0.26000022888183594,-0.3858023274296585,-0.05599985122680806,-0.8604715286595486,0.7484718262059324,-0.45823568994317654,0.3462359874895604,-0.5900001525878942,67.85705770756911,37.162304989558145,0.4022358387163694,1,-0.19999980926514027,0.21000003814697266,1.7549996376037598,4.545000076293945,2.590000152587894,1,0.09143760757189168,-2.9999999999997335,18.899999618530273,1.6250029802350587,18.84000015258789,-3.26661919536153,18.700000762939453,0.09143760757189168
136,2006-01-11,18.8700008392334,19.020000457763672,18.76000022888184,19.0,132800.0,-0.0026426657959264244,2.0588248493755823,-2.1666719649043444,44.094496466895414,30.837614841870373,-0.18141727940286856,0.1364256916766564,0.9969172524239553,5.9371022041956785,25.35193097549654,0.2600002288818324,-0.4027364878284132,-0.05949916839599467,-0.7648316129857413,0.645833276193752,-0.4121653906908662,0.2931670538988769,-0.524600906372072,57.40756439056754,23.693177066851504,0.3526662222948727,1,-0.10500049591064453,0.25999927520751953,1.914999008178711,4.034998893737793,2.639999389648441,2,0.09167988687310569,-4.199984741269145,18.920000076293945,-2.9999999999997335,18.899999618530273,1.6250029802350587,18.84000015258789,0.09167988687310569
137,2006-01-12,19.01000022888184,19.350000381469727,18.86000061035156,18.950000762939453,104000.0,0.007419151214734576,-3.083335320156629,-0.46153733292254445,50.7246557090653,33.7257762936318,-0.2663381296083678,-0.07349940900764196,0.6544006541434833,5.672653287262261,25.118408153375615,0.4899997711181676,-0.42709445821581227,0.1225002288818402,-0.4370061620644208,0.6820066198281012,-0.1572529665912903,0.4022534243549707,-0.6495082870483451,56.96205587800735,20.054994619331723,0.27975319547312977,1,-0.12500000000000355,0.11999988555907848,1.6724996566772425,3.6199998855590785,2.64999961853027,3,0.09416091460426013,2.0588248493755823,18.8700008392334,-4.199984741269145,18.920000076293945,-2.9999999999997335,18.899999618530273,0.09416091460426013
138,2006-01-13,18.899999618530273,19.01000022888184,18.780000686645508,19.0,77300.0,-0.005786460232885315,2.833298895334808,-1.6666878596177923,51.851825687917845,36.43585203753407,-0.12740862245222573,-0.03208898099500601,0.5454694749322613,5.65853667704091,24.86118501491327,0.22999954223633168,-0.40412960106066365,0.054999637603760476,-0.3308282801904099,0.44082755539793084,-0.13791432129332648,0.24791359650084743,-0.4999273391113306,23.7287039731027,-16.217921016838428,0.19291395889708585,1,-0.0149993896484375,0.23000049591064453,1.767500400543213,3.700000762939453,3.0799999237060547,4,0.08994713212971228,-3.083335320156629,19.01000022888184,2.0588248493755823,18.8700008392334,-4.199984741269145,18.920000076293945,0.08994713212971228
139,2006-01-17,18.86000061035156,18.950000762939453,18.82999992370605,18.8700008392334,90600.0,-0.0021163496818009664,-2.428516934143237,0.10000190734139242,51.09491794902495,40.180690481618804,-0.0731550024856773,-0.0298493133935942,0.3738084467945306,5.573883830224215,24.210801418074237,0.12000083923340199,-0.3351651540636915,0.03800058364867809,-0.276933143048506,0.3529343103458622,-0.11946627969991397,0.19546744699727014,-0.4219312068505836,16.949212814792162,-24.26174639950012,0.15746686334859286,1,0.08500003814697621,0.269999504089359,1.8074994087219274,3.7399997711181676,3.129999160766605,1,0.09331920317732334,2.833298895334808,18.899999618530273,-3.083335320156629,19.01000022888184,2.0588248493755823,18.8700008392334,0.09331920317732334
140,2006-01-18,18.989999771118164,19.0,18.809999465942386,18.90999984741211,238600.0,0.0068928502947795955,2.799996185317215,-7.999809269499352,60.14498662778237,45.08322923217804,-0.15870443251710498,-0.1693170529890473,0.1775902677459058,5.321437679489698,23.111206373460526,0.19000053405761363,-0.2729665048152903,0.1684997558593757,-0.14527366940326303,0.48227318112201445,0.011613043228056341,0.3253864684906951,-0.5154531284984394,38.98296317848216,-5.864468541967675,0.15688671263131992,1,-0.034999847412109375,0.1400003433227539,1.6775002479553223,3.560000419616699,2.9300003051757812,2,0.1321748425031204,-2.428516934143237,18.86000061035156,2.833298895334808,18.899999618530273,-3.083335320156629,19.01000022888184,0.1321748425031204
141,2006-01-19,18.84000015258789,18.950000762939453,18.780000686645508,18.950000762939453,518500.0,-0.007898874162094893,2.0908933277847135,-1.3750089407052428,63.84622607736225,49.880540199246965,0.028814011426252506,-0.032813585826083624,0.31822511953349775,5.344799245627925,21.92759404900972,0.20999908447265625,-0.22210751179260768,0.026000118255616655,-0.27782824897393965,0.32982848548517296,-0.1259140653591615,0.1779143018703948,-0.33043536041416743,10.526227730856233,-35.74339749494706,0.15191418361477885,1,0.11499977111816406,0.28999996185302734,1.4800000190734863,3.7100000381469727,3.4300003051757812,3,0.1417197481246939,2.799996185317215,18.989999771118164,-2.428516934143237,18.86000061035156,2.833298895334808,18.899999618530273,0.1417197481246939
142,2006-01-20,18.88999938964844,18.959999084472656,18.84000015258789,18.84000015258789,37800.0,0.0026538872959447346,-3.800030518043793,-0.4545359966708604,60.83338764001194,52.862026019382846,0.009611075766056132,-0.09808016496425509,0.24506432752919238,5.1697217861391245,21.321326594048564,0.11999893188476562,-0.13673611144442788,0.08249940872192596,-0.208044610282915,0.3730434277267669,-0.06277260078049451,0.22777141822434643,-0.3468171739028776,47.82561823097289,1.3928607278031109,0.14527200950242014,1,0.1650009155273402,0.24000072479247692,0.48500061035155895,3.6600008010864222,3.6599998474121094,4,0.1386977725721441,2.0908933277847135,18.84000015258789,2.799996185317215,18.989999771118164,-2.428516934143237,18.86000061035156,0.1386977725721441
143,2006-01-23,18.93000030517578,19.049999237060547,18.86000061035156,18.899999618530273,139600.0,0.0021175710333405373,-2.454561217943002,0.6000228885328024,59.13051122105595,54.32455773179414,-0.018194046603561276,-0.15052400727427084,0.1870471925593442,5.002807087483909,20.532816251750692,0.18999862670898793,-0.04473280870520213,0.12550029754638814,-0.15826956375825318,0.40927015885102946,-0.016384633105932522,0.2673852281987088,-0.35454536280125026,55.55571253982494,9.178672596306939,0.14188493065232086,1,0.125,0.14499950408935547,0.18999958038330078,3.5900001525878906,3.989999771118164,0,0.1442155043964739,-3.800030518043793,18.88999938964844,2.0908933277847135,18.84000015258789,2.799996185317215,18.989999771118164,0.1442155043964739
144,2006-01-24,18.979999542236328,19.049999237060547,18.93000030517578,19.0,83600.0,0.002641269744030339,1.0,-0.6666666666666666,67.59261712134114,56.59040272227301,-0.062192061915212093,-0.2005678937394002,0.12633365813713482,4.8247366814853905,19.65761261445576,0.11999893188476562,0.03648711104671065,0.1689995765686021,-0.12493208427352442,0.4629312374107286,0.022033746147538835,0.31596540698966535,-0.3735627822979879,74.07404791002918,25.126564518208063,0.14696583042106354,1,0.07500076293945312,0.0950002670288086,0.13000059127807617,3.4950008392333984,5.829999923706058,1,0.15806112077737833,-2.454561217943002,18.93000030517578,-3.800030518043793,18.88999938964844,2.0908933277847135,18.84000015258789,0.15806112077737833
145,2006-01-25,19.049999237060547,19.1200008392334,18.93000030517578,19.0,54300.0,0.0036880767393301372,-1.0000200774991468,-2.499904634751097,69.02655614126567,59.36063157498083,-0.12495218066609581,-0.2669261617758707,0.05427164319415567,4.626571003985937,18.496973917606663,0.1900005340576172,0.07726466418000655,0.22799930572509908,-0.08478776472470884,0.540786376174907,0.07160577050019512,0.38439284095000303,-0.4138199322609495,79.41130271853156,27.77831965219886,0.15639353522490437,1,0.015001296997070312,-0.14499950408935547,0.017500877380371094,3.4250011444091797,6.020000457763672,2,0.1543307428767784,1.0,18.979999542236328,-2.454561217943002,18.93000030517578,-3.800030518043793,18.88999938964844,0.1543307428767784
146,2006-01-26,19.25,19.420000076293945,18.979999542236328,19.0,59600.0,0.01049872813382402,-2.034476861961011,5.0000762951094835,72.00003662120525,61.72456278744082,-0.2965688379975191,-0.44733207838063294,-0.14486516091879054,4.299543457360727,17.51519346500308,0.4400005340576172,0.0969637762662785,0.4010000228881836,0.039488681002168846,0.7625113647741983,0.22024435194517622,0.581755693831191,-0.5852678521335974,70.68963816276263,16.929044644829943,0.18075567094300812,1,-0.14999961853027344,-0.3450002670288086,-0.10249996185302734,3.2250003814697266,5.920000076293945,3,0.13870130266462044,-1.0000200774991468,19.049999237060547,1.0,18.979999542236328,-2.454561217943002,18.93000030517578,0.13870130266462044
147,2006-01-27,19.299999237060547,19.450000762939453,19.149999618530273,19.200000762939453,73300.0,0.0025973629641842244,-2.0,0.399993896484375,69.82761455640814,63.72187266171751,-0.33649133839474743,-0.4561354710682757,-0.18856595482328942,4.127426437169618,16.171182469265357,0.3000011444091797,0.11629024381961628,0.4099992752075181,0.03882796405903477,0.7811705863560015,0.22441361963327822,0.595584930781758,-0.5899510134884913,74.57601913813741,20.81764803888865,0.18558565557424112,1,-0.1849985122680664,-0.39499950408935547,-0.11499929428100586,3.1750011444091797,6.7500000000000036,4,0.15388607969476098,-2.034476861961011,19.25,-1.0000200774991468,19.049999237060547,1.0,18.979999542236328,0.15388607969476098
148,2006-01-30,19.450000762939453,19.450000762939453,19.25,19.25,79100.0,0.007772100093707213,1.0,2.0000381475547417,72.00007934582395,66.04466837247297,-0.44731003379243006,-0.5708209884654281,-0.31492195908598575,3.857334682079415,14.754539449260923,0.20000076293945312,0.1504411987355212,0.5190007209777825,0.09182418288337146,0.9461772590721935,0.3054124519305752,0.7325889900249898,-0.6807563362180069,100.0,48.02430162010741,0.21358826904720574,1,-0.33500003814697266,-0.5600004196166992,-0.2650008201599121,3.0249996185302734,6.649999618530277,0,0.15938294871576142,-2.0,19.299999237060547,-2.034476861961011,19.25,-1.0000200774991468,19.049999237060547,0.15938294871576142
149,2006-01-31,19.649999618530273,19.90999984741211,19.350000381469727,19.450000762939453,139000.0,0.010282717107749528,-1.8,0.9999904632932156,75.52452216131115,67.75350565397615,-0.5849796437425319,-0.7352719626956699,-0.4771804847693133,3.540223167924861,14.434760787353282,0.5599994659423828,0.17118418771450905,0.672499561309813,0.15016208619509896,1.194837036424527,0.4113308237524542,0.9336682988671718,-0.8262946849113852,73.46935200719344,22.531673140385664,0.2611687375573571,1,-0.30499935150146484,-0.5299997329711914,-0.47499942779541016,2.825000762939453,6.979999542236328,1,0.16641224026691614,1.0,19.450000762939453,-2.0,19.299999237060547,-2.034476861961011,19.25,0.16641224026691614
150,2006-02-01,19.61000061035156,19.700000762939453,19.399999618530273,19.68000030517578,226200.0,-0.0020355729748205986,4.4545359966708284,-0.3500004768399045,76.05639856706654,69.11019148616552,-0.5004079464439819,-0.6490012344395772,-0.4046082638522712,3.4618476495601627,13.814783442266013,0.3000011444091797,0.20027916868635032,0.5820005416870089,0.019577400463820283,1.1444236829101975,0.30078897107541636,0.8632121122986014,-0.677666185353349,67.74202810569541,16.89476877593114,0.2812115706115934,2,-0.23500061035155895,-0.4900007247924769,-0.4450006484985316,2.8399991989135778,6.639999389648441,2,0.26517076459680977,-1.8,19.649999618530273,1.0,19.450000762939453,-2.0,19.299999237060547,0.26517076459680977
151,2006-02-02,20.15999984741211,20.459999084472656,19.5,19.63999938964844,310900.0,0.02804687506079029,-1.4,-7.4286103542230055,81.42082141237863,71.39768412753959,-0.9425985469324196,-1.135952981819642,-0.9356039097295223,2.79786540933263,13.639670622437205,0.9599990844726562,0.2517539336066008,1.054999828338623,0.32968330475381435,1.7803163519234317,0.6923415665462187,1.4176580901310274,-1.129898880172508,77.09928554476666,25.90911104315674,0.3626582617924043,2,-0.5,-0.7650003433227539,-1.0324997901916504,1.9600000381469727,6.460000991821289,3,0.2435515815761473,4.4545359966708284,19.61000061035156,-1.8,19.649999618530273,1.0,19.450000762939453,0.2435515815761473
152,2006-02-03,20.700000762939453,21.34000015258789,20.1200008392334,20.26000022888184,194100.0,0.026785759901514217,-2.3888902134378136,0.8461541283057613,89.82309735342272,74.80797147558036,-1.3397379823549507,-1.6004945968439515,-1.4741130041967239,2.1473014374794843,13.93496677894343,1.2199993133544922,0.29757964837400763,1.4950007438659654,0.50251293325082,2.4874885544811107,0.9987568385583927,1.991244649173538,-1.498312021631886,69.37802186971258,14.106329427756862,0.49624390530757356,2,-0.5650005340576172,-0.8650007247924805,-1.4750008583068848,1.419999122619629,5.819999694824219,4,0.21594198785525753,-1.4,20.15999984741211,4.4545359966708284,19.61000061035156,-1.8,19.649999618530273,0.21594198785525753
153,2006-02-06,20.68000030517578,21.280000686645508,20.299999237060547,20.76000022888184,128900.0,-0.0009662056534548435,-1.3333310626857673,-0.18181778773837365,90.62503193109004,77.36712867666357,-1.168248336531466,-1.5131584564873037,-1.4531447609106323,2.057256444896538,14.469209593242278,0.9800014495849609,0.35707409205587126,1.383000278472899,0.20853303791482247,2.5574675190309755,0.7957666581938625,1.9702338987519354,-1.1800003051757812,66.83417470740406,6.437558820476212,0.587233620279038,2,-0.5450000762939453,-0.8000001907348633,-1.5400004386901855,1.4399995803833008,5.829999923706058,0,0.25967112440229356,-2.3888902134378136,20.700000762939453,-1.4,20.15999984741211,4.4545359966708284,19.61000061035156,0.25967112440229356
154,2006-02-07,20.559999465942386,20.799999237060547,20.5,20.649999618530273,54300.0,-0.005802748426621651,-1.857148047229791,1.1250029802349866,85.20179410552176,79.16437733935868,-0.8946354658232814,-1.3306407554205641,-1.3335506027500976,2.0650775117819897,15.055228499200158,0.2999992370605469,0.42516087405328307,1.1799994468689015,-0.10569524191911484,2.4656941356569178,0.5371521024748951,1.8228467912629078,-0.8023994445800824,59.793790107155786,-3.1747138180518277,0.6428473443940079,2,-0.399999618530277,-0.6799993515014684,-1.5049996376037633,1.5600004196166957,5.800001144409173,1,0.26945530444708177,-1.3333310626857673,20.68000030517578,-2.3888902134378136,20.700000762939453,-1.4,20.15999984741211,0.26945530444708177
155,2006-02-08,20.649999618530273,20.84000015258789,20.5,20.5,35300.0,0.004377439441911157,-3.5333468967358823,-1.6666596024245137,91.70505535266172,81.35382386507607,-0.8200440863964111,-1.3537982550846763,-1.418084335790212,1.860685341174534,15.946177928762427,0.3400001525878906,0.5052191744709269,1.1834996223449714,-0.20088362016301886,2.5678828648529617,0.49130800109097805,1.8756912435989648,-0.6708635787963857,62.499974084939204,-6.808743622359877,0.6921916212539948,2,-0.4049997329711914,-0.7699995040893555,-1.609999656677246,1.4700002670288086,5.840000152587891,2,0.2895883609058363,-1.857148047229791,20.559999465942386,-1.3333310626857673,20.68000030517578,-2.3888902134378136,20.700000762939453,0.2895883609058363
156,2006-02-09,20.600000381469727,20.979999542236328,20.559999465942386,20.700000762939453,71000.0,-0.00242127060456121,-3.6666101533278974,-0.6666709052299633,89.40094312673318,83.52863815066775,-0.6240324546835545,-1.2306420841788253,-1.36760025823299,1.7959581822688584,16.804334622379827,0.42000007629394176,0.5800158149361074,1.0470004081726074,-0.3954260948196797,2.4894269111648946,0.32578715667646563,1.7682136596687492,-0.4303433659362774,39.34424691736329,-31.331881228429992,0.7212132514961428,2,-0.30500030517578125,-0.6599998474121094,-1.5600004196166992,1.5199995040893555,5.379999160766602,3,0.27427182106329506,-3.5333468967358823,20.649999618530273,-1.857148047229791,20.559999465942386,-1.3333310626857673,20.68000030517578,0.27427182106329506
157,2006-02-10,20.799999237060547,20.799999237060547,20.549999237060547,20.549999237060547,40900.0,0.009708682130449064,1.0,-2.4999904632932157,90.12876660745422,85.54293673529332,-0.6580848342432688,-1.3593578473737082,-1.5534970495971976,1.4836262554866124,18.461443248202535,0.25,0.6619574563532602,1.1574993133544922,-0.3630806416188186,2.678079268327803,0.397209335867835,1.9177892908411494,-0.46649418233947415,51.02033269560512,-20.677456889956474,0.760289977486656,2,-0.4549989700317383,-0.8499994277954102,-1.852499008178711,1.3200006484985352,5.370000839233398,4,0.27980777959852143,-3.6666101533278974,20.600000381469727,-3.5333468967358823,20.649999618530273,-1.857148047229791,20.559999465942386,0.27980777959852143
158,2006-02-13,20.600000381469727,20.950000762939453,20.399999618530273,20.75,96000.0,-0.009615329948400753,1.0,-0.5999984741210938,82.6613383908884,86.33591631635747,-0.3104507174552893,-1.0808866870775198,-1.3530349897231488,1.5843171073823257,20.12016932243199,0.5500011444091797,0.7268719141745947,0.8725004196166992,-0.6633022295196973,2.4083030687530957,0.10459909504849918,1.6404017441848993,0.7399997711181641,34.482894697898956,-35.3894219495848,0.7679013245681989,2,-0.23000049591064453,-0.6500005722045898,-1.6525001525878906,1.5199995040893555,5.7500000000000036,0,0.28737863915862594,1.0,20.799999237060547,-3.6666101533278974,20.600000381469727,-3.5333468967358823,20.649999618530273,0.28737863915862594
159,2006-02-14,20.6200008392334,20.780000686645508,20.21999931335449,20.61000061035156,67800.0,0.0009708959899661362,2.3939485015750295,-0.06666836209200898,82.30458101488283,87.03015881055927,-0.19935041428510658,-1.0142740952559635,-1.367816996590662,1.471621302078006,21.64381230558731,0.5600013732910192,0.8037488741327756,0.80450086593628,-0.7236834087184363,2.3326851405909963,0.040408728608920086,1.56859300326364,0.7011993026733414,52.631763870310586,-15.371589869220706,0.7640921373273589,2,-0.20000076293945312,-0.5700006484985352,-1.6725006103515625,1.4999990463256836,5.75,1,0.2856449636239402,1.0,20.600000381469727,1.0,20.799999237060547,-3.6666101533278974,20.600000381469727,0.2856449636239402
160,2006-02-15,21.5,22.399999618530273,20.63999938964844,21.899999618530273,509700.0,0.04267697017219518,1.514286726348525,-39.99904634749676,86.1736707115583,87.55825317713479,-0.875083644918405,-1.7882745533748192,-2.211309809758731,0.5082123672028196,23.88658566986466,1.779998779296875,0.8962489189738037,1.559000015258789,-0.09113451137194417,3.2091345418895223,0.7339327519434207,2.3840672785741575,-1.2800006866455114,58.71561960824121,-8.578307161598318,0.8250672633153672,2,-0.23999977111816406,-0.9200000762939453,-2.5650000572204625,0.619999885559082,5.020000457763672,2,0.2260465400163516,2.3939485015750295,20.6200008392334,1.0,20.600000381469727,1.0,20.799999237060547,0.2260465400163516
161,2006-02-16,21.51000022888184,21.75,21.270000457763672,21.5,101000.0,0.0004651269247366585,-1.04255422762413,-0.02500059604702507,85.99352743570772,87.13274540849979,-0.7525907581719586,-1.6738058209353817,-2.1774871968884604,0.41720716448121564,26.18745070914703,0.4799995422363281,0.9746939897409135,1.4355002403259327,-0.27065579043849297,3.1416562710903584,0.5824222249437199,2.2885782557081455,-1.2900009155273509,59.17434563952189,-6.901085065733227,0.8530780153822136,2,-0.20000076293945668,-0.9300003051757848,-2.585000038146976,0.6099996566772425,4.590000152587891,3,0.2315201994070457,1.514286726348525,21.5,2.3939485015750295,20.6200008392334,1.0,20.600000381469727,0.2315201994070457
162,2006-02-17,21.51000022888184,21.71999931335449,21.450000762939453,21.530000686645508,37100.0,0.0,-2.8571389645776057,-1.9999999999989342,85.27400861835278,86.5381872626401,-0.6991302479344306,-1.5467610872358613,-2.150169329979711,0.3321863702215708,28.63932383870137,0.2699985504150355,1.067581676599275,1.3045001983642628,-0.42094399814527605,3.0299443948738016,0.44177810010949514,2.1672222966190304,-1.2464009094238335,59.17434563952189,-2.502044779798851,0.8627220982547688,2,-0.20000076293945668,-0.9200000762939489,-2.5625000000000036,0.6099996566772425,3.69000053405761,4,0.20781028664762835,-1.04255422762413,21.51000022888184,1.514286726348525,21.5,2.3939485015750295,20.6200008392334,0.20781028664762835
163,2006-02-21,21.65999984741211,21.82999992370605,21.479999542236328,21.540000915527344,73200.0,0.006973482888617655,-1.9166494476674583,-5.999809269503259,85.01746189452417,86.51770590586257,-0.7772321305656718,-1.5618249439962568,-2.276992385017227,0.10084748689729395,31.49566761719294,0.350000381469723,1.1079532085276682,1.3179998397827148,-0.41450818407620105,3.0505078636416307,0.4517458278532551,2.1842538517121746,-1.3536725219726584,66.05506112264081,5.627900820622415,0.8662540119294587,2,-0.35000038146972656,-1.0699996948242188,-2.6524996757507324,0.46000003814697266,4.229999542236332,1,0.20821792523792104,-2.8571389645776057,21.51000022888184,-1.04255422762413,21.51000022888184,1.514286726348525,21.5,0.20821792523792104
164,2006-02-22,21.979999542236328,22.020000457763672,21.649999618530273,21.65999984741211,134300.0,0.014773762561334891,-1.1764745481268724,2.666687859617891,87.61905799918388,86.0637061999206,-0.9774068524145001,-1.734475883178849,-2.5728430458119114,-0.30105315289596746,34.551856774541555,0.37000083923339844,1.0807494701283318,1.487999534606935,-0.26732448455278046,3.2433235537666505,0.6103375250270773,2.3656615441867928,-1.6317987709350597,76.13636240486282,15.947330322412931,0.877662009579858,2,-0.6700000762939453,-1.3899993896484375,-2.972499370574951,0.1400003433227539,4.2100009918212855,2,0.19881714878274215,-1.9166494476674583,21.65999984741211,-2.8571389645776057,21.51000022888184,-1.04255422762413,21.51000022888184,0.19881714878274215
165,2006-02-23,21.989999771118164,22.200000762939453,21.799999237060547,21.90999984741211,115700.0,0.00045496947634693363,-1.6666666666666667,0.25,85.05748722404644,85.58109998851097,-0.8686908396098119,-1.5946857249792998,-2.5587249095418656,-0.3846263805740726,38.0156853188624,0.40000152587890625,1.0571592007309931,1.3509997367858873,-0.3882062750551256,3.0902057486269,0.4813967308653808,2.2206027427063937,-1.6007630228723144,77.41925560104022,18.569132832545513,0.869603005920506,2,-0.6800003051757812,-1.3999996185302734,-2.9524993896484375,0.13000011444091797,4.559999465942386,3,0.19918149675781094,-1.1764745481268724,21.979999542236328,-1.9166494476674583,21.65999984741211,-2.8571389645776057,21.51000022888184,0.19918149675781094
166,2006-02-24,21.920000076293945,22.049999237060547,21.81999969482422,22.0,343900.0,-0.0031832512757075104,1.5555732163482425,-1.0,78.50469038971467,84.28953596431768,-0.6613010737558334,-1.3854319927110943,-2.4716929176089977,-0.3970178810491518,41.55039231868123,0.22999954223632812,1.0608994367646147,1.1475000381469727,-0.5522320374568856,2.847232113750831,0.2976340003450453,1.9973660759489,-1.490548070642408,62.66657511393229,4.935495566132069,0.8498660378019286,2,-0.6100006103515625,-1.3299999237060547,-2.877500057220459,0.19999980926513672,5.020000457763668,4,0.20985403127094582,-1.6666666666666667,21.989999771118164,-1.1764745481268724,21.979999542236328,-1.9166494476674583,21.65999984741211,0.20985403127094582
167,2006-02-27,22.270000457763672,22.450000762939453,21.93000030517578,21.93000030517578,236900.0,0.015967170631912886,-2.058824849375624,-4.250005960470162,82.18627170866193,84.23675077740363,-0.8726182957411552,-1.582662746290243,-2.801854730836663,-0.822462521531147,45.289143397457934,0.5300006866455078,1.0573634686022295,1.3490003585815415,-0.3278624325901731,3.025863149753256,0.5105689629956842,2.187431754167399,-1.8011374998545584,81.44329086046878,23.836598174663187,0.838431395585858,2,-0.9350004196166992,-1.625,-3.2275004386901855,-0.8450002670288086,3.840000152587887,0,0.1719802355177258,1.5555732163482425,21.920000076293945,-1.6666666666666667,21.989999771118164,-1.1764745481268724,21.979999542236328,0.1719802355177258
168,2006-02-28,22.54999923706055,23.0,22.21999931335449,22.299999237060547,125600.0,0.012572913046315914,-2.8048828143171667,0.7352937876561044,87.83276221557429,84.85099313303601,-0.9464501321048786,-1.705975801583108,-3.055128498903649,-1.1767239553327826,49.332914662088726,0.7800006866455114,1.0779095733732689,1.4739992141723661,-0.20344724831829097,3.151445676663023,0.6352759829270376,2.3127224454176947,-2.001890766950222,66.66661957165226,8.950895511602255,0.8387232312453283,2,-0.7299995422363317,-1.6199989318847692,-3.457499027252201,-3.014999389648441,3.900001525878899,1,0.11751670135419179,-2.058824849375624,22.270000457763672,1.5555732163482425,21.920000076293945,-1.6666666666666667,21.989999771118164,0.11751670135419179
169,2006-03-01,22.920000076293945,22.920000076293945,22.61000061035156,22.649999618530273,94200.0,0.016408020033335635,1.2962884471383018,1.0800018310546722,89.00349746604128,85.16541832797857,-1.068220865910078,-1.9167060218414882,-3.3796915570798163,-1.6179931204136366,52.49769928265795,0.3700008392333949,1.091144529510995,1.6805000305175781,-0.048380983197375826,3.409381044232532,0.8160595236601011,2.544940537375055,-2.2247781143902365,93.3333439297079,34.72646901165636,0.8644405068574778,3,-0.7849998474121094,-1.9549999237060547,-3.8550000190734863,-3.869999885559082,3.510000228881836,2,0.129581121442768,-2.8048828143171667,22.54999923706055,-2.058824849375624,22.270000457763672,1.5555732163482425,21.920000076293945,0.129581121442768
170,2006-03-02,24.809999465942386,24.899999618530273,22.920000076293945,22.920000076293945,705700.0,0.08246070608015654,-1.0952382874627613,6.999985871515576,94.31581542632689,86.09011699360292,-2.725986822795619,-3.5807467748410566,-5.19103825410733,-3.5713891779980536,56.079279475663554,1.9799995422363281,1.1941955502659312,3.310499477386479,1.1129367747316508,5.508062180041307,2.211718126059065,4.409280828713893,-3.9764908217529005,97.07791705138769,34.545903312324604,1.0987813513274134,3,-1.634999275207523,-2.894999504089359,-5.744999408721927,-5.759999275207523,1.6400012969970632,3,0.05562277701817786,1.2962884471383018,22.920000076293945,-2.8048828143171667,22.54999923706055,-2.058824849375624,22.270000457763672,0.05562277701817786
171,2006-03-03,25.06999969482422,25.239999771118164,24.75,24.84000015258789,228700.0,0.010479654755283008,-1.390243675508704,0.12169291878930731,94.38672167447054,87.10264066650488,-2.713219102231612,-3.6407022747701987,-5.3674205302640985,-3.902380401449591,58.512301331259266,0.48999977111816406,1.3256889486805719,3.3249997138977037,0.7017076358628707,5.948291791932537,2.0133536748802854,4.636645752915122,-3.911171772687471,94.86404520474613,29.60043042968769,1.3116460390174167,3,-1.7100000381469727,-2.9600000381469727,-6.0849995613098145,-6.104999542236328,0.9300003051757812,4,0.05903468529127598,-1.0952382874627613,24.809999465942386,1.2962884471383018,22.920000076293945,-2.8048828143171667,22.54999923706055,0.05903468529127598
172,2006-03-06,25.170000076293945,25.35000038146973,25.0,25.15999984741211,97000.0,0.003988846537176904,-1.1212149235615625,0.043479342543910574,98.51380661505891,88.6022345243421,-2.5026289258463343,-3.571778035731043,-5.38188408456201,-4.072233624067671,60.0245150032684,0.3500003814697301,1.369658207826145,3.2015001296997063,0.2163633032020158,6.186636956197397,1.7089317164508593,4.694068542948553,-3.6030549692590554,94.24919349039796,24.055498983390024,1.4925684132488457,3,-1.6700000762939453,-2.9200000762939453,-6.167500019073486,-6.204999923706055,1.0699996948242188,0,0.07032182965429246,-1.390243675508704,25.06999969482422,-1.0952382874627613,24.809999465942386,1.2962884471383018,22.920000076293945,0.07032182965429246
173,2006-03-07,26.04999923706055,26.29999923706055,25.5,25.65999984741211,634800.0,0.03496222320616593,-1.2535218834957815,38.999046347511324,98.74327248420786,89.83825835601142,-3.011064855163628,-4.246566490148371,-6.163390007174517,-5.005702272090698,61.68733336616717,1.1299991607666051,1.453007964274839,3.8129993438720753,0.3829767997677145,7.243021887976436,2.097988071819895,5.528010615924256,-4.029087497093478,93.22492972787451,19.950139010273162,1.71501127205218,3,-2.0000000000000036,-3.274999618530277,-7.0399990081787145,-7.08499908447266,0.07999992370605113,1,0.0023033157408176574,-1.1212149235615625,25.170000076293945,-1.390243675508704,25.06999969482422,-1.0952382874627613,24.809999465942386,0.0023033157408176574
174,2006-03-08,26.10000038146973,26.13999938964844,26.0,26.10000038146973,119000.0,0.0019194297840148256,2.500071527347378,0.0,98.52321311805241,91.33445012201209,-2.6990142934393937,-4.068856501757292,-6.107772889277822,-5.098886666615638,63.44001249960145,0.13999938964844105,1.5671281452999821,3.5860004425048864,-0.1545278465087918,7.3265287315185645,1.7157362979980455,5.456264587011727,-3.4800163919095723,94.08287262575949,18.182960413675332,1.870264144506839,3,-2.0400009155273473,-3.2750005722045934,-7.097499847412113,-7.1350002288818395,0.2999992370605433,2,0.013409976105525745,-1.2535218834957815,26.04999923706055,-1.1212149235615625,25.170000076293945,-1.390243675508704,25.06999969482422,0.013409976105525745
175,2006-03-09,26.6299991607666,26.78000068664551,26.10000038146973,26.149999618530273,292700.0,0.02030646634293376,-1.3448366580507118,100.0,98.6692068980772,93.57495195627459,-2.7955995032066134,-4.350953677333152,-6.523172381197458,-5.665433396685739,65.28270883721632,0.6800003051757812,1.7090432735647028,3.816999244689942,-0.23889455925993275,7.872893048639817,1.789052342715003,5.844946146664881,-3.494813036556387,92.61076477137647,13.992269007326328,2.027946901974938,3,-2.274998664855957,-3.539999008178711,-7.397499084472656,-7.664999008178711,-0.429998397827152,3,-0.007510283961460806,2.500071527347378,26.10000038146973,-1.2535218834957815,26.04999923706055,-1.1212149235615625,25.170000076293945,-0.007510283961460806
176,2006-03-10,26.25,26.70000076293945,26.13999938964844,26.6299991607666,119300.0,-0.01426958966361691,1.153841639432055,-0.7916656732549731,92.02129332498698,94.66773213586626,-1.9409042522152475,-3.7165153076957083,-6.026758189862193,-5.326798296364565,67.06873776852782,0.5600013732910085,1.8188345336575864,3.1545001029968276,-1.0371779169704318,7.346178122964087,1.058661093013196,5.250339112980459,-2.5316435458001365,70.22469201153396,-10.405016951163745,2.09583900998363,3,-1.75,-3.109999656677246,-7.002500057220459,-7.284999847412109,0.14999961853027344,4,0.007619076683407666,-1.3448366580507118,26.6299991607666,2.500071527347378,26.10000038146973,-1.2535218834957815,26.04999923706055,0.007619076683407666
177,2006-03-13,26.6200008392334,26.70000076293945,26.29999923706055,26.29999923706055,72200.0,0.014095270066034171,-1.4999970197826937,-0.8421113392126555,92.32083694216143,95.16640710548704,-1.8204014210534005,-3.8242093232973886,-6.266229623609025,-5.734355879390986,68.98641116584591,0.4500007629394496,1.9946721881765512,3.2335008621215806,-1.0930984987265404,7.560100222969702,1.07020118169752,5.396800542545641,-2.411781307842233,87.50001862644126,4.819066331885438,2.163299680424061,3,-1.9250001907348633,-3.1700000762939453,-7.092501163482666,-7.465001106262207,-0.020000457763668322,0,-0.02329078962009734,1.153841639432055,26.25,-1.3448366580507118,26.6299991607666,2.500071527347378,26.10000038146973,-0.02329078962009734
178,2006-03-14,26.520000457763672,26.649999618530273,26.420000076293945,26.60000038146973,60500.0,-0.003756588216268675,1.5555732163482425,-0.24999850989135516,90.24823942233031,95.30471176729694,-1.2270741558504525,-3.4340212167209643,-6.039006292110237,-5.676068434006318,70.83567567436016,0.22999954223632812,2.240618266027681,2.837500476837157,-1.4964382898762167,7.17143924355053,0.67053109348047,5.0044698601938435,-1.9002959415318124,66.66666666666636,-16.14640112438623,2.1669693833566863,3,-1.6700000762939453,-3.020000457763672,-6.535000324249268,-6.685000419616699,0.35000038146972656,1,-0.01055809509096517,-1.4999970197826937,26.6200008392334,1.153841639432055,26.25,-1.3448366580507118,26.6299991607666,-0.01055809509096517
179,2006-03-15,26.51000022888184,26.51000022888184,26.190000534057614,26.26000022888184,72300.0,-0.00037708253051349505,1.5599975585938068,-3.1250029802349424,90.0709303804147,94.83305787330669,-0.7311691167633434,-3.1201012386642937,-5.902177672920363,-5.7074644247641935,73.2075672097837,0.32999992370605824,2.46864107884457,2.5330002784729047,-1.7245162172398203,6.79051677418563,0.40424203061654396,4.661758526329265,-1.5446483253837968,60.29406814841409,-22.242859639785145,2.128758247856362,3,-0.7449998855590856,-3.0100002288818395,-6.5025000572204625,-6.675000190734867,0.17000007629394176,2,-0.014334253671610231,1.5555732163482425,26.520000457763672,-1.4999970197826937,26.6200008392334,1.153841639432055,26.25,-0.014334253671610231
180,2006-03-16,26.36000061035156,26.770000457763672,26.36000061035156,26.399999618530273,82500.0,-0.00565822773425928,-19.50050069142756,-0.15999603271485796,88.81119813853417,94.21355525820266,-0.37792239878723777,-2.7271568177510304,-5.620609229993033,-5.59887615825599,74.26166669664362,0.4099998474121129,2.677617430484286,2.140000629425046,-2.076827936236306,6.356829195086398,0.031586346594369985,4.248414912255722,-1.10430490154992,34.92076947762863,-48.05882121824731,2.1084142828306764,3,-0.47000026702880504,-2.860000610351559,-6.340000629425045,-6.525000572204586,0.029998779296882105,3,0.0015174130217208148,1.5599975585938068,26.51000022888184,1.5555732163482425,26.520000457763672,-1.4999970197826937,26.6200008392334,0.0015174130217208148
181,2006-03-17,26.489999771118164,26.979999542236328,26.420000076293945,26.95000076293945,89800.0,0.004931682767699064,1.1538501039874702,11.500309951837142,88.36364342555767,93.08575934825808,-0.31884139293737945,-2.59814574608739,-5.615461073790435,-5.76819475238641,75.39420202492208,0.6199989318847692,2.8739957859931025,2.0209998130798326,-2.109288454983883,6.151288081143548,-0.04414432095202514,4.08614394711169,-0.990415265861504,37.974634645703794,-43.332151698451035,2.0651441340318586,3,-0.25,-2.890000343322754,-6.427499771118164,-6.654999732971191,0.15999984741210938,4,-0.010947490022060968,-19.50050069142756,26.36000061035156,1.5599975585938068,26.51000022888184,1.5555732163482425,26.520000457763672,-0.010947490022060968
182,2006-03-20,25.979999542236328,26.60000038146973,25.8799991607666,26.5,98600.0,-0.019252556938029297,-1.0000000000000098,1.130433340382224,79.93019702613363,90.99541763069428,0.3555279196080683,-1.829914655449297,-4.976032361475337,-5.296727299650357,76.09986298236934,0.7200012207031286,2.8136999708057857,1.2874996185302727,-2.6477655365949104,5.222764773655456,-0.6801329590323206,3.255132196092866,-0.2139403303233287,9.090940617321841,-71.00806690636679,1.9676325775625916,3,0.4499998092651367,-2.380000114440918,-5.862499237060547,-6.1449995040893555,0.7800006866455114,0,0.016166284976685263,1.1538501039874702,26.489999771118164,-19.50050069142756,26.36000061035156,1.5599975585938068,26.51000022888184,0.016166284976685263
183,2006-03-21,26.170000076293945,26.229999542236328,25.920000076293945,25.959999084472656,85300.0,0.007313338622224608,-1.1379346632202731,-0.40384770568169315,79.27928330420184,88.85720320693311,0.20600302623569533,-1.7546764014240601,-5.036241343619821,-5.520555171190537,76.76679153179178,0.3099994659423828,2.7397901486025305,1.2520001411437995,-2.4622661285498886,4.966266410837488,-0.6051329937030445,3.1091332759906436,0.8099994659423828,26.363710450706325,-49.91064629745486,1.8571331348468447,3,0.25999927520751953,-2.570000648498535,-6.022500038146973,-6.335000038146973,0.610000610351566,1,0.016431039507917244,-1.0000000000000098,25.979999542236328,1.1538501039874702,26.489999771118164,-19.50050069142756,26.36000061035156,0.016431039507917244
184,2006-03-22,26.35000038146973,26.399999618530273,26.03000068664551,26.03000068664551,75300.0,0.006878116341269669,-1.3124955296473564,1.5238008737431994,70.0520944574636,85.67752404686492,0.07285618132840455,-1.6764535695306968,-5.083616715022,-5.730166780911528,77.37190746486709,0.3699989318847621,2.6484212406403493,1.2135004043579123,-2.280670974957495,4.7076717836733195,-0.5335852852997931,2.9605860940156177,0.6087991714477496,42.72736888283194,-29.6383909178509,1.7470856896577043,3,0.07999897003173473,-2.75000095367432,-6.190000534057621,-6.5150003433227575,-0.14999961853028054,2,0.019734362437783926,-1.1379346632202731,26.170000076293945,-1.0000000000000098,25.979999542236328,1.1538501039874702,26.489999771118164,0.019734362437783926
185,2006-03-23,26.3700008392334,26.54999923706055,26.20000076293945,26.20000076293945,99500.0,0.0007590306441791483,-3.11762725936555,0.5312507450587813,68.05556953689046,83.01466584818753,0.013518022534331209,-1.4245268719631667,-4.968670166291769,-5.779483835920939,77.91897890961994,0.34999847412110086,2.4372949247152356,1.0145008087158196,-2.1860156001364537,4.215017217568093,-0.585757395710317,2.6147590131419562,0.5680227241516107,44.545591685350004,-23.94262431525054,1.6002582044261362,3,0.059998512268066406,-2.5600013732910156,-6.135000705718994,-6.535000801086426,-0.7100009918212891,3,0.011755762460240904,-1.3124955296473564,26.35000038146973,-1.1379346632202731,26.170000076293945,-1.0000000000000098,25.979999542236328,0.011755762460240904
186,2006-03-24,26.520000457763672,26.56999969482422,26.28000068664551,26.3700008392334,44200.0,0.005688267491713583,1.320009765699478,0.8823503012487334,68.49315784330577,80.36714594831469,-0.10521924958073825,-1.2777469840885765,-4.97758558325388,-5.96620901347946,78.49946990160004,0.2899990081787074,2.272098608331625,0.9345004081726067,-1.8621555358900537,3.731156352235267,-0.4638275638587217,2.332828380203935,0.39766263587951656,88.88891832323102,22.681951744923737,1.3983279720313295,3,-0.09000110626220703,-2.395000457763672,-5.600000381469727,-6.155000686645508,-0.7800006866455078,4,-0.004902000975538168,-3.11762725936555,26.3700008392334,-1.3124955296473564,26.35000038146973,-1.1379346632202731,26.170000076293945,-0.004902000975538168
187,2006-03-27,26.10000038146973,26.520000457763672,26.01000022888184,26.51000022888184,58300.0,-0.015837106675878232,1.3720924043221603,-2.7333392673219485,50.7837168658022,75.98219899758934,0.26067439514450186,-0.5861533037597866,-4.422986181640905,-5.598363683405925,78.59904655311824,0.5100002288818324,2.0165025517233843,0.3230003356933615,-2.002593162172733,2.648593833559456,-0.8397964132396858,1.4857970846264088,0.7977094518264742,27.69237089443021,-33.64718397667863,1.162796748933047,3,0.32999897003173473,-1.8850002288818395,-5.155000686645511,-5.735000610351566,-0.6900005340576207,0,0.02107276739547581,1.320009765699478,26.520000457763672,-3.11762725936555,26.3700008392334,-1.3124955296473564,26.35000038146973,0.02107276739547581
188,2006-03-28,25.20000076293945,26.149999618530273,25.059999465942386,26.149999618530273,178100.0,-0.03448274350100222,1.294739927681276,2.3170712418239927,38.86138812524101,70.29224985812559,1.0658238322973972,0.5507967457002998,-3.3925239744841633,-4.761710583258644,77.6555721023035,1.090000152587887,1.7792101922483567,-0.7094993591308629,-2.501769184671989,1.0827704664102633,-1.605634271901426,0.1866355536397002,1.678154875216709,9.271607667287265,-45.94635840740252,0.8961349127705623,3,0.8199987411499059,-0.9700012207031214,-4.250000953674313,-4.8350009918212855,0.19999885559082387,1,0.06190473883781045,1.3720924043221603,26.10000038146973,1.320009765699478,26.520000457763672,-3.11762725936555,26.3700008392334,0.06190473883781045
189,2006-03-29,25.88999938964844,26.01000022888184,25.0,25.20000076293945,104300.0,0.027380897056310527,1.172042790224525,-0.726315218853466,41.190476514855376,65.00105856660572,0.311373527865225,0.09982986785735193,-3.940062827409772,-5.505618992794009,76.61973765390309,1.0100002288818395,1.5043918610906672,-0.16800069808959606,-1.2806384189220665,0.9446370227428744,-0.7243195585058331,0.38831816232664096,0.9154300016191677,56.68787023223515,5.943732645328772,0.5563188604162359,3,0.10000038146972301,-1.5749998092651403,-4.939999580383304,-5.524999618530277,-0.5100002288818395,2,0.034376257936603816,1.294739927681276,25.20000076293945,1.3720924043221603,26.10000038146973,1.320009765699478,26.520000457763672,0.034376257936603816
190,2006-03-30,26.190000534057614,26.209999084472656,25.690000534057614,25.8799991607666,50800.0,0.01158752999156576,1.9714332425068324,0.4492782467837517,49.27185128979791,60.65752610707686,-0.017073556396045575,-0.09642803956517199,-4.09537184928535,-5.784883871013811,74.89783727348762,0.5199985504150426,1.257251482490343,0.0630003929138141,-0.882350695648455,1.0083514814760832,-0.40967515136732047,0.5356759371949487,0.5071030937339387,75.79622709358866,26.379580779699943,0.4726755442811341,3,-0.39000034332275035,-1.8000011444091761,-5.240000724792477,-5.82500076293945,-0.5600013732910121,3,0.00038183385559054095,1.172042790224525,25.88999938964844,1.294739927681276,25.20000076293945,1.3720924043221603,26.10000038146973,0.00038183385559054095
191,2006-03-31,26.54999923706055,26.54999923706055,25.95000076293945,26.09000015258789,90800.0,0.013745654664450768,1.6086942099414432,1.4838614409647735,49.1483987315896,57.237326296571965,-0.4108740990046549,-0.35823049947460106,-4.298676299381537,-6.092143507892505,73.12106078155605,0.5999984741211009,1.009244838939896,0.3489991188049366,-0.4714217734902384,1.1694200111001116,-0.06121132734265089,0.7592095649525241,0.04527817306350812,100.0,53.11210069453092,0.4102104461475884,3,-0.764999389648441,-2.149999618530277,-5.599999427795414,-6.184999465942386,-1.0999984741211009,4,-0.03352163522498752,1.9714332425068324,26.190000534057614,1.172042790224525,25.88999938964844,1.294739927681276,25.20000076293945,-0.03352163522498752
192,2006-04-03,26.940000534057614,27.09000015258789,26.209999084472656,26.5,209300.0,0.014689314809948062,1.3783820008093346,0.9565248038743982,54.7727285534883,54.5143757687149,-0.7268103972940061,-0.641730644995075,-4.525832669733166,-6.43362803679879,71.39293833282548,0.8800010681152344,0.7769408703867988,0.6505003929138162,-0.07840578680449894,1.3794065726321314,0.28604730305465864,1.0149534827729738,-1.9400005340576136,92.8229852833004,46.43608588470529,0.3644530898591574,4,-0.8950004577636683,-2.4300003051757777,-5.990000724792477,-6.57500076293945,-1.3400001525878835,0,-0.04454345728101994,1.6086942099414432,26.54999923706055,1.9714332425068324,26.190000534057614,1.172042790224525,25.88999938964844,-0.04454345728101994
193,2006-04-04,26.11000061035156,26.81999969482422,26.04999923706055,26.79999923706055,124200.0,-0.03080920219941219,1.1095916181119752,-1.568176793664171,46.168585525414265,51.860652554042744,0.10480492229261884,0.20342459642735733,-3.5405645277488524,-5.556890460896252,69.25703743993095,0.8900012969970632,0.5179174413690895,-0.18249959945678995,-0.9077399486852684,0.5427407497716885,-0.5451197740710292,0.18012057515744928,-1.0682006072998007,53.11007317282386,8.131940494340164,0.3626201746142384,4,-0.06500053405761363,-1.4550008773803675,-5.120000362396237,-5.720000267028805,-0.3400001525878871,1,-0.026809680068024533,1.3783820008093346,26.940000534057614,1.6086942099414432,26.54999923706055,1.9714332425068324,26.190000534057614,-0.026809680068024533
194,2006-04-05,26.45000076293945,26.70000076293945,26.0,26.04999923706055,42100.0,0.013021836255840302,-1.8000030517577983,-0.5797135101365944,50.83179440967029,49.946899762129405,-0.24531603002028035,-0.1149009992180261,-3.719756207731262,-5.84418859490081,66.96864804991249,0.7000007629394496,0.34548726519859585,0.14000053405761292,-0.5825679338958203,0.8625690020110461,-0.2212836999191019,0.5012847680343278,-1.3672367568969683,54.28574542610848,7.703488868154331,0.36128423397671633,4,-0.40500068664550426,-1.600000381469723,-5.07500076293945,-5.785000801086422,-0.10000038146971946,2,-0.03969758465490825,1.1095916181119752,26.11000061035156,1.3783820008093346,26.940000534057614,1.6086942099414432,26.54999923706055,-0.03969758465490825
195,2006-04-06,26.43000030517578,26.79999923706055,26.290000915527344,26.29999923706055,37600.0,-0.0007561609522406254,-5.8000813814501635,0.32500143050601454,49.43396742465164,47.82921193783451,-0.24128310731396496,-0.11663198279831732,-3.538120806716904,-5.767075591757749,64.47695737657325,0.5099983215332067,0.16388749056834584,0.1300000190734849,-0.5793362728552154,0.8393363110021852,-0.22466812689086524,0.48466816503783505,-1.3070915762023922,42.105245546171425,-5.335899122827094,0.35466814596434937,4,-0.38500022888183594,-1.4250001907348633,-4.880000114440918,-5.765000343322754,0.42000007629394887,3,-0.039727625133759714,-1.8000030517577983,26.45000076293945,1.1095916181119752,26.11000061035156,1.3783820008093346,26.940000534057614,-0.039727625133759714
196,2006-04-07,26.45000076293945,26.70000076293945,26.149999618530273,26.35000038146973,71400.0,0.0007567331643107966,-1.199996185317272,0.7692273834325788,54.88566617998225,48.28498408385451,-0.30425265337652974,-0.12741317092869409,-3.3993689605937654,-5.728948034331413,61.74096328048265,0.5500011444091761,0.06983685382691718,0.14000043869018342,-0.5720019978308173,0.8520028752111841,-0.21600077957031516,0.496001656950682,-1.2877502054937722,41.28446788480284,-10.553002131141206,0.3560012182604995,4,-0.40500068664550426,-0.5300006866455043,-3.9050006866455043,-4.8350009918212855,0.6899986267089915,4,-0.031001950038572312,-5.8000813814501635,26.43000030517578,-1.8000030517577983,26.45000076293945,1.1095916181119752,26.11000061035156,-0.031001950038572312
197,2006-04-10,26.0,26.54999923706055,25.8700008392334,26.31999969482422,106100.0,-0.01701326086802879,-1.3448300809639502,-3.1999847412693723,48.32347117778929,49.33632664524877,0.14535716695782241,0.28855127784968815,-2.7941836848026256,-5.220450795377303,58.64477093233575,0.679998397827152,-0.026449783589235665,-0.27900028228759766,-0.9881554965899397,0.4301549320147444,-0.6335778894387687,0.07557732486357338,-0.799194450651477,13.68413867043586,-39.666407641025714,0.3545776071511712,4,0.04500007629394531,0.04500007629394531,-3.265000343322754,-4.215000152587891,0.8099994659423864,0,-0.021153816810021153,-1.199996185317272,26.45000076293945,-5.8000813814501635,26.43000030517578,-1.8000030517577983,26.45000076293945,-0.021153816810021153
198,2006-04-11,26.239999771118164,26.420000076293945,25.95000076293945,25.95000076293945,75900.0,0.00923076042762161,-2.241385660635423,-0.9062477648237004,48.9278695180469,50.19603697893672,0.07643311334958369,0.027931043053236237,-2.8778462936327287,-5.392300411664426,55.381256502391764,0.46999931335449574,-0.13733531292914591,-0.025000476837156782,-0.7251208043048294,0.6751198506305158,-0.3750606405709931,0.3250596868966795,-1.0014103297048536,39.7848999255516,-14.293514666445802,0.3500601637338356,4,0.15000057220458984,-0.19499969482421875,-3.364999771118164,-4.399999618530273,0.5699996948242223,1,-0.024390220854836553,-1.3448300809639502,26.0,-1.199996185317272,26.45000076293945,-5.8000813814501635,26.43000030517578,-0.024390220854836553
199,2006-04-12,26.1299991607666,26.3700008392334,26.01000022888184,26.239999771118164,60300.0,-0.004192096467646955,-1.0571553133515201,-0.3793137467690015,47.701133885611725,50.02151282291603,0.25038894011122537,0.11383987566595977,-2.616010951404622,-5.20850891268897,52.575100748844385,0.36000061035155895,-0.14223600816222515,-0.11600103378295756,-0.8087120327965636,0.5767099652306484,-0.46235653328976056,0.23035446572384544,-0.8543815051298012,27.956856930147744,-26.198529122089106,0.34635549950680383,4,0.35000133514404297,-0.08499908447265625,-2.7174997329711914,-3.814999580383301,0.6700000762939489,2,-0.013777218314781181,-2.241385660635423,26.239999771118164,-1.3448300809639502,26.0,-1.199996185317272,26.45000076293945,-0.013777218314781181
200,2006-04-13,26.399999618530273,26.5,26.18000030517578,26.229999542236328,31200.0,0.010332968482029914,-1.3703808359883298,-1.5454466638923567,48.87639706982787,49.991290416053616,0.014873616216689811,-0.16127917770129585,-2.726619260256868,-5.405113719164099,49.59839571188594,0.37000083923339844,-0.007857403754908177,0.15199947357177734,-0.5423264381446664,0.8463253852882211,-0.1951634822864463,0.499162429430001,-1.0880943129544498,63.85528048368555,13.511266674861993,0.3471629558582224,4,0.0800008773803711,-0.3549995422363281,-2.9574999809265137,-4.085000038146973,-0.010000228881832385,3,-0.0018939105220838748,-1.0571553133515201,26.1299991607666,-2.241385660635423,26.239999771118164,-1.3448300809639502,26.0,-0.0018939105220838748
201,2006-04-17,26.20000076293945,26.45000076293945,25.940000534057614,26.290000915527344,52300.0,-0.007575714336391259,1.4878069204217068,-0.5294124246878329,50.97656606521857,49.569494584023644,0.17880764932549909,0.016737879643319076,-2.383996771115097,-5.142356034161988,46.20167255788103,0.5100002288818359,0.06953648519925437,-0.033499431610110264,-0.7185972564896481,0.6515983932694276,-0.37604834404988097,0.30904948082966044,-0.8525335604233852,48.52951488717087,-4.486462548871906,0.342548912439769,4,0.14499950408935902,-0.15500068664550426,-2.477500438690182,-3.6450004577636683,-0.07999992370605113,0,0.024809145022992585,-1.3703808359883298,26.399999618530273,-1.0571553133515201,26.1299991607666,-2.241385660635423,26.239999771118164,0.024809145022992585
202,2006-04-18,26.399999618530273,26.5,26.20000076293945,26.20000076293945,48900.0,0.007633543884232541,-2.000009536797663,-2.2222057389903305,63.574647453366026,51.50350146490717,-0.11828465004523636,-0.15829833482788658,-2.453515905524956,-5.289771298263361,44.04531895698405,0.2999992370605504,0.0912757385340619,0.14549942016601491,-0.5325930847977318,0.8235919251297616,-0.19354683231585668,0.4845456726478865,-1.0176817570127739,82.14277199328352,22.61880588977445,0.3390462524818725,4,-0.06499958038330078,-0.3549995422363281,-2.5799994468688965,-3.844999313354492,-0.39999961853027344,1,0.028030294765563513,1.4878069204217068,26.20000076293945,-1.3703808359883298,26.399999618530273,-1.0571553133515201,26.1299991607666,0.028030294765563513
203,2006-04-19,26.60000038146973,26.649999618530273,26.20000076293945,26.20000076293945,109600.0,0.0075757865844465755,-1.2499964237178807,2.000009536797734,59.0330864135217,52.41475613200177,-0.26984667478933844,-0.3419655655929752,-2.51737793856843,-5.435651311169153,41.84927705164744,0.44999885559082387,0.0923037445738153,0.32400016784668395,-0.3698950097203877,1.0178953454137556,-0.02294742093685187,0.6709477566302198,-1.1835288741308219,92.95784485445084,31.70883212440428,0.34694758878353604,4,-0.26500034332275746,-0.5550003051757848,-2.527499675750736,-4.045000076293949,-0.7399997711181712,2,0.007894702310566437,-2.000009536797663,26.399999618530273,1.4878069204217068,26.20000076293945,-1.3703808359883298,26.399999618530273,0.007894702310566437
204,2006-04-20,26.8700008392334,27.229999542236328,26.53000068664551,26.53000068664551,66400.0,0.01015039300344367,-3.1176384790585083,0.8500011920940084,58.71794921955242,53.44630966476852,-0.5297094083635869,-0.6018696074545815,-2.641426774242973,-5.649411534865457,39.70600082455151,0.6999988555908168,0.037475544061202015,0.5680006027221687,-0.17481348501543792,1.3108146904597753,0.19659355885336538,0.939407646590972,-1.4200587589895122,72.09310234190072,12.160242580470062,0.3714070438688041,4,-0.32000064849853516,-0.7550010681152344,-2.695000648498535,-4.315000534057617,-1.1500015258789098,3,-0.002233024615444057,-1.2499964237178807,26.60000038146973,-2.000009536797663,26.399999618530273,1.4878069204217068,26.20000076293945,-0.002233024615444057
205,2006-04-21,26.68000030517578,27.0,26.53000068664551,26.88999938964844,46500.0,-0.007071102646941219,1.1860417664697054,-0.6176440889048627,51.74264009539798,53.09708454425916,-0.3358335001529724,-0.4083923948386996,-2.30757465244335,-5.4013095823955695,37.36558260832279,0.46999931335448863,0.09075243821978063,0.3625000953674302,-0.3989909128343143,1.1239911035691748,-0.018245408733442048,0.7432455994683025,-1.1588559264521976,57.36436744730034,2.3964701304783063,0.38074550410087166,4,-0.13000011444091797,-0.5650005340576172,-2.0475001335144043,-4.079999923706055,-1.0799999237060511,4,0.004497711038687235,-3.1176384790585083,26.8700008392334,-1.2499964237178807,26.60000038146973,-2.000009536797663,26.399999618530273,0.004497711038687235
206,2006-04-24,26.38999938964844,26.85000038146973,26.229999542236328,26.61000061035156,45300.0,-0.010869599408178443,-1.2962955113805075,1.047629427792864,42.424232870788614,52.441613621259094,-0.0617304626056594,-0.1355815361919177,-1.8725142055723474,-5.056539123632735,34.62723175405097,0.620000839233402,0.08313272561369445,0.07899923324585245,-0.6774161922610134,0.8354146587527183,-0.29920847950758045,0.45720694599928535,-0.8005008043843489,18.446490474356942,-30.42213560578957,0.37820771275343246,4,0.1950006484985316,-0.274999618530277,-1.694999217987064,-3.7899990081787145,-1.399999618530277,0,0.0,1.1860417664697054,26.68000030517578,-3.1176384790585083,26.8700008392334,-1.2499964237178807,26.60000038146973,0.0
207,2006-04-25,26.649999618530273,26.71999931335449,26.29999923706055,26.29999923706055,34700.0,0.009852225649683799,-1.399997820175375,-1.5909019975031564,58.823503745816865,53.54112853545575,-0.2456663733342488,-0.37130132733877375,-1.9878904117631677,-5.254113411722837,32.478121290040434,0.4200000762939382,0.09244284428375593,0.3114995002746568,-0.4525692728768931,1.0755682734262066,-0.07053488630111815,0.6935338868504317,-0.994880994987291,43.689261058931784,-4.4510591249012705,0.3820343865757758,4,-0.06499958038330078,-0.5349998474121094,-1.7300000190734863,-3.9499998092651367,-1.5100002288818324,1,-0.019887384123201124,-1.2962955113805075,26.38999938964844,1.1860417664697054,26.68000030517578,-3.1176384790585083,26.8700008392334,-0.019887384123201124
208,2006-04-26,26.76000022888184,27.10000038146973,26.65999984741211,26.71999931335449,114900.0,0.004127602698916322,-4.500011920940368,0.11428820551388787,55.47701513138798,54.405115340542004,-0.30636545520896874,-0.3778087901187952,-1.9425594013411533,-5.306162825450031,32.552844108523196,0.4500007629394567,0.07015358197405064,0.3435001373291051,-0.2245726568416906,0.9115729314999008,0.059463740243707264,0.627536534414503,-1.041886368591122,53.00006866455114,5.4042405149679595,0.28403639708539813,4,-0.17500019073486683,-0.6450004577636754,-1.745000839233402,-4.0000000000000036,-1.9400005340576207,2,-0.028400606217543256,-1.399997820175375,26.649999618530273,-1.2962955113805075,26.38999938964844,1.1860417664697054,26.68000030517578,-0.028400606217543256
209,2006-04-27,26.78000068664551,27.04999923706055,26.68000030517578,26.70000076293945,75200.0,0.0007474012553290166,-5.166605737900401,1.9999523173753708,56.183744154119026,55.217042794352125,-0.2508459875822311,-0.34542392670158506,-1.8044380029138232,-5.265272061833709,32.75014751585813,0.3699989318847692,0.1243454559324455,0.3190005302429242,-0.21375425695878292,0.8517553174446313,0.05262313664207241,0.585377923843776,-1.001411399076968,63.21846136307347,14.311446555581824,0.26637739360085333,4,-0.1950006484985387,-0.6650009155273473,-1.7650012969970739,-4.010001182556156,-2.159999847412113,3,-0.03435399748711476,-4.500011920940368,26.76000022888184,-1.399997820175375,26.649999618530273,-1.2962955113805075,26.38999938964844,-0.03435399748711476
210,2006-04-28,26.20000076293945,26.95000076293945,26.11000061035156,26.790000915527344,74700.0,-0.021657950292558903,-1.1818172810637348,-7.375008940704633,46.312687851157186,54.698834103900865,0.33279788489569384,0.24808294402363984,-1.0981650861763406,-4.616756767724773,32.26886444115167,0.8400001525878906,0.1467239257604831,-0.2614994049072301,-0.7932010007707717,0.2702021909563115,-0.5273502028389991,0.004351393024538908,-0.36335506518419436,9.090926605592898,-39.09569744501461,0.2658507979317701,4,0.46999931335449574,-0.08500099182128551,-1.185001373291012,-3.430001258850094,-1.510000228881836,4,-0.018320665481198595,-5.166605737900401,26.78000068664551,-4.500011920940368,26.76000022888184,-1.399997820175375,26.649999618530273,-0.018320665481198595
211,2006-05-01,25.65999984741211,26.35000038146973,25.65999984741211,26.229999542236328,92600.0,-0.020610721366511764,-1.421055801689188,0.9661009278117163,45.1149450486812,52.64775605893588,0.8807662296936734,0.7567896216751748,-0.43588494645018017,-4.0074915372758575,31.10339942310744,0.6900005340576207,0.17407447298893786,-0.757000350952147,-1.3957197970125286,-0.11828090489176546,-1.0763600739823396,-0.43764062792195446,1.5699996948242188,0.0,-50.38013060639811,0.3193597230301912,5,0.7849998474121094,0.4549999237060547,-0.5400004386901855,-2.7899999618530273,-0.6399993896484375,0,-0.002338248881495253,-1.1818172810637348,26.20000076293945,-5.166605737900401,26.78000068664551,-4.500011920940368,26.76000022888184,-0.002338248881495253
212,2006-05-02,25.739999771118164,26.13999938964844,25.43000030517578,25.6200008392334,73700.0,0.0031176899525244828,-1.8399963378906392,-0.21052455461712466,42.469887478039674,50.80740062166011,0.7792458612584809,0.6137462318999702,-0.3901549071412731,-4.025681040329932,29.2403074339317,0.7099990844726598,0.17589909352328803,-0.6170003890991218,-1.2740467556417698,0.040045977443526226,-0.945523572370444,-0.28847720582779957,1.4585997772216786,18.56284142395557,-31.787811880700847,0.32852318327132374,5,0.5900001525878906,0.375,-0.46250009536743164,-2.869999885559082,-1.0399990081787145,1,-0.029137529396622064,-1.421055801689188,25.65999984741211,-1.1818172810637348,26.20000076293945,-5.166605737900401,26.78000068664551,-0.029137529396622064
213,2006-05-03,25.40999984741211,25.88999938964844,25.35000038146973,25.65999984741211,103100.0,-0.01282050997049089,-1.9189219840607614,-2.0833518771656547,39.83052628232726,48.708798073079535,1.0311264342627808,0.9366368311360347,0.05949695523970533,-3.6383555293025935,27.639274620146498,0.5399990081787109,0.1700973240737973,-0.9120002746582045,-1.6882155077504564,-0.13578504156595272,-1.3001078912043305,-0.5238926581120786,1.717855731201169,3.529382725468186,-47.60278236876007,0.38810761654612647,5,0.8150005340576207,0.7049999237060547,-0.08750009536743164,-2.5399999618530273,-1.110000610351559,2,-0.010625755977372253,-1.8399963378906392,25.739999771118164,-1.421055801689188,25.65999984741211,-1.1818172810637348,26.20000076293945,-0.010625755977372253
214,2006-05-04,25.399999618530273,25.60000038146973,25.28000068664551,25.31999969482422,86100.0,-0.0003935548580041859,-3.000047684329915,-0.31999969482421875,34.75610961663489,46.82140579766141,0.9059485343198936,0.9106286939094232,0.18118375812675325,-3.5721026042211292,26.102540295863918,0.31999969482421875,0.07756988809771315,-0.8695004463195808,-1.7449550425396296,0.005954149900468053,-1.3072277444296034,-0.43177314820955814,1.621184648254392,7.185564455246225,-40.58830554972278,0.43772729811002375,5,0.7900009155273473,0.7150001525878906,-0.27500009536743164,-2.5199995040893555,-1.8199996948242223,3,-0.02283464300853466,-1.9189219840607614,25.40999984741211,-1.8399963378906392,25.739999771118164,-1.421055801689188,25.65999984741211,-0.02283464300853466
215,2006-05-05,25.3799991607666,25.54999923706055,25.1200008392334,25.229999542236328,78400.0,-0.000787419608820783,-1.3243343557491751,1.874997019764919,36.774185609381746,46.19362276861621,0.8070177023811134,0.8937556983063999,0.31461873145203256,-3.4957140137455553,24.485897043380227,0.429998397827152,-0.006774873938695691,-0.837000846862793,-1.7940604857415003,0.1200587920159144,-1.3155306663021449,-0.35847102742344106,1.50189041960693,21.138082788265553,-25.443854802842726,0.4785298194393534,5,0.7300014495849609,0.7950010299682617,-0.22749948501586914,-2.4999990463256836,-2.1999988555908203,4,-0.029944773312208683,-3.000047684329915,25.399999618530273,-1.9189219840607614,25.40999984741211,-1.8399963378906392,25.739999771118164,-0.029944773312208683
216,2006-05-08,25.6299991607666,25.79999923706055,25.34000015258789,25.3700008392334,110400.0,0.009850276133438918,-1.8749970197649413,1.7333265516320588,37.77779123347724,43.855210267245134,0.4893330240371938,0.6104726511907899,0.1855536874757071,-3.690652766382712,22.922803889571103,0.4599990844726598,-0.1121183716726577,-0.5460007667541511,-1.5308849955503767,0.4388834620420745,-1.038442881152264,-0.053558652356038294,1.0757015454929153,49.99990650238495,7.589166266280806,0.4924421143981135,5,0.48000144958496094,0.5450010299682617,-0.5349993705749512,-2.7499990463256836,-2.5199985504150426,0,-0.036675718200876894,-1.3243343557491751,25.3799991607666,-3.000047684329915,25.399999618530273,-1.9189219840607614,25.40999984741211,-0.036675718200876894
217,2006-05-09,25.45000076293945,25.63999938964844,25.29999923706055,25.5,71300.0,-0.007022957616896308,1.0606193718426966,-0.19230599938378937,31.629416528592117,41.2054770891567,0.5377621331482629,0.7875309188734967,0.4756055763504534,-3.456879186145901,21.91069261489665,0.3400001525878906,-0.18256888725251486,-0.698499202728275,-1.7335135010349916,0.3365150955784415,-1.216006351881635,-0.180992053574915,1.0971299566174544,42.85721363087962,6.55777470002181,0.5175071491533583,5,0.6349992752075231,0.7249994277954137,-0.35750102996825817,-2.5700006484985316,-2.159999847412106,1,-0.016895885747946537,-1.8749970197649413,25.6299991607666,-1.3243343557491751,25.3799991607666,-3.000047684329915,25.399999618530273,-0.016895885747946537
218,2006-05-10,25.60000038146973,25.60000038146973,24.709999084472656,25.35000038146973,101700.0,0.005893894461044935,6.120010375976591,-5.000076295109128,28.90366185330801,38.17435683351103,0.23011095953066274,0.61885475654773,0.4306449435654365,-3.550088724566379,21.207131019359732,0.8900012969970739,-0.19152692448441755,-0.516499614715574,-1.578816740288108,0.5458175108569598,-1.047658177501841,0.014658948070692901,0.8044173500548233,81.65148370704534,47.819223413884814,0.5311585627862663,5,0.22999954223632457,0.3699989318847621,-0.3225002288818395,-2.664999961853031,-2.2900009155273438,2,-0.03515623457497041,1.0606193718426966,25.45000076293945,-1.8749970197649413,25.6299991607666,-1.3243343557491751,25.3799991607666,-0.03515623457497041
219,2006-05-11,25.770000457763672,27.35000038146973,24.75,24.75,433100.0,0.006640627881278949,-4.098037675728445,4.0800018310546875,34.782619789719746,36.89323816001799,-0.10976746644931268,0.44322606489241423,0.3578968872375192,-3.654867755667066,20.598239862879296,2.60000038146973,-0.2896833700173822,-0.3284996032714851,-1.4019945062551038,0.7449952997121336,-0.8652470547632944,0.20824784822032427,-1.0600013732910156,40.15154744419016,8.911934732447467,0.5367474514918092,5,0.25999927520751953,0.25999927520751953,-0.4200005531311035,-2.8050003051757812,-2.0500011444091832,3,-0.057043119696967515,6.120010375976591,25.60000038146973,1.0606193718426966,25.45000076293945,-1.8749970197649413,25.6299991607666,-0.057043119696967515
220,2006-05-12,26.35000038146973,26.5,25.770000457763672,25.770000457763672,200800.0,0.022506787481694657,-1.5172401319359263,0.5686271209894308,49.390259149311056,37.36827306008797,-0.7445496915019696,-0.1483159730536734,-0.17703589193812164,-4.160502343267552,19.784659786898995,0.7299995422363281,-0.37666136719857946,0.25400028228760263,-0.8167676800744523,1.3247682446496576,-0.28138369889342485,0.7893842634686301,-1.6400012969970739,62.121230730550344,28.054534296590553,0.535383981181028,5,-0.3200006484985387,-0.3200006484985387,-0.9025001525878942,-3.3750000000000036,-2.270000457763679,4,-0.10512335550900576,-4.098037675728445,25.770000457763672,6.120010375976591,25.60000038146973,1.0606193718426966,25.45000076293945,-0.10512335550900576
221,2006-05-15,26.85000038146973,26.96999931335449,26.45000076293945,26.45000076293945,107500.0,0.018975331793604777,-1.5999952316238244,0.689654605425429,52.84091955866563,38.5206099579353,-1.182331129893626,-0.6293920777135753,-0.6336113836949586,-4.582314884832453,19.677509138227755,0.6199989318847585,-0.46375890447863455,0.7215003013610861,-0.40077740620021984,1.843778008922392,0.16036144758043136,1.2826391551417409,-2.10000038146973,81.06061536527517,46.219557473618615,0.5611388537806533,5,-0.8200006484985387,-0.8200006484985387,-1.3250002861022985,-3.840000152587894,-3.140001296997074,0,-0.13668528954013592,-1.5172401319359263,26.35000038146973,-4.098037675728445,25.770000457763672,6.120010375976591,25.60000038146973,-0.13668528954013592
222,2006-05-16,27.13999938964844,27.79999923706055,27.04999923706055,27.75,228000.0,0.010800707786166486,1.1126787805847567,-1.5250029802350449,55.135125382436385,40.22112096905853,-1.4000902612622994,-0.9076450668947196,-0.8791445549354329,-4.792125355395729,19.76717205269406,0.9499988555908203,-0.46725200183190196,0.9744993209838917,-0.23116261312853226,2.1801612550963156,0.3716683539276815,1.577330288040102,-2.3379993820190457,78.64078269189226,44.192509684718296,0.6028309670562119,5,-0.8850002288818395,-0.8850002288818395,-1.1574993133544957,-4.129999160766605,-3.6299991607666016,1,-0.14848927302607007,-1.5999952316238244,26.85000038146973,-1.5172401319359263,26.35000038146973,-4.098037675728445,25.770000457763672,-0.14848927302607007
223,2006-05-17,26.809999465942386,27.18000030517578,26.670000076293945,27.149999618530273,152500.0,-0.012159172112285344,1.549991416963894,0.5573767416264326,50.37404977373413,41.956447653180675,-0.9505796139786398,-0.5914287376837386,-0.5359659765157865,-4.382562712234755,19.417765769363864,0.5100002288818359,-0.4303128859109222,0.6339994430542042,-0.5910962389221588,1.8590951250305672,0.0214516020660227,1.2465472840423857,-1.8880794891357446,67.54098299144886,35.21458654887856,0.6125478409881809,5,-0.5550003051757848,-0.5550003051757848,-0.764999389648441,-3.774999618530277,-2.7899990081787145,2,-0.13129424172076587,1.1126787805847567,27.13999938964844,-1.5999952316238244,26.85000038146973,-1.5172401319359263,26.35000038146973,-0.13129424172076587
224,2006-05-18,26.809999465942386,27.0,26.79999923706055,26.79999923706055,73100.0,0.0,-38.999237078008065,-0.029412424687812355,58.89211352677833,44.41399519955807,-0.8152721555753963,-0.6283712935256425,-0.5241275394388509,-4.29995686526221,18.29172053934754,0.20000076293944957,-0.38471151130608305,0.6369995117187521,-0.5812149232078418,1.8552139466453461,0.02789229425545514,1.2461067291820491,-1.772956318725587,51.23150904252929,15.306443688994058,0.6091072174632972,5,-0.5550003051757848,-0.5550003051757848,-0.5924992561340368,-3.6899995803833043,-2.6700000762939453,3,-0.13054830547259666,1.549991416963894,26.809999465942386,1.1126787805847567,27.13999938964844,-1.5999952316238244,26.85000038146973,-0.13054830547259666
225,2006-05-19,26.79999923706055,27.0,26.739999771118164,26.93000030517578,77100.0,-0.00037300369567483393,-1.0800018310546875,-12.999809269501839,69.65517740329405,47.95592699620438,-0.6511360983134118,-0.6418268981309865,-0.5192470529156878,-4.206250959093637,17.068295741785263,0.26000022888183594,-0.29398170191092987,0.6209993362426793,-0.6088555291854121,1.8508542016707707,0.00607190352863185,1.2359267689567268,-1.6524378462500025,25.925842201337513,-13.942725230534297,0.6149274327140458,5,-0.5450000762939489,-0.5450000762939489,-0.5374989509582555,-3.629999160766605,-2.1999988555908203,4,-0.1149253735592225,-38.999237078008065,26.809999465942386,1.549991416963894,26.809999465942386,1.1126787805847567,27.13999938964844,-0.1149253735592225
226,2006-05-22,26.38999938964844,27.0,26.29999923706055,26.79999923706055,251100.0,-0.015298502204624587,-1.372883328484131,3.153819067460986,60.061920967209545,51.115094156050766,-0.1363294785466458,-0.24435527260611778,-0.10698635694470582,-3.712163695690915,16.265640512066344,0.7000007629394496,-0.18563854934423318,0.21099948883056996,-1.0188553765975215,1.4408543542586614,-0.4039279438834775,0.8259269215446174,-1.136340484987894,6.000010172526041,-35.05318419286282,0.6149274327140458,5,-0.1350002288818395,-0.1350002288818395,-0.12749910354614613,-3.1699991226196325,-1.6899986267089915,0,-0.08753313828603171,-1.0800018310546875,26.79999923706055,-38.999237078008065,26.809999465942386,1.549991416963894,26.809999465942386,-0.08753313828603171
227,2006-05-23,26.1200008392334,26.38999938964844,25.93000030517578,26.29999923706055,167200.0,-0.010231093469481145,1.5555596763853188,0.4390206458936251,61.19876702100066,54.70343917468328,0.26675543788875444,-0.016968758142716922,0.15025419122173034,-3.355121648732357,15.219187439989385,0.4599990844726598,-0.08400273178150286,-0.03249912261962962,-1.2422989688283295,1.1773007235890702,-0.6373990457239813,0.5724008004847221,-0.7644883212768505,15.200042724609375,-29.33562100026804,0.6048999231043504,5,0.154998779296875,0.13499832153320312,0.07499933242797852,-2.8750009536743164,-0.9500007629394531,1,-0.09226652669707469,-1.372883328484131,26.38999938964844,-1.0800018310546875,26.79999923706055,-38.999237078008065,26.809999465942386,-0.09226652669707469
228,2006-05-24,26.0,26.170000076293945,25.68000030517578,26.170000076293945,130000.0,-0.004594212686745092,4.764700602497504,0.9444532748407694,59.14635600114669,57.410520975952934,0.5022836793373671,0.04550866975497314,0.25906337000887447,-3.150286495430258,13.467910087789353,0.48999977111816406,0.0010637659213159623,-0.11449995040893413,-1.2912478390715307,1.0622479382536625,-0.7028738947402324,0.4738739939223642,-0.546708013279293,24.24240672774037,-23.984334123058776,0.5883739443312975,5,0.7399997711181641,0.25499916076660156,0.19000005722045898,-2.7049999237060547,-2.110000610351559,2,-0.09576922196608306,1.5555596763853188,26.1200008392334,-1.372883328484131,26.38999938964844,-1.0800018310546875,26.79999923706055,-0.09576922196608306
229,2006-05-25,25.86000061035156,26.20000076293945,25.739999771118164,25.95000076293945,92400.0,-0.005384591909555425,-1.7878693300042,0.529412424687812,57.05885355864001,58.26258702143393,0.7335307559473705,0.11915937055539771,0.3863359328671372,-2.926842672443822,11.636011950797661,0.4600009918212855,0.12826065940107156,-0.2084993362426779,-1.3470166311329805,0.9300179586476247,-0.777757983687831,0.3607593112024752,-0.3128403336172596,13.636389908389177,-36.44644574223163,0.5692586474451513,5,0.8799991607666051,0.3949985504150426,0.32999944686890004,-2.2550001144409144,-1.1000003814697195,3,-0.07115236307656347,4.764700602497504,26.0,1.5555596763853188,26.1200008392334,-1.372883328484131,26.38999938964844,-0.07115236307656347
230,2006-05-26,25.71999931335449,25.95000076293945,25.540000915527344,25.82999992370605,106200.0,-0.005413816461436127,1.342840949962378,1.2222269317170347,51.36778467928101,58.09890536816898,0.8658184745428592,0.23331872812654098,0.5165568520395247,-2.701447857660952,10.96624065938002,0.4099998474121058,0.257837047003008,-0.3245005607605016,-1.4715510486338168,0.8225499271128136,-0.8980258046971592,0.249024683176156,2.079999923706062,12.328665116400353,-36.20464134297421,0.5735252439366575,5,0.9500007629394567,0.5349998474121129,0.612500667572025,-1.9949998855590785,-1.629999160766598,4,-0.061430791830763054,-1.7878693300042,25.86000061035156,4.764700602497504,26.0,1.5555596763853188,26.1200008392334,-0.061430791830763054
231,2006-05-30,25.60000038146973,25.85000038146973,25.540000915527344,25.71999931335449,94400.0,-0.004665588456001735,-1.5833518771656843,1.0908933277846489,52.32197721927273,57.78633335003968,0.8826815264566044,0.3674305317734472,0.6209884551353575,-2.496205614350547,11.162250579422823,0.30999946594238637,0.3574701151386215,-0.4414995193481417,-1.593089032732614,0.7100899940363306,-1.0172942760403778,0.13429523734409443,2.154798889160155,7.058773370672943,-40.44959115163838,0.5757947566922361,5,0.7600002288818324,0.6549987792968714,0.7324995994567836,-1.87500095367432,-1.5900001525878906,1,-0.03906249941792339,1.342840949962378,25.71999931335449,-1.7878693300042,25.86000061035156,4.764700602497504,26.0,-0.03906249941792339
232,2006-05-31,24.989999771118164,25.70000076293945,24.76000022888184,25.63999938964844,184500.0,-0.023828148486790934,1.4415523293114039,5.416711701688369,41.73440599765738,56.8263729304756,1.2914410738222522,0.9679915112275346,1.2244538588530816,-1.8049207801100664,12.061596606828425,0.9400005340576101,0.3469770503131002,-1.0140001296997063,-2.252494770225322,0.22449451082590954,-1.6332474499625143,-0.3947528094368984,2.720503532409669,15.972184509420673,-26.092986265272096,0.6192473202628085,5,0.8900003433227539,1.2649993896484375,1.3600001335144043,-1.265000343322754,-1.2899990081787145,2,-0.0116046022743016,-1.5833518771656843,25.60000038146973,1.342840949962378,25.71999931335449,-1.7878693300042,25.86000061035156,-0.0116046022743016
233,2006-06-01,25.13999938964844,25.25,24.920000076293945,24.989999771118164,127400.0,0.006002385750464745,-1.2758693264405465,-0.23076877932550666,41.416874898655884,54.884679749573095,0.9830143121473185,0.8397831122357005,1.0634020783321283,-1.874174111867756,12.930924680347438,0.3299999237060547,0.28184429036297587,-0.850500488281245,-2.1217115508756237,0.42071057431313363,-1.4861060195784361,-0.21489495698405392,2.4524837908935524,26.388820821881648,-15.260837319380283,0.6356055312971899,6,0.7400007247924769,1.1149997711181605,1.2100005149841273,-1.414999961853031,-1.1800003051757848,3,0.0011933447642746842,1.4415523293114039,24.989999771118164,-1.5833518771656843,25.60000038146973,1.342840949962378,25.71999931335449,0.0011933447642746842
234,2006-06-02,24.81999969482422,25.34000015258789,24.649999618530273,25.04999923706055,42900.0,-0.01272870734260978,-1.4210558016891757,-1.53333418104598,27.565958784464456,50.208099903036484,1.107513787876318,1.1743102372473402,1.3626004794793793,-1.4754271810301702,13.8412073481128,0.6900005340576172,0.16455628179947723,-1.1415001869201653,-2.4933374212537167,0.2103370474133861,-1.817418804086941,-0.4655815697533896,2.659184167651368,13.076917433884788,-24.909884254390604,0.6759186171667759,6,1.005000114440918,1.4049997329711914,1.5300002098083496,-1.0950002670288086,-1.1999988555908203,4,-0.03746979518979254,-1.2758693264405465,25.13999938964844,1.4415523293114039,24.989999771118164,-1.5833518771656843,25.60000038146973,-0.03746979518979254
235,2006-06-05,24.6200008392334,25.040000915527344,24.43000030517578,24.75,109500.0,-0.008057971718368973,-1.3921581827089575,0.5652148673975332,14.147880387652208,45.106539838641226,1.0792551305554916,1.3854872292341618,1.538400386423806,-1.1973639658049997,14.604438308949852,0.6100006103515625,0.0755278576853442,-1.3034991264343248,-2.762630106720291,0.15563185385164147,-2.033064616577306,-0.5739336362913434,2.6894319686054686,13.38031858093266,-18.366540817688346,0.7295654901429824,6,0.7899990081787109,1.4949989318847656,1.72999906539917,-0.8950014114379883,-1.210000991821289,0,0.005686408808944554,-1.4210558016891757,24.81999969482422,-1.2758693264405465,25.13999938964844,1.4415523293114039,24.989999771118164,0.005686408808944554
236,2006-06-06,24.690000534057614,24.79999923706055,24.57999992370605,24.6200008392334,99000.0,0.002843204404472166,-1.9332943390467998,-0.5384626670774555,7.6124396198234905,39.152503460732646,0.8300384111582737,1.3085441615153393,1.439680539756175,-1.1873013861329582,15.905307220454745,0.2199993133544993,-0.06121550358322381,-1.1864995002746603,-2.742760102057222,0.3697611015079012,-1.964629801165941,-0.40836919938337957,2.389077673568206,20.472451587904487,-5.121942868898184,0.7781303008912809,6,0.6250000000000036,1.4249992370605504,1.702499389648441,-0.9650011062622035,-1.489999771118164,1,-0.024301351498234203,-1.3921581827089575,24.6200008392334,-1.4210558016891757,24.81999969482422,-1.2758693264405465,25.13999938964844,-0.024301351498234203
237,2006-06-07,25.020000457763672,25.25,24.670000076293945,24.71999931335449,145300.0,0.013365731736248998,-1.9000023841880647,4.285749318801358,19.031132048698865,34.69525635490511,0.366092841301743,0.99572952371431,1.0977428741577206,-1.4367426849372222,16.918679848607017,0.5799999237060547,-0.2376477450998884,-0.8349995613098145,-2.427527734814479,0.7575286121948501,-1.631263648062145,-0.03873547455748394,1.8471515176661448,64.83519247456519,42.706578681590265,0.7962640867523317,6,0.2950000762939453,1.0949993133544922,1.2599992752075195,-1.085000991821289,-2.409999847412113,2,-0.04036771424472263,-1.9332943390467998,24.690000534057614,-1.3921581827089575,24.6200008392334,-1.4210558016891757,24.81999969482422,-0.04036771424472263
238,2006-06-08,24.70000076293945,25.20000076293945,24.559999465942386,24.95000076293945,105600.0,-0.012789755754178178,-1.4150874137199254,-0.833330154431062,17.13394768631281,30.259155702424312,0.5389738732371612,1.3121194228513815,1.430854388991495,-1.0354709046498023,17.000036152040256,0.6400012969970632,-0.37572676577422115,-1.1099992752075245,-2.781758003833623,0.5617594534185741,-1.9458786395205756,-0.2741199108944734,1.9721790788700453,29.670384949129986,10.759477336309736,0.8358793643130497,6,0.4899997711181676,1.4149990081787145,1.5224990844726598,-0.4500007629394496,-1.6200008392333984,3,-0.04048582870897832,-1.9000023841880647,25.020000457763672,-1.9332943390467998,24.690000534057614,-1.3921581827089575,24.6200008392334,-0.04048582870897832
239,2006-06-09,24.29999923706055,24.78000068664551,24.26000022888184,24.75,64000.0,-0.01619439326006311,1.0392089398177644,1.8000030517577983,15.277763060575353,26.249153300345906,0.7760253700462165,1.6826139911734472,1.8173458982400028,-0.5550595222912413,16.84895750849172,0.5200004577636719,-0.5204906594220482,-1.4365007400512653,-3.239752142403823,0.3667506623012926,-2.338126441227544,-0.5348750388749863,2.1928062418182463,4.040304790528774,-13.40562669649958,0.9016257011762797,6,0.7550010681152344,1.7300004959106445,1.8700008392333949,0.0400009155273402,-0.899999618530277,4,-0.013991776265957712,-1.4150874137199254,24.70000076293945,-1.9000023841880647,25.020000457763672,-1.9332943390467998,24.690000534057614,-0.013991776265957712
240,2006-06-12,23.57999992370605,24.399999618530273,23.57999992370605,24.309999465942386,65500.0,-0.029629602302884472,-1.2465759151359845,1.622218454626401,14.066484061923035,21.998542949529273,1.2969283792637114,2.3025020196465,2.505518779537553,0.23990350747101985,16.974889119607795,0.8199996948242223,-0.6815344524982123,-2.0180000305175803,-4.03561267931563,-0.0003873817195305662,-3.026806354916605,-1.0091937061185554,2.6895250301730513,0.0,-18.113281671781678,1.0088063243990248,6,1.0600004196166992,2.1099996566772496,2.5725002288818395,0.774999618530277,0.0,0,0.0016963916733152562,1.0392089398177644,24.29999923706055,-1.4150874137199254,24.70000076293945,-1.9000023841880647,25.020000457763672,0.0016963916733152562
241,2006-06-13,23.18000030517578,23.559999465942386,23.04999923706055,23.559999465942386,62200.0,-0.01696351229111459,1.6842176590756868,0.5205471219920046,13.61384584370225,18.87403626575648,1.4723881817084497,2.5438832539131795,2.8567821336283927,0.7156969768131098,16.768487309137235,0.5300006866455007,-0.8507658718194477,-2.2344996452331536,-4.432196334605589,-0.036802955860718356,-3.333347989919371,-1.135651300546936,2.766781645082556,5.909137410549563,-12.053286217787267,1.098848344686218,6,1.0149993896484375,2.244998931884769,2.9625000953674316,1.2599992752075195,0.4699993133544922,1,0.009922326971884221,-1.2465759151359845,23.57999992370605,1.0392089398177644,24.29999923706055,-1.4150874137199254,24.70000076293945,0.009922326971884221
242,2006-06-14,23.11000061035156,23.29999923706055,23.059999465942386,23.1200008392334,27900.0,-0.0030198314884660737,-3.36353232881966,0.026316449914429194,13.784449411733263,15.803766767209526,1.3942897222673558,2.420590220354214,2.8636544942055657,0.8610546065276914,15.76109067499779,0.23999977111816406,-1.0038685212154554,-2.102999401092532,-4.372393495662386,0.16639469347732216,-3.2376964483774593,-0.968302353807605,2.431231760059088,2.7907595677859143,-13.783377479152504,1.1346970472849276,6,1.0849990844726598,2.3149986267089915,3.032499790191654,1.4049987792968786,-0.020000457763668322,2,0.0038944245006888867,1.6842176590756868,23.18000030517578,-1.2465759151359845,23.57999992370605,1.0392089398177644,24.29999923706055,0.0038944245006888867
243,2006-06-15,23.290000915527344,23.8799991607666,23.06999969482422,23.06999969482422,53500.0,0.0077888490013782175,-6.363590650575669,-21.99961853899657,18.11413804854051,14.753564463217977,1.0328892750754939,2.0694616189802417,2.6480743972266794,0.7575852773071325,14.97182806789342,0.8099994659423828,-1.1638751182984137,-1.7469991683959947,-4.040753120635038,0.5467547838430491,-2.8938761445155166,-0.6001221922764728,1.9024588162142884,13.872917766882297,-2.9458893236783386,1.1468769761195223,6,0.8599987030029297,2.1349983215332067,2.839999198913574,1.2349987030029297,0.6899986267089844,3,-0.029197092247533196,-3.36353232881966,23.11000061035156,1.6842176590756868,23.18000030517578,-1.2465759151359845,23.57999992370605,-0.029197092247533196
244,2006-06-16,23.309999465942386,23.40999984741211,23.09000015258789,23.35000038146973,136900.0,0.0008586753812322989,3.0000000000001776,-0.1818213344430573,19.18155635903871,15.312861793372033,0.86738688524499,1.8696662190625553,2.5810339635872843,0.814212605771484,14.139912728769888,0.31999969482421875,-1.2438031700564878,-1.552000617980955,-3.809978917003747,0.705977681041837,-2.680989767492349,-0.4230114684695607,1.5825157965438947,19.259270771374005,1.7951402507302383,1.1289891495113953,6,0.8400001525878871,2.114999771118164,2.590000152587887,1.2700004577636683,1.2700004577636648,4,-0.009866990454992508,-6.363590650575669,23.290000915527344,-3.36353232881966,23.11000061035156,1.6842176590756868,23.18000030517578,-0.009866990454992508
245,2006-06-19,23.71999931335449,23.90999984741211,23.29999923706055,23.29999923706055,140000.0,0.0175890114459738,-1.9047642835409788,-10.499761586877565,27.6190186411675,17.53581501796581,0.3534669483167896,1.282862467748405,2.1284313384517617,0.4828829918687063,13.076292225570608,0.610000610351559,-1.3341864132510786,-0.988000774383547,-3.1051845324373595,1.1291829836702654,-2.0465926534104533,0.07059110464335916,0.9145637055721885,77.90693032415982,56.684133574754384,1.058591879026907,6,0.4300003051757848,1.7049999237060618,2.3100004196167028,1.0650005340576207,0.2700004577636754,0,-0.013490712651245906,3.0000000000001776,23.309999465942386,-6.363590650575669,23.290000915527344,-3.36353232881966,23.11000061035156,-0.013490712651245906
246,2006-06-20,24.07999992370605,24.170000076293945,23.54999923706055,23.6200008392334,111600.0,0.01517709193814687,-1.066661580423061,1.0952357164590634,38.48100569018066,19.696912089241565,-0.11416785192009016,0.7809699321991381,1.7284880387551418,0.20125123483536456,12.558270410215178,0.6200008392333949,-1.3442718911729834,-0.5125001907348654,-2.490812934796651,1.46581255332692,-1.5016565627657599,0.47665618129602905,0.3327241657593696,91.89188260361503,67.11308773763864,0.9891563720308933,6,0.045000076293948865,1.3449993133544993,1.9499998092651403,0.9000005722045934,-0.1800003051757777,1,-0.020764119667116998,-1.9047642835409788,23.71999931335449,3.0000000000001776,23.309999465942386,-6.363590650575669,23.290000915527344,-0.020764119667116998
247,2006-06-21,23.709999084472656,24.149999618530273,23.670000076293945,24.0,206300.0,-0.015365483405551883,-1.5945996102811544,-0.6304380276317366,32.85370583822747,21.443551883898753,0.05639834289510759,1.0131044488072902,2.06793030392744,0.6474666613801112,12.586497545839887,0.4799995422363281,-1.3091897407025073,-0.7620009422302232,-2.6395873222748456,1.1155854378143992,-1.7007941322525326,0.17679224779208624,0.5119435256560827,58.18174251842758,32.21835091673421,0.9387931900223111,6,0.20500087738037465,1.7150001525878942,2.320000648498535,1.4250011444091797,0.7400016784667933,2,-0.0025305553884089615,-1.066661580423061,24.07999992370605,-1.9047642835409788,23.71999931335449,3.0000000000001776,23.309999465942386,-0.0025305553884089615
248,2006-06-22,23.51000022888184,23.940000534057614,23.45000076293945,23.71999931335449,277000.0,-0.00843521144299808,-1.9697134335949054,0.7241324879639859,33.82715642388382,23.504595590933025,0.07805187612338571,1.071953668466037,2.2266794359973616,0.9208957695647513,13.094178463728362,0.48999977111816406,-1.2745486035484106,-0.8374998092651325,-2.6160844132109027,0.9410847946806378,-1.7267921112380158,0.05179249270775088,0.6599998474121058,38.888898700354076,10.828851197539283,0.8892923019728843,6,0.21499919891357067,1.6049995422363246,2.744998931884762,2.744998931884762,0.44999885559081676,3,-0.017864741480435264,-1.5945996102811544,23.709999084472656,-1.066661580423061,24.07999992370605,-1.9047642835409788,23.71999931335449,-0.017864741480435264
249,2006-06-23,24.020000457763672,24.29999923706055,23.60000038146973,23.60000038146973,155600.0,0.021692906164045844,-2.333327278259465,-2.000009082652185,43.119259633535215,26.7326817655566,-0.531763669132868,0.43957455196013484,1.6840514418689239,0.48484348668353405,13.38828325198084,0.7899990081787109,-1.2999663783831608,-0.23549957275390554,-1.869113141359101,1.3981139958512898,-1.052306357056505,0.5813072115486939,-0.9700012207031214,72.00012207031214,40.34477451646332,0.8168067843025985,6,-0.34500122070312145,1.0049991607666016,2.2349987030029297,2.2349987030029297,-0.6400012969970703,4,-0.0016653170176944565,-1.9697134335949054,23.51000022888184,-1.5945996102811544,23.709999084472656,-1.066661580423061,24.07999992370605,-0.0016653170176944565
250,2006-06-26,24.13999938964844,24.31999969482422,23.93000030517578,24.0,119000.0,0.004995792239711694,-1.7857220708446866,0.3333318195648634,43.764156447641604,30.082716277105412,-0.6302505043531603,0.2056822440224586,1.523442175517328,0.4408796929995802,13.989814429502015,0.3899993896484375,-1.2858438427429917,-0.03650064468383363,-1.5176136966565075,1.4446124072888402,-0.7770571706701723,0.7040558813025051,-1.065000152587892,79.31028434876072,44.3302334438993,0.7405565259863369,6,-0.44999980926514027,0.8850002288818324,2.1149997711181605,2.1149997711181605,-0.2099990844726598,0,0.018227031697701124,-2.333327278259465,24.020000457763672,-1.9697134335949054,23.51000022888184,-1.5945996102811544,23.709999084472656,0.018227031697701124
251,2006-06-27,24.60000038146973,24.790000915527344,24.170000076293945,24.170000076293945,170900.0,0.019055551095769507,-1.883722787033587,3.071444141689321,45.37444748845406,33.59271606340772,-0.9696062014101514,-0.3510774147653919,1.0337863511467553,0.051578726830896926,14.801520450929962,0.6500015258789027,-1.208942685616961,0.47350034713745615,-0.8660246826802158,1.813025376955128,-0.19626216777137984,1.1432628620462921,-1.4752011260986357,85.8208572819434,52.36109745875234,0.6697625149088365,6,-0.6700000762939489,0.4249992370605433,1.6549987792968714,1.6549987792968714,-0.5900001525878906,1,-0.024796772393997912,-1.7857220708446866,24.13999938964844,-2.333327278259465,24.020000457763672,-1.9697134335949054,23.51000022888184,-0.024796772393997912
252,2006-06-28,24.70000076293945,25.0,24.65999984741211,24.70000076293945,80300.0,0.004065056094269215,-7.499809269502948,0.0,50.0,37.13558961356989,-0.916752705365699,-0.4995288586013409,0.8982341845641493,0.014955354049284608,14.974831938636079,0.3999996185302699,-1.0516758216912159,0.5880006790161083,-0.7180275321895984,1.894028890221815,-0.06501342658674503,1.2410147846189616,-1.4752894079589787,80.64520098542273,44.776729469998806,0.653014105602854,6,-0.6550006866455043,0.019998550415046168,1.554998397827152,1.554998397827152,-0.9200000762939382,2,-0.03238870929953652,-1.883722787033587,24.60000038146973,-1.7857220708446866,24.13999938964844,-2.333327278259465,24.020000457763672,-0.03238870929953652
253,2006-06-29,25.170000076293945,25.479999542236328,24.770000457763672,24.770000457763672,179100.0,0.019028311693807476,-2.5499988079059674,100.0,59.908899068179245,41.660849914585505,-1.2203636833819154,-1.019432173119604,0.390963909571731,-0.38797116134525567,15.374572444832706,0.7799987792968786,-0.8326109792683809,1.05649995803833,-0.25455886913229264,2.367558785208953,0.40097054445301694,1.7120293716236432,-1.8032656297119125,83.51065934433844,41.814401092713496,0.6555294135853121,6,-0.7800006866455078,-0.5450000762939453,1.0949993133544922,1.0849990844726562,-1.4200000762939453,3,-0.02860545535049952,-7.499809269502948,24.70000076293945,-1.883722787033587,24.60000038146973,-1.7857220708446866,24.13999938964844,-0.02860545535049952
254,2006-06-30,23.88999938964844,25.35000038146973,23.88999938964844,25.18000030517578,1468000.0,-0.05085421862398232,-1.2635658227024722,-3.225005364423137,53.13130846073085,44.495548783425875,0.1682560106987978,0.19744601622934255,1.6093472148238348,0.9542561892501489,14.9681800228813,1.460000991821289,-0.6276217429129218,-0.1770007133483844,-1.447907834477519,1.09390640778075,-0.8124542739129517,0.45845284721618285,-0.3119384335009805,0.0,-45.030249341324144,0.6354535605645671,6,0.5750007629394496,0.735000610351559,2.6075000762939418,2.3649997711181605,0.2200012207031179,4,0.002930083575244824,-2.5499988079059674,25.170000076293945,-7.499809269502948,24.70000076293945,-1.883722787033587,24.60000038146973,0.002930083575244824
255,2006-07-03,24.76000022888184,24.959999084472656,23.82999992370605,24.20000076293945,190900.0,0.03641694690081776,1.3541718406961918,-0.4341078050425006,64.57564484746672,47.394953134235436,-0.6020148649147465,-0.697278476803664,0.6926932852614414,0.15073571796573404,14.236471911156137,1.1299991607666051,-0.42092311642274893,0.6860001564025922,-0.5991934758479935,1.9711937886531778,0.04340334027730108,1.3285969725278832,-0.9917454141254929,56.363667890067646,6.121108973060707,0.6425968161252922,7,-0.29500007629394887,-0.2600002288818395,1.7374992370605433,1.494998931884762,-0.25,0,-0.05573509916633623,-1.2635658227024722,23.88999938964844,-2.5499988079059674,25.170000076293945,-7.499809269502948,24.70000076293945,-0.05573509916633623
256,2006-07-05,24.09000015258789,24.61000061035156,23.95000076293945,24.61000061035156,142500.0,-0.02705977665995385,1.5384587169424109,-0.9285731315628852,58.13953046276334,50.20448920362832,0.07772671599483871,-0.07856157032954059,1.316641952776557,0.8847934115302678,13.46522138385885,0.8099994659423899,-0.22789316986380115,0.04600009918213033,-1.2062384945962634,1.298238692960524,-0.5801191977070665,0.6721193960713272,-0.2600002288818395,15.757593272259813,-38.81481056654302,0.6261192968891969,7,0.375,0.35999965667724965,2.372499465942383,2.164999008178711,0.129999160766598,2,-0.006641753690272201,1.3541718406961918,24.76000022888184,-1.2635658227024722,23.88999938964844,-2.5499988079059674,25.170000076293945,-0.006641753690272201
257,2006-07-06,24.01000022888184,24.38999938964844,23.739999771118164,24.34000015258789,216600.0,-0.003320876845135934,2.0232653043119213,0.6346146792355916,56.08107520334049,52.67714684579017,0.22881990164976784,-0.0823290506996841,1.3403295144471379,1.025842670964085,13.515475530907128,0.649999618530277,-0.08973085366908862,0.016500186920168858,-1.1484309183792618,1.1814312922195995,-0.5659653657295465,0.5989657395698842,1.4699993133544886,15.517269728729152,-42.37735077698549,0.5824655526497147,7,0.5299997329711879,0.3649997711181605,2.2974996566772425,2.244998931884762,0.28000068664550426,3,0.0,1.5384587169424109,24.09000015258789,1.3541718406961918,24.76000022888184,-1.2635658227024722,23.88999938964844,0.0
258,2006-07-07,23.70000076293945,24.229999542236328,23.649999618530273,23.90999984741211,131500.0,-0.01291126459755254,-2.7419184150618348,0.636361009161073,53.140106559650356,53.79057428202519,0.6354272214291647,0.1569590415626969,1.5857071675606669,1.398902037248316,13.460002780239838,0.5799999237060547,-0.04124547164922987,-0.24349927902222035,-1.3658140710097584,0.8788155129653177,-0.8046566750159911,0.31765811697155044,1.745198783874514,2.9412424687809895,-57.36854102746519,0.5611573959937692,7,0.8649988174438512,0.5649986267089879,2.36749887466431,2.554998397827152,1.3999996185302805,4,0.0033755240983435186,2.0232653043119213,24.01000022888184,1.5384587169424109,24.09000015258789,1.3541718406961918,24.76000022888184,0.0033755240983435186
259,2006-07-10,23.959999084472656,24.239999771118164,23.649999618530273,23.70000076293945,83800.0,0.010970392960483633,-2.2777730682829653,-1.2380926430517671,51.98019630584939,54.70346759960383,0.40903727927371847,-0.1368327517421406,1.2621311014390812,1.2037963398922642,12.98498730900295,0.5900001525878906,0.07786226012301967,0.03349905014038157,-1.0763094089713974,1.1433075092521605,-0.5214051794155097,0.5884032796962728,1.4133924652099594,23.664091016966672,-32.99792648699913,0.5549042295558895,7,0.6050004959106445,0.30500030517578125,2.1075005531311035,2.2950000762939453,1.4400005340576172,0,-0.008764569803708655,-2.7419184150618348,23.70000076293945,2.0232653043119213,24.01000022888184,1.5384587169424109,24.09000015258789,-0.008764569803708655
260,2006-07-11,23.6200008392334,23.959999084472656,23.10000038146973,23.90999984741211,344900.0,-0.014190244500451366,3.410278230164651,-1.1153880012324333,46.19205873120837,54.7943132932432,0.7459626347759922,0.2174654838527914,1.5519879491859783,1.5933178613609442,11.944391481507935,0.8599987030029261,0.20445694931004965,-0.3084992408752427,-1.4158198383794804,0.798821356628995,-0.8621595396273598,0.24516105787687437,1.6844550332031218,34.43711118830321,-17.034564210965506,0.5536602987521183,7,0.6699991226196289,0.6449985504150391,2.404998779296875,2.6049985885620117,1.8499984741210902,1,0.020745120817449614,-2.2777730682829653,23.959999084472656,-2.7419184150618348,23.70000076293945,2.0232653043119213,24.01000022888184,0.020745120817449614
261,2006-07-12,23.40999984741211,23.63999938964844,23.25,23.57999992370605,132100.0,-0.008890812208290577,1.6896601619278342,0.5862091645126585,47.4489848878232,54.510867169667996,0.859830699389466,0.46966069932346954,1.7257820135540314,1.8519640788285727,10.307631969113974,0.38999938964844105,0.2489762052412594,-0.5300002098083496,-1.6090056378842306,0.5490052182675313,-1.06950292384629,0.009502504229590869,1.7621886955664046,24.030984828434324,-25.493427744954932,0.5395027140379411,7,0.880000114440918,0.8549995422363281,2.3524999618530273,2.7049999237060547,2.049999237060547,2,0.046988483068757025,3.410278230164651,23.6200008392334,-2.2777730682829653,23.959999084472656,-2.7419184150618348,23.70000076293945,0.046988483068757025
262,2006-07-13,23.20000076293945,23.440000534057614,23.03000068664551,23.29999923706055,117100.0,-0.008970486366571828,1.1578878682929308,0.5882260543706854,47.368424461351836,53.11748110224272,0.9327693155452152,0.7238608026431272,1.8938084232259733,2.109881110454495,8.688293892565454,0.40999984741210227,0.27685167622501794,-0.7444993019104054,-1.8095908732632076,0.3205922694423968,-1.2770450875868065,-0.21195351623400427,1.847856490348537,14.049603712553916,-35.29912825484665,0.5325457856764009,7,0.9899997711181712,1.0549993515014684,2.514999389648441,2.9149990081787145,2.4699993133544957,3,0.04396545331345081,1.6896601619278342,23.40999984741211,3.410278230164651,23.6200008392334,-2.2777730682829653,23.959999084472656,0.04396545331345081
263,2006-07-14,22.61000061035156,23.15999984741211,22.3799991607666,23.15999984741211,123300.0,-0.025431040223514945,1.836370067762989,5.500076295109128,38.1909509207354,51.45744137557657,1.253236129721543,1.3284134317520362,2.4447531735651573,2.7424597943372397,8.315790353709717,0.820001602172848,0.2437668781686959,-1.3004994392395055,-2.4897402319819406,-0.1112586464970704,-1.8951198356107213,-0.7058790428682897,2.276428117605029,12.365665274780977,-32.7084463083294,0.5946203963712169,7,1.05999851226807,1.319998741149906,3.1049995422363317,3.504999160766605,2.7899990081787145,4,0.0743034170643333,1.1578878682929308,23.20000076293945,1.6896601619278342,23.40999984741211,3.410278230164651,23.6200008392334,0.0743034170643333
264,2006-07-17,23.07999992370605,23.07999992370605,22.60000038146973,22.61000061035156,182200.0,0.02078723134307703,1.0425542276240998,-0.8545453914925142,41.613925339950256,48.906139208074734,0.7333778023492208,0.8857104798764723,1.940677039846424,2.313094818297099,7.9231562607443715,0.479999542236321,0.17987869913515553,-0.8190001487731955,-2.036796209695833,0.398795912149442,-1.4278981792345142,-0.21010211831187675,1.5557858475315385,44.30384789497488,3.41330621047328,0.608898030461318,7,0.4149999618530309,0.8499994277954137,2.5725002288818395,3.034999847412113,2.5,0,0.08752168390125892,1.836370067762989,22.61000061035156,1.1578878682929308,23.20000076293945,1.6896601619278342,23.40999984741211,0.08752168390125892
265,2006-07-18,23.399999618530273,23.399999618530273,23.020000457763672,23.21999931335449,98400.0,0.013864804847574685,3.2222057389903784,0.38297993222815924,40.29125044983206,46.922996984415704,0.22369862363774828,0.569717735095459,1.5902611320329285,2.035843096077869,8.124014141877435,0.37999916076660156,0.02176078142907656,-0.48300046920776296,-1.7189718203945148,0.7529708819789889,-1.1009861448011407,0.13498520638561473,1.0102074916602177,80.95240257764475,43.85555481422651,0.6179856755933761,7,-0.015000343322753906,0.5299997329711914,2.1425004005432164,2.6300001144409215,1.7900009155273402,1,0.0854700868634295,1.0425542276240998,23.07999992370605,1.836370067762989,22.61000061035156,1.1578878682929308,23.20000076293945,0.0854700868634295
266,2006-07-19,23.57999992370605,23.729999542236328,23.32999992370605,23.35000038146973,167500.0,0.007692320859408852,-1.9629551138048904,1.2777730682829005,41.05430127167823,45.253355436453226,-0.04051353114249423,0.3692707611816637,1.3732496364436244,1.9011891378991983,8.524834214716106,0.399999618530277,-0.010974806666403936,-0.2780001640319867,-1.5174159664473557,0.9614156383833823,-0.8977080652396694,0.341707737175696,0.6271863915420504,88.88892028556506,54.93361573180771,0.6197079012076836,7,-0.2700004577636683,0.3499994277954137,1.5850000381469762,2.1099996566772496,1.2800006866455078,2,0.08015264613077178,3.2222057389903784,23.399999618530273,1.0425542276240998,23.07999992370605,1.836370067762989,22.61000061035156,0.08015264613077178
267,2006-07-20,23.649999618530273,23.78000068664551,23.21999931335449,23.61000061035156,177400.0,0.0029686045398944483,2.733328247089674,0.1739090773390154,37.0307057258898,43.46342201047984,-0.1865693526687089,0.3104631930406825,1.272091837352562,1.8718146918096998,9.000541868421637,0.5600013732910227,-0.1945520886709815,-0.20500049591064595,-1.446213796634268,1.0362128048129762,-0.825607146272457,0.4156061544511651,0.37446798126967806,90.71421954103769,60.423739931545,0.6206066503618108,7,-0.3400001525878906,0.2799997329711914,1.1599998474121094,1.774999618530277,1.4400005340576172,3,0.07653274820876566,-1.9629551138048904,23.57999992370605,3.2222057389903784,23.399999618530273,1.0425542276240998,23.07999992370605,0.07653274820876566
268,2006-07-21,23.09000015258789,23.649999618530273,23.01000022888184,23.649999618530273,75700.0,-0.023678624734674858,1.285714285714273,-14.000333794286105,42.21789955462999,42.37872237145546,0.31044891241824857,0.882637250725864,1.7889478678270052,2.4651246903092243,9.289138549650692,0.639999389648434,-0.31660013637456785,-0.7439999580383301,-2.023414272430319,0.5354143563536589,-1.3837071152343263,-0.10429280084233383,0.7700206033087262,41.525393592603066,7.097546366357982,0.6397071571959947,7,0.07999897003173828,0.8399991989135742,1.7199993133544922,2.33499908447266,1.9300003051757812,4,0.11173667850395796,2.733328247089674,23.649999618530273,-1.9629551138048904,23.57999992370605,3.2222057389903784,23.399999618530273,0.11173667850395796
269,2006-07-24,23.979999542236328,24.0,23.15999984741211,23.209999084472656,80600.0,0.03854479791108556,1.0740709344108657,-1.3750021287393435,42.44184520665369,41.96203197983827,-0.6441548178309198,-0.01108067269340296,0.8597769401514128,1.6080414529290046,9.94349205491553,0.9099998474121094,-0.40294662755586685,0.1479994773864739,-1.1303151526611828,1.4263141074341306,-0.49115783763735266,0.7871567924103005,-1.6000003814697266,97.97975127397432,63.586752842936875,0.6391573150238281,7,-0.7899999618530273,-0.05000019073486328,0.807499885559082,1.4449996948242223,1.7200012207031214,0,0.059216017656417375,1.285714285714273,23.09000015258789,2.733328247089674,23.649999618530273,-1.9629551138048904,23.57999992370605,0.059216017656417375
270,2006-07-25,24.57999992370605,24.60000038146973,23.649999618530273,23.959999084472656,142400.0,0.025020867094385668,1.878782536824715,0.8051954164210188,54.81336254690148,42.7802961641803,-1.222184364418208,-0.6075780043583414,0.20807145347285783,1.0146024666144626,10.437049330052867,0.9500007629394567,-0.4342996374619901,0.7259998321533168,-0.5892451580247098,2.0412448223313433,0.06837733706430527,1.3836223272423283,-2.1676007461547826,98.74210969532763,59.43103814072475,0.6576224950890126,7,-1.090000152587887,-0.6500005722045863,0.20749950408935902,0.8449993133544993,1.4500007629394602,1,0.040683482632380086,1.0740709344108657,23.979999542236328,1.285714285714273,23.09000015258789,2.733328247089674,23.649999618530273,0.040683482632380086
271,2006-07-26,23.989999771118164,24.56999969482422,23.790000915527344,24.5,71600.0,-0.024003260960910877,1.3999976524926128,-0.8225799008795374,49.821424313949855,43.05285170335786,-0.6048673893288061,-0.0691669605414198,0.7223256397193261,1.6036483425100059,10.448229905710159,0.7899990081787074,-0.49248742999781925,0.16649971008300923,-1.1034156636369588,1.4364150838029772,-0.46845797677697476,0.8014573969429932,-1.4900965454101573,61.63518542066008,18.51650175385199,0.6349576868599844,7,-0.5,-0.06000041961669922,0.7974996566772461,1.4349994659423864,1.510000228881836,2,0.050020874297137086,1.878782536824715,24.57999992370605,1.0740709344108657,23.979999542236328,1.285714285714273,23.09000015258789,0.050020874297137086
272,2006-07-27,23.899999618530273,24.399999618530273,23.68000030517578,24.1299991607666,62500.0,-0.00375156954758471,-1.1492575553986655,0.4509792921869799,51.85872703158511,44.571493493452266,-0.4527407502447254,-0.04445302402816509,0.7246233334452867,1.6905644629401486,10.117615930903648,0.7199993133544922,-0.48633061843738545,0.11649961471557546,-1.0857660208990723,1.3187652503302232,-0.4846332030917466,0.7176324325228975,-1.3160925065917972,55.974799008658415,7.452805828658498,0.6011328178073234,7,-0.2999992370605433,0.029999732971191406,0.875,1.524999618530277,1.6400012969970703,3,0.04016740615664993,1.3999976524926128,23.989999771118164,1.878782536824715,24.57999992370605,1.0740709344108657,23.979999542236328,0.04016740615664993
273,2006-07-28,24.45000076293945,24.479999542236328,24.0,24.03000068664551,53600.0,0.02301260055179033,1.000007947325129,-1.8260909226609745,54.321003851028934,45.98339110579434,-0.7982324965429228,-0.6863499287529287,0.10214106831394432,1.1265951290175096,9.179985171849154,0.5799999237060547,-0.459197149475397,0.7025007247924755,-0.3599466473898971,1.7649480969748481,0.17127703870129096,1.23372441088366,-1.7854499202197225,89.58336368753885,36.350700365819456,0.5312236860911861,7,-0.6450004577636648,-0.5200014114379847,0.2199988365173411,0.9749984741211009,1.05999946594239,4,0.02617584334060763,-1.1492575553986655,23.899999618530273,1.3999976524926128,23.989999771118164,1.878782536824715,24.57999992370605,0.02617584334060763
274,2006-07-31,23.959999084472656,24.40999984741211,23.690000534057614,24.399999618530273,57000.0,-0.020040967819089928,2.1304250475799686,-1.0476201288822662,52.9209463199488,47.386690646918424,-0.19028625443893077,-0.2011481314390018,0.5124733600481655,1.5988390985870389,9.663445810047131,0.7600002288818359,-0.42330779744082747,0.20899906158447124,-0.8558832665101512,1.2738813896790937,-0.3234421024628382,0.7414402256317807,-1.21803026020293,32.631496524612686,-22.029452260168135,0.5324411640473106,7,-0.15499877929687145,-0.029999732971191406,0.46000051498413086,1.4650001525878942,0.6700000762939453,0,0.0442404596742223,1.000007947325129,24.45000076293945,-1.1492575553986655,23.899999618530273,1.3999976524926128,23.989999771118164,0.0442404596742223
275,2006-08-01,23.3799991607666,23.82999992370605,23.26000022888184,23.81999969482422,50200.0,-0.024207009426887915,1.478254199267753,1.0,49.757668141703356,48.353731410254554,0.43200856498311424,0.2847646723766033,1.0047440236547303,2.1490657930345662,10.482925737389701,0.6999988555908168,-0.28073298259840485,-0.302000808715821,-1.2656253640024353,0.6616237465707933,-0.7838130863591282,0.17981146892748612,-0.5637090742088766,9.160227542416438,-47.33556686885454,0.48181227764330664,8,0.42500114440918324,0.5500001907348633,0.9700002670288086,2.045000076293949,0.9100017547607422,1,0.09923018329555733,2.1304250475799686,23.959999084472656,1.000007947325129,24.45000076293945,-1.1492575553986655,23.899999618530273,0.09923018329555733
276,2006-08-02,23.93000030517578,24.11000061035156,23.5,23.5,72900.0,0.023524429604433905,-1.8372101275704666,-0.9772722346729551,55.589580798235346,50.41582864051517,-0.07054218806207757,-0.29285256242618374,0.384813435930738,1.5782548886007746,11.173062400957928,0.7300014495849574,-0.17104939174313216,0.25600032806396555,-0.6959481851833154,1.2079488413112465,-0.2199739285596749,0.731974584687606,-1.0423618068215745,54.91806994970525,-6.659913582931544,0.47597425662364024,8,-0.12499999999999645,-9.5367431640625e-07,0.42749929428100586,1.4949989318847692,0.3500003814697301,2,0.08775596969029387,1.478254199267753,23.3799991607666,2.1304250475799686,23.959999084472656,1.000007947325129,24.45000076293945,0.08775596969029387
277,2006-08-03,24.01000022888184,24.229999542236328,23.309999465942386,23.809999465942386,62900.0,0.003343080764138362,1.8750029802351018,0.4651177232483455,61.627899240070846,52.572495272230825,-0.1051649652468214,-0.39300189778627015,0.24307607334290893,1.4717912773024402,11.827213555952977,0.9200000762939418,-0.06634988891953952,0.3360002517700238,-0.6159482614772571,1.2879487650173047,-0.13997400485361666,0.8119745083936643,-1.0538672552030128,61.47544443593277,-6.06618114350168,0.47597425662364024,8,-0.13000011444092152,-0.08000087738037465,0.46749973297118785,1.414999008178711,0.7700004577636719,3,0.06205746592729411,-1.8372101275704666,23.93000030517578,1.478254199267753,23.3799991607666,2.1304250475799686,23.959999084472656,0.06205746592729411
278,2006-08-04,23.78000068664551,24.60000038146973,23.559999465942386,24.20000076293945,78200.0,-0.00957932278399809,-1.4185996997043817,-2.099992370634537,56.05536720404602,54.08510882749664,0.26038661317115697,-0.16517001445710022,0.41126124725906266,1.6753177522087483,12.16164474332828,1.0400009155273438,0.020715284676313672,0.10200071334839222,-0.851079443060673,1.0550808697574574,-0.37453936485614037,0.5785407915529248,-0.7581130166550487,38.805999891822026,-30.36658471033421,0.4765400782045325,8,0.14999961853027344,0.14999866485595348,0.6024990081787074,1.644998550415039,0.9599990844726527,4,0.07401178208839254,1.8750029802351018,24.01000022888184,-1.8372101275704666,23.93000030517578,1.478254199267753,23.3799991607666,0.07401178208839254
279,2006-08-07,23.75,23.81999969482422,23.34000015258789,23.670000076293945,76000.0,-0.001261593178269349,3.363645821592988,-0.19047597422355353,53.1876152355713,53.90447023734884,0.2842195919330628,-0.15990711306679017,0.38233776589370194,1.6785618343286366,12.649201088352932,0.4799995422363281,0.13204151031606415,0.08249998092651367,-0.8620883728508169,1.0270883347038442,-0.38979419596215337,0.5547941578151807,-0.6649878215503655,36.56714293441257,-29.830029917461573,0.47229417688866604,8,0.1800003051757848,0.11499977111816406,0.7574996948242188,1.6749992370605504,1.1700000762939453,0,0.07410527279502488,-1.4185996997043817,23.78000068664551,1.8750029802351018,24.01000022888184,-1.8372101275704666,23.93000030517578,0.07410527279502488
280,2006-08-08,24.11000061035156,24.3700008392334,23.75,23.78000068664551,102200.0,0.015157920435855177,-2.1794809094599286,4.125002980234992,54.67372418815797,54.443614667816405,-0.16702618488251275,-0.5073268685732195,-0.029105311855861515,1.2960214333219575,12.30047772599149,0.6200008392333984,0.2580657971002225,0.418000602722163,-0.5466067199850819,1.382607925429408,-0.06430305863145946,0.9003042640757855,-0.9643889037811206,62.01554857673395,-1.473095390117507,0.4823036613536225,8,-0.18000030517577414,-0.44000148773193004,0.43499946594238637,1.3149986267089915,0.4399986267089915,1,0.021567753515185917,3.363645821592988,23.75,-1.4185996997043817,23.78000068664551,1.8750029802351018,24.01000022888184,0.021567753515185917
281,2006-08-09,24.51000022888184,24.65999984741211,24.229999542236328,24.26000022888184,134700.0,0.01659061005409268,-1.7741832277117435,0.7575759327226126,57.16666719648542,55.03338579724977,-0.5425629666006415,-0.8650430438320988,-0.47309148341060236,0.8735034580644374,12.077956415326645,0.5499992370605504,0.3337727778670292,0.7630002021789579,-0.25771367009422974,1.7837140744521456,0.25264326604236587,1.27335713831555,-1.3062129753154288,88.88892028556556,27.652607329890778,0.5103569361365937,8,-0.5500001907348668,-0.990000724792484,-0.027500152587894178,0.9149990081787109,-0.13999938964844105,2,-0.008975900093842304,-2.1794809094599286,24.11000061035156,3.363645821592988,23.75,-1.4185996997043817,23.78000068664551,-0.008975900093842304
282,2006-08-10,24.21999931335449,24.34000015258789,21.270000457763672,24.0,628200.0,-0.011831942587484101,12.347795980478743,0.8799972534179545,59.86036756205448,55.6488706540304,-0.2261819763567523,-0.5214429746606797,-0.21168871277299672,1.1472143143862006,12.148279617840313,3.2399997711181676,0.27840406488937575,0.4219993591308544,-0.5854800512858596,1.4294787695475684,-0.08174034607750258,0.9257390643392114,0.44000053405762074,87.02063087677277,22.328891208119828,0.5037397052083578,8,-1.254999160766598,-1.254999160766598,0.23750066757202504,1.2049999237060618,-0.40999984741210227,3,0.0024773482655691126,-1.7741832277117435,24.51000022888184,-2.1794809094599286,24.11000061035156,3.363645821592988,23.75,0.0024773482655691126
283,2006-08-11,24.290000915527344,24.31999969482422,23.68000030517578,24.20000076293945,110900.0,0.0028902396431638167,7.533455405508507,0.4090928794985619,53.15683198809131,55.675080172712896,-0.3590212627341458,-0.48394180877616577,-0.3149003427657533,1.0581305622263386,11.424298283076379,0.6399993896484375,0.29840657165383533,0.4080009460449219,-0.4517324979674413,1.267734390057285,-0.021865775961259715,0.8378676680511035,0.3699989318847656,89.08557526545347,27.42292093409482,0.42986672200618103,8,-1.3250007629394531,-1.3250007629394531,0.16749906539916992,1.1349983215332067,-0.5400009155273438,4,0.020172900479593414,12.347795980478743,24.21999931335449,-1.7741832277117435,24.51000022888184,-2.1794809094599286,24.11000061035156,0.020172900479593414
284,2006-08-14,25.10000038146973,25.149999618530273,24.3799991607666,24.399999618530273,135800.0,0.033347033158183104,-1.08107759798337,7.7777730682826975,55.07812296273453,56.266241819494134,-1.1066854689750514,-1.1961772000852662,-1.1390661658831327,0.23069123627794497,10.28262242517758,0.8599987030029297,0.33422629121268344,1.1170003890991254,0.18260236585115308,2.0513984123470976,0.6498013774751392,1.5841994007231115,-3.8299999237060582,98.71135959084422,40.01481166482746,0.46719901162398547,8,-1.8900003433227575,-1.8900003433227575,-0.685000896453861,0.3249988555908203,-1.1900005340576207,0,-0.014342653580887599,7.533455405508507,24.290000915527344,12.347795980478743,24.21999931335449,-1.7741832277117435,24.51000022888184,-0.014342653580887599
285,2006-08-15,25.399999618530273,25.57999992370605,24.96999931335449,25.45000076293945,179800.0,0.011952160657416666,2.9354945886581145,-0.07143012844616106,64.59625465088448,57.266983358677365,-1.218111933291798,-1.411001739303508,-1.4435902750437002,-0.08549978304720085,9.534124272642638,0.6100006103515625,0.3204898589082603,1.3169996261596673,0.22973149795220493,2.4042677543671296,0.7733655620559361,1.8606336902633984,-4.052399177551269,95.82365829513112,35.94979033456588,0.5436340641037312,8,-1.9749994277954102,-1.9749994277954102,-0.9850001335144043,0.02499961853027699,-2.369998931884762,1,-0.018897620056897546,-1.08107759798337,25.10000038146973,7.533455405508507,24.290000915527344,12.347795980478743,24.21999931335449,-0.018897620056897546
286,2006-08-16,25.46999931335449,25.709999084472656,25.04999923706055,25.5,95300.0,0.0027558935384057737,1.9333401150345921,0.6000000000001137,66.32014554521554,57.788344059249,-1.1696959894640635,-1.4041383571746273,-1.5196513770975741,-0.17384366371439697,9.297638131259097,0.6599998474121058,0.35724986997319874,1.292499351501462,0.06927022719546372,2.5157284758074603,0.6808847893484611,1.904113913654463,-3.9531028930664007,94.5945980777012,32.8136204026478,0.611614562153,8,-1.9799995422363246,-1.9799995422363246,-1.1924996376037562,-0.04500007629393821,-2.959999084472649,2,-0.036120930549517594,2.9354945886581145,25.399999618530273,-1.08107759798337,25.10000038146973,7.533455405508507,24.290000915527344,-0.036120930549517594
287,2006-08-17,25.459999084472656,25.70000076293945,25.3799991607666,25.51000022888184,75200.0,-0.00039262776409221267,-2.0476199126256462,1.6666666666665877,61.82666640461123,58.42959952597847,-1.041955987591713,-1.3192220412888958,-1.526592243568281,-0.17572580163481888,8.89586765777699,0.320001602172848,0.46965078395735915,1.191999149322509,-0.1306869187019437,2.514685217346962,0.5306561153102827,1.8533421833347354,-3.691516504333496,87.68472165847352,28.20522589442544,0.6613430340122268,8,-1.9699993133544922,-1.9699993133544922,-1.1824994087219238,-0.03499984741210582,-1.1599998474121058,3,-0.042812187134131374,1.9333401150345921,25.46999931335449,2.9354945886581145,25.399999618530273,-1.08107759798337,25.10000038146973,-0.042812187134131374
288,2006-08-18,25.670000076293945,25.81999969482422,25.209999084472656,25.5,123700.0,0.008248271774265792,1.5957510703488018,-3.3999237078006357,71.42856459954551,60.45637167753116,-1.0679757106981853,-1.3976855405345177,-1.7411272646432536,-0.38213821911107715,8.24502227661738,0.6100006103515625,0.5094471811066619,1.2730001449584947,-0.0690500142600392,2.6150503041770286,0.6019750653492295,1.9440252245677598,-3.665026505894776,89.58336368753932,25.604505882227656,0.6710250796092666,8,-2.125,-2.125,-1.4474997520446777,-0.2550001144409144,-1.5599994659423864,4,-0.07245814588326616,-2.0476199126256462,25.459999084472656,1.9333401150345921,25.46999931335449,2.9354945886581145,25.399999618530273,-0.07245814588326616
289,2006-08-21,25.399999618530273,25.56999969482422,25.28000068664551,25.56999969482422,69100.0,-0.010518132331951757,2.4117515062437174,-1.0,77.44562766730476,62.986583175214136,-0.6026881733167677,-1.0707453280964927,-1.4659965292726902,-0.12110010526793147,8.204485485342703,0.38999938964843395,0.5018125313472943,0.931999683380127,-0.46623360255407675,2.3302329693143307,0.2328830404130251,1.6311163263472288,-3.0898239581770994,50.58824849375645,-19.485200949008885,0.6991166429671014,8,-1.8549995422363281,-1.8549995422363281,-1.6000003814697266,-0.3100004196166992,-1.0100002288818324,0,-0.0649606158783772,1.5957510703488018,25.670000076293945,-2.0476199126256462,25.459999084472656,1.9333401150345921,25.46999931335449,-0.0649606158783772
290,2006-08-22,25.57999992370605,25.71999931335449,25.399999618530273,25.399999618530273,64900.0,0.007086626294453113,-2.555546136565891,-1.0588248493756032,74.92444083335481,64.95966913486629,-0.6171392690296749,-1.2353225156394565,-1.6154578813029836,-0.3138972117460703,8.742792983168464,0.3199996948242152,0.5670686483468117,1.061999988555904,-0.42198593179935173,2.5459859089111596,0.3200070283782779,1.80399294873353,-2.9890383405951937,68.83121708586967,-3.0287790936008747,0.7419929601776277,8,-2.034999847412106,-2.034999847412106,-1.8675003051757777,-0.4900007247924769,-1.4200000762939418,1,-0.06528538237978188,2.4117515062437174,25.399999618530273,1.5957510703488018,25.670000076293945,-2.0476199126256462,25.459999084472656,-0.06528538237978188
291,2006-08-23,25.190000534057614,25.6299991607666,24.989999771118164,25.5,71000.0,-0.01524626234603732,1.2456206101531573,-1.7222163353537603,66.29833439062878,65.67499878248566,-0.13470349941933435,-0.7913874157904246,-1.1859265622906214,0.05515948068999421,9.467525688822015,0.6399993896484375,0.6581651257849828,0.6120005607604959,-0.8791182735925602,2.103119395113552,-0.13355885641603038,1.3575599779370222,-2.3407159020096877,24.096479677542725,-47.049768391885046,0.7455594171765275,8,-0.44000053405761363,-1.6450004577636683,-1.5325012207031214,-0.10000133514403942,-1.5400009155273402,2,-0.08574830494710473,-2.555546136565891,25.57999992370605,2.4117515062437174,25.399999618530273,1.5957510703488018,25.670000076293945,-0.08574830494710473
292,2006-08-24,24.86000061035156,25.26000022888184,24.790000915527344,25.26000022888184,87700.0,-0.013100433374738762,1.3499988079059437,1.2903235730238993,64.51611580057546,66.93714142831722,0.3303696758634196,-0.4066269959486384,-0.8171576297805672,0.3558579506165849,10.445549341695049,0.46999931335449574,0.7130249676527711,0.23400058746337393,-1.226718617462872,1.6947197923896198,-0.49635901499975077,0.9643601899264986,-1.7730587732815302,6.7960949305202325,-65.61375086939937,0.7303596024631229,8,0.2399988174438512,-1.3150005340576136,-1.2400012016296351,0.22999858856201527,-1.3700008392333949,3,-0.09452937746474521,1.2456206101531573,25.190000534057614,-2.555546136565891,25.57999992370605,2.4117515062437174,25.399999618530273,-0.09452937746474521
293,2006-08-25,25.09000015258789,25.20000076293945,24.670000076293945,24.79999923706055,51000.0,0.009251791495956896,1.0784253594028304,-0.7250029802350592,67.0918300319675,68.27199776934312,0.2523178676559432,-0.6179010999181997,-1.0107190510959185,0.11084964879395898,11.426871014589743,0.5300006866455043,0.7291269622877579,0.43200016021728516,-1.0404784697206182,1.9044787901551885,-0.3042391547516665,1.1682394751862368,-1.7844136868975262,40.00003633047668,-35.417565412459005,0.7362393149689511,8,0.1549997329711914,-1.5450000762939453,-1.4700007438659668,-9.5367431640625e-07,-1.5900001525878906,4,-0.03148668436519941,1.3499988079059437,24.86000061035156,1.2456206101531573,25.190000534057614,-2.555546136565891,25.57999992370605,-0.03148668436519941
294,2006-08-28,25.020000457763672,25.26000022888184,24.790000915527344,25.1299991607666,63700.0,-0.00278994397762089,1.540531066514737,-0.3793046749625155,62.5344294717329,68.04290608277071,0.34618078932242824,-0.48951470006896614,-0.9049880744921879,0.1598523343277023,12.140495714653083,0.46999931335449574,0.7543110836776741,0.3090003967285142,-1.1337000808600344,1.7517008743170628,-0.4123498420657583,1.0303506355227867,-1.5132609337426004,33.333393884127695,-41.9709923961662,0.7213502387942738,8,0.22499942779541016,-1.4750003814697266,-1.470001220703125,0.06999874114990234,-1.0900001525878906,0,-0.03637089651330283,1.0784253594028304,25.09000015258789,1.3499988079059437,24.86000061035156,1.2456206101531573,25.190000534057614,-0.03637089651330283
295,2006-08-29,25.70000076293945,25.75,25.04999923706055,25.06999969482422,99700.0,0.02717826909410692,-1.0895483297938477,-5.7273499679214535,65.21739130434774,67.92037783378541,-0.3204923003488531,-1.0401221956486069,-1.5538362760360762,-0.5370846270389187,11.986539301056359,0.7299995422363281,0.850712326425807,0.8730006217956507,-0.4899694935897365,2.235970737181038,0.19151556410295711,1.5544856794883444,-2.0082004252541275,95.37044068586816,20.884515230424583,0.681485057692693,8,-0.45500087738036754,-2.1550006866455043,-2.1400012969970668,-0.6100015640258754,-1.1200008392333984,1,-0.050972814568164826,1.540531066514737,25.020000457763672,1.0784253594028304,25.09000015258789,1.3499988079059437,24.86000061035156,-0.050972814568164826
296,2006-08-30,26.03000068664551,26.10000038146973,25.440000534057614,25.739999771118164,214200.0,0.012840463576247796,2.0697645535032914,0.46031813310244174,72.91140536317369,69.1520154958479,-0.6288304997233105,-1.269833761295061,-1.8598128505440705,-0.8825935680406154,12.15192118721643,0.6599998474121165,0.8896950649031403,1.0980005264282262,-0.297187996577442,2.4931890494338944,0.4004062649253939,1.7955947879310585,-2.1679444003890787,95.10491749051663,21.287300997790652,0.6975942615028333,8,-0.6450004577636754,-2.345000267028812,-2.320001125335697,-0.9400014877319371,-1.8900012969970703,2,-0.07184021474854552,-1.0895483297938477,25.70000076293945,1.540531066514737,25.020000457763672,1.0784253594028304,25.09000015258789,-0.07184021474854552
297,2006-08-31,25.5,26.09000015258789,25.38999938964844,26.040000915527344,117500.0,-0.020361147624457177,1.1875044703526103,-1.8620662439819824,63.71881095622613,68.29537620214575,-0.10343641713010854,-0.6561222932412747,-1.2995241017038346,-0.3641560483276258,12.065345215332849,0.7000007629394496,0.8400229582010255,0.49349985122680806,-0.8526566500890489,1.839656352542665,-0.1795783994311222,1.1665781018847383,-1.4141493042222386,58.041940320007534,-13.272484928518388,0.6730782506579286,8,-0.11499977111816406,-1.8149995803833008,-1.7900004386901855,-0.4100008010864258,-1.5,3,-0.07254903456744022,2.0697645535032914,26.03000068664551,-1.0895483297938477,25.70000076293945,1.540531066514737,25.020000457763672,-0.07254903456744022
298,2006-09-01,25.540000915527344,25.70000076293945,25.270000457763672,25.649999618530273,43300.0,0.0015686633540135109,3.0952216601121836,0.20370095649839642,56.04396122634085,65.91741326426087,-0.18306858263487413,-0.5876362131216837,-1.301700119346414,-0.4194370310083926,12.668013323871996,0.4300003051757777,0.7739476485124044,0.4455007553100572,-0.7884995343692225,1.6795010449893368,-0.17149938952958266,1.062500900149697,-1.2527352511803862,57.251931737274845,-10.159215855496512,0.61700014483964,9,-0.1550006866455078,-1.8550004959106445,-1.775001049041748,-0.45000171661376953,-1.8200016021728551,4,-0.08026629095235693,1.1875044703526103,25.5,2.0697645535032914,26.03000068664551,-1.0895483297938477,25.70000076293945,-0.08026629095235693
299,2006-09-05,25.51000022888184,25.790000915527344,25.3700008392334,25.489999771118164,47000.0,-0.0011746548774500543,-2.2307906744721744,-0.18182448717729643,51.632055203265516,63.32937041647318,-0.15178522198236877,-0.44166448439449724,-1.2498846250998419,-0.4032895942002135,12.916655762369505,0.4200000762939453,0.74044227567137,0.3275000572204618,-0.7429817803661507,1.3979818948070744,-0.20774086157284444,0.8627409760137681,-1.0414610928226047,43.80957052005166,-19.181092833373526,0.5352409187933068,9,-0.12500000000000355,-1.8249998092651403,-1.6425004005432164,-0.42000102996826527,-1.9200000762939489,1,-0.07879263860633612,3.0952216601121836,25.540000915527344,1.1875044703526103,25.5,2.0697645535032914,26.03000068664551,-0.07879263860633612
300,2006-09-06,24.6299991607666,25.31999969482422,24.60000038146973,25.31999969482422,58700.0,-0.03449631753115079,1.0869529161679357,-34.49923707800264,39.95216118814019,60.40201783841889,0.6473639106755016,0.5051924992681904,-0.3617131807020826,0.45328928240401467,13.71834770969751,0.9099998474121094,0.6216967375915985,-0.5785009384155266,-1.5609421636854286,0.40394028685437533,-1.0697215510504776,-0.08728032578057565,1.4700012207031286,1.9999186197914298,-54.638735040075915,0.49122061263495154,9,0.7200012207031286,-0.9449987411499023,-0.7624993324279785,0.15000057220458984,-0.6499996185302734,2,-0.02842057975811285,-2.2307906744721744,25.51000022888184,3.0952216601121836,25.540000915527344,1.1875044703526103,25.5,-0.02842057975811285
301,2006-09-07,24.290000915527344,24.670000076293945,24.25,24.5,83700.0,-0.013804232920188064,-1.8965431059430164,0.3043462636727766,37.028851277626956,57.34787733586906,0.9457245828814997,0.8726026670889304,-0.03215638871544968,0.770843887679991,14.283899672860118,0.4200000762939453,0.4873370016142644,-0.9074992179870591,-1.9270940613535537,0.1120956253794354,-1.4172966396703046,-0.39770179630381364,1.7799994659423852,2.1739626201163067,-48.44991725670809,0.5097974216832472,9,0.8849992752075195,-0.6050004959106445,-0.4225010871887207,0.39999866485595703,-0.23000144958495738,3,0.011939028293462384,1.0869529161679357,24.6299991607666,-2.2307906744721744,25.51000022888184,3.0952216601121836,25.540000915527344,0.011939028293462384
302,2006-09-08,24.28000068664551,24.56999969482422,24.149999618530273,24.29999923706055,89100.0,-0.0004117014617088799,-1.999993188057226,0.0952316076294278,33.87472219542401,53.65708757625312,0.966430179266144,0.9352808651371198,-0.03615290117431513,0.7549210620182443,13.17539343465347,0.4200000762939453,0.3529137599216945,-0.920499515533443,-1.928268514262232,0.087269483195346,-1.4243840148978357,-0.4166150161690503,1.7171996795654287,7.926888128276288,-36.20868562985518,0.5038844993643944,9,0.8449993133544886,-0.5950002670288121,-0.4125008583068883,0.4099988937377894,0.22999954223632812,4,-0.005766115858228726,-1.8965431059430164,24.290000915527344,1.0869529161679357,24.6299991607666,-2.2307906744721744,25.51000022888184,-0.005766115858228726
303,2006-09-11,24.78000068664551,25.0,24.06999969482422,24.25,111300.0,0.020593080142498055,-1.0898852806477262,-26.501955174058356,43.17181930774186,51.50568644692078,0.4669356336945363,0.4994812982172938,-0.5597799820966998,0.22844886518645424,11.763862169874754,0.9300003051757812,0.2818784134965995,-0.4449995040893526,-1.3808242839190186,0.4908252757403133,-0.9129118940041856,0.022912885825480345,1.1063676347045899,41.279098135235564,-1.955974808677297,0.46791238991483314,9,0.3049993515014613,-1.0950002670288121,-0.87500095367432,-0.09000110626221058,-0.15999984741211293,0,-0.0314770244161402,-1.999993188057226,24.28000068664551,-1.8965431059430164,24.290000915527344,1.0869529161679357,24.6299991607666,-0.0314770244161402
304,2006-09-12,24.739999771118164,24.8799991607666,24.35000038146973,24.60000038146973,93600.0,-0.0016142419055260593,1.5238147138964409,0.26414944956867936,40.45454703086615,48.75425930542281,0.5174577780344727,0.5387510645676628,-0.5030935397081819,0.2371650920747328,11.36072069265436,0.5299987792968714,0.23857711373950252,-0.4670003890991197,-1.4264979024191504,0.4924971242209111,-0.946749145759135,0.012748367560895701,1.001059060109867,53.60000610351563,13.040760848773942,0.47974875666001504,9,0.3450002670288086,-1.0549993515014648,-0.809999942779541,-0.35500049591064453,-0.1800003051757777,1,-0.04122879818917535,-1.0898852806477262,24.78000068664551,-1.999993188057226,24.28000068664551,-1.8965431059430164,24.290000915527344,-0.04122879818917535
305,2006-09-13,24.920000076293945,25.0,24.61000061035156,24.739999771118164,69500.0,0.007275679338765162,1.2941130271853365,1.2857220708447192,46.778039374207985,45.85055197331552,0.24046638903628548,0.3382909506172709,-0.6920196977429711,0.029642949699955068,11.371757021905108,0.38999938964844105,0.16455623318461932,-0.26300010681152486,-1.2261767370638772,0.7001765234408275,-0.7445884219376993,0.21858820831464953,0.687374024021782,91.3978604887733,46.74211835216196,0.481588315126176,9,0.15999984741210938,-1.234999656677246,-1.0225000381469727,-0.630000114440918,-0.36000061035155895,2,-0.05337078329190159,1.5238147138964409,24.739999771118164,-1.0898852806477262,24.78000068664551,-1.999993188057226,24.28000068664551,-0.05337078329190159
306,2006-09-14,24.54999923706055,24.82999992370605,24.3799991607666,24.81999969482422,88500.0,-0.014847545670169215,2.1034437399700603,-1.4999999999999802,46.33568407477892,43.91909343093249,0.42292645782741545,0.6701949834027978,-0.3138287756013547,0.37432149552525473,11.638121565969929,0.5400009155273438,0.11076479645516812,-0.5870009422302225,-1.5798830298886273,0.4058811454281823,-1.083441986059423,-0.09055989840102185,0.934384910815858,51.61283706736053,2.0785420332026234,0.4964410438292017,9,0.3800010681152308,-0.8649988174438512,-0.7499995231628453,-0.2599992752075231,-0.2199993133544993,3,-0.02321791089768155,1.2941130271853365,24.920000076293945,1.5238147138964409,24.739999771118164,-1.0898852806477262,24.78000068664551,-0.02321791089768155
307,2006-09-15,24.3700008392334,24.739999771118164,24.21999931335449,24.729999542236328,183800.0,-0.00733191052631188,1.736850558904596,1.333326269091132,41.38757258073718,42.290605803643196,0.4758148161725799,0.80565272092133,-0.12498399897904022,0.5235423787956037,11.990525556328583,0.5200004577636754,-0.022438577963306727,-0.7124994277954109,-1.7494154398370725,0.32441658424625075,-1.23095743381624,-0.19404142177458183,1.001232552398836,32.258176985487744,-17.718659611258254,0.5184580060208307,9,0.5599994659423828,-0.6850004196166992,-0.6300010681152344,-0.2050008773803711,0.0999984741210902,4,-0.012720613976834105,2.1034437399700603,24.54999923706055,1.2941130271853365,24.920000076293945,1.5238147138964409,24.739999771118164,-0.012720613976834105
308,2006-09-18,23.809999465942386,24.28000068664551,23.649999618530273,24.28000068664551,176800.0,-0.022979128190650844,1.6808486461918208,1.3055636500426506,37.04496805500026,40.66981834272484,0.8544643881263845,1.2850478513185628,0.4475326197135594,1.047441001351725,12.423895816975545,0.720001220703125,-0.247308484096866,-1.1795007705688434,-2.3227461534005336,-0.0362553877371532,-1.7511234619846867,-0.6078780791530001,1.4571352299452052,11.851837200069776,-38.56841147508495,0.5716226914158448,9,0.6750001907348597,1.0650005340576136,-0.8449993133544957,-0.24999904632568715,0.5500011444091726,0,0.029399444714004686,1.736850558904596,24.3700008392334,2.1034437399700603,24.54999923706055,1.2941130271853365,24.920000076293945,0.029399444714004686
309,2006-09-19,23.75,23.8799991607666,23.43000030517578,23.86000061035156,164900.0,-0.0025199272275586715,5.0000762951094835,0.2340432439451908,25.92593464722094,39.111348727067146,0.7135953357774198,1.280760683693348,0.5112263638944903,1.0703029500521737,12.963731508668827,0.4499988555908203,-0.41332595116052673,-1.157000255584716,-2.4085276325045477,0.09452712133511554,-1.782763944044632,-0.5312365671248003,1.3554211881518583,20.382150129019404,-23.34623723797834,0.6257636884599165,9,0.4650001525878906,1.015000343322754,-0.7849998474121094,-0.2649993896484375,0.9599990844726562,1,0.03663161428351147,1.6808486461918208,23.809999465942386,1.736850558904596,24.3700008392334,2.1034437399700603,24.54999923706055,0.03663161428351147
310,2006-09-20,23.90999984741211,23.979999542236328,23.56999969482422,23.82999992370605,111600.0,0.006736835680509978,2.7272829733924033,-0.7272679983354698,22.680422506893223,37.51707886365229,0.4925164181617525,1.0426931452673003,0.36781701154521684,0.8829798943362306,13.66968110557581,0.4099998474121094,-0.5444386957971581,-0.9135004043579116,-2.1983645118533737,0.3713637031375505,-1.5559324581056444,-0.27106835061017875,0.9943708347826181,34.285690930418625,-2.822300980947766,0.642432053747731,9,0.30500030517578125,0.8550004959106445,-0.6999998092651367,-0.5349998474121094,1.6900005340576207,2,0.02718526234539609,5.0000762951094835,23.75,1.6808486461918208,23.809999465942386,1.736850558904596,24.3700008392334,0.02718526234539609
311,2006-09-21,23.03000068664551,23.959999084472656,22.959999084472656,23.8799991607666,90900.0,-0.036804649367734865,-1.0201985951148838,-10.62499105929424,20.803800627576123,36.06475424500251,1.3130721621876624,1.847284673867133,1.261293055715523,1.7388835789303734,14.185982005121994,1.0,-0.6888835431875115,-1.6854995727539013,-3.1857239907809536,-0.18527515472684897,-2.4356117817674274,-0.9353873637403751,1.6974455503069414,3.9326727623221496,-29.266263552268533,0.7501122090135257,9,0.9499988555908168,1.49999904632568,0.3949995040893519,0.3949995040893519,2.529998779296875,3,0.06643502968647685,2.7272829733924033,23.90999984741211,5.0000762951094835,23.75,1.6808486461918208,23.809999465942386,0.06643502968647685
312,2006-09-22,22.51000022888184,22.8700008392334,22.049999237060547,22.86000061035156,179500.0,-0.02257926366737828,3.432431039193348,0.41176589385248547,17.8343943885896,33.24948480954115,1.7384062024784832,2.300130960365909,1.7957757441890188,2.2302427905147546,14.789225670540482,0.9800014495849645,-0.733489074384174,-2.0880000114440875,-3.8802595755670843,-0.2957404473210907,-2.984129793505584,-1.191870229382591,1.9700034067234427,20.627833757996232,-9.134945400363438,0.8961297820614976,9,1.014999389648434,1.5649995803832972,0.9799995422363246,0.9799995422363246,3.329999923706051,4,0.0808529398631026,-1.0201985951148838,23.03000068664551,2.7272829733924033,23.90999984741211,5.0000762951094835,23.75,0.0808529398631026
313,2006-09-25,24.29999923706055,24.5,21.950000762939453,22.46999931335449,226300.0,0.07952016836863574,1.2869933448116302,-5.228565511904693,40.64914126556575,33.27110639117444,-0.1417476759667089,0.472118217768017,0.06037788217820861,0.4269896793379111,14.43923878473409,2.549999237060547,-0.6925410313679805,-0.2585009574890087,-2.0398935973022567,1.5228916823242393,-1.1491972773956327,0.6321953624176153,-2.2500000000000036,92.15683047929082,61.52004326570662,0.8906963199066232,9,-0.8249988555908239,-0.2749986648559606,-0.8099994659423864,-0.8099994659423864,1.0600013732910085,0,0.006995888132978578,3.432431039193348,22.51000022888184,-1.0201985951148838,23.03000068664551,2.7272829733924033,23.90999984741211,0.006995888132978578
314,2006-09-26,24.11000061035156,24.25,23.65999984741211,24.25,161000.0,-0.007818873772605706,7.428610354223434,-0.07650240190443201,45.501740209075855,33.12929537282643,-0.0564485600908462,0.6223548552633709,0.2887438109853484,0.6026544871737727,14.164486652709506,0.639999389648441,-0.6404215784447658,-0.4029995918273954,-2.181243737611503,1.375244553956712,-1.2921216647194491,0.4861224810646583,-2.159999847412106,84.70590171242546,48.36284029076154,0.8891220728920538,9,-0.720000267028805,-0.0850000381469691,-0.5650005340576136,-0.5650005340576136,0.5799999237060547,1,0.010369141172591467,1.2869933448116302,24.29999923706055,3.432431039193348,22.51000022888184,-1.0201985951148838,23.03000068664551,0.010369141172591467
315,2006-09-27,24.38999938964844,24.6200008392334,24.0,24.10000038146973,116300.0,0.011613387482730442,-1.5306168524061432,-2.071430517711119,50.87411293242983,33.63356524589875,-0.468837444461208,0.25210770449119835,0.04084086980716961,0.31012389876928736,14.452918316544894,0.6200008392333984,-0.6683671444813655,-0.05750074386596182,-1.7458868831817291,1.6308853954498055,-0.9016938135238455,0.7866923257919218,-2.439998626708988,91.38571374483976,48.62527995651113,0.8441930696578829,9,-1.0449991226196325,-0.3649988174438512,-0.8449993133544957,-0.8449993133544957,0.1500015258789027,2,0.013120119017306253,7.428610354223434,24.11000061035156,1.2869933448116302,24.29999923706055,3.432431039193348,22.51000022888184,0.013120119017306253
316,2006-09-28,24.15999984741211,24.54999923706055,23.8799991607666,24.440000534057614,99000.0,-0.009430075768429358,1.6800105286045928,-0.9655229112816647,48.989891367765566,34.47826733334635,-0.33523012888622006,0.3529228656487753,0.29512254640423663,0.5221351831984613,15.28842050792033,0.6700000762939489,-0.6902579418748083,-0.194000244140625,-1.7118990754702672,1.3238985871890172,-0.9529496598054479,0.5649491715241979,-2.1031990814208967,82.77149892595558,34.13405601188019,0.7589494156648212,9,-0.8749990463256836,-0.13499927520751953,-0.6149997711181641,-0.6149997711181641,0.9899997711181641,3,0.0596026714880904,-1.5306168524061432,24.38999938964844,7.428610354223434,24.11000061035156,1.2869933448116302,24.29999923706055,0.0596026714880904
317,2006-09-29,23.649999618530273,24.1200008392334,23.6200008392334,24.10000038146973,145500.0,-0.021109281130085145,1.040809335855696,1.6071416407245513,40.50418783450745,34.862625086624924,0.06917148878556034,0.7559788123834466,0.821722662799079,1.0138729686639607,16.200659648074257,0.5399990081787109,-0.7812529000012631,-0.6115004539489739,-2.0592032367999913,0.8362023289020435,-1.3353518453744826,0.1123509374765348,-1.4906708496093728,63.67036730390206,13.519598271579177,0.7238513914255088,9,-0.36499881744384766,0.3750009536743164,0.4975004196166992,-0.10499954223632812,1.7700004577636719,4,0.08076109421649158,1.6800105286045928,24.15999984741211,-1.5306168524061432,24.38999938964844,7.428610354223434,24.11000061035156,0.08076109421649158
318,2006-10-02,23.489999771118164,23.71999931335449,23.32999992370605,23.54999923706055,119700.0,-0.006765321352764309,-1.0526328998288017,0.13333192048489642,39.703452649016846,36.39346042015781,0.20004240645174676,0.7952985098220964,1.014858657837454,1.1520995112025894,17.10668610535588,0.3899993896484375,-0.855702318889282,-0.6690002441406264,-2.0228080494556018,0.6848075611743489,-1.3459041467981123,0.00790365851685948,-1.232244119384763,12.403080144071495,-35.77008882737515,0.6769039026574877,10,-0.20499897003173828,0.5350008010864258,0.8324999809265137,0.05500030517578125,1.3099994659423864,0,0.10004258852139891,1.040809335855696,23.649999618530273,1.6800105286045928,24.15999984741211,-1.5306168524061432,24.38999938964844,0.10004258852139891
319,2006-10-03,23.5,23.809999465942386,23.270000457763672,23.420000076293945,145100.0,0.0004257228173383254,-1.842106319863091,-1.3333439298088665,37.96609248966397,38.091868196021224,0.16857811259482247,0.6608766755464117,1.010102245595725,1.1174486648979212,18.152663411101983,0.5399990081787145,-0.898700098483495,-0.5585000038146966,-1.7822004635611144,0.6652004559317213,-1.1703502336879055,0.05335022605851236,-1.1477545407665986,17.036998314469425,-24.6081970610614,0.6118502298732088,10,-0.21499919891357422,0.5250005722045898,0.8949999809265137,0.04500007629394531,1.0900001525878906,1,0.07914896214261957,-1.0526328998288017,23.489999771118164,1.040809335855696,23.649999618530273,1.6800105286045928,24.15999984741211,0.07914896214261957
320,2006-10-04,23.93000030517578,23.93000030517578,23.5,23.5,123300.0,0.018297885326628904,1.0,5.375008940705243,44.798662550715974,40.75796396525898,-0.2886403934292723,0.18524283523885288,0.5711077493573278,0.6557869701191805,18.210702645234505,0.43000030517578125,-0.8617439616638229,-0.09349975585937642,-1.2880711908702906,1.1010716791515378,-0.6907854733648335,0.5037859616460807,-1.4870446307423784,51.56253725293837,10.716422367193367,0.597285717505458,10,-0.6449995040893555,0.0950002670288086,0.4649996757507324,-0.38500022888183594,4.159999847412109,2,0.03175930711197905,-1.842106319863091,23.5,-1.0526328998288017,23.489999771118164,1.040809335855696,23.649999618530273,0.03175930711197905
321,2006-10-05,24.57999992370605,24.65999984741211,23.93000030517578,23.93000030517578,112900.0,0.02716254117178929,-1.2461537558651006,1.5116259470200943,51.632964223103514,44.5133606135383,-0.7774028485390296,-0.4657985596113434,-0.061498070246639,-0.03039932898374431,17.54065178198299,0.7299995422363281,-0.7552124197699897,0.5419999122619608,-0.6730564008237288,1.7570562253476503,-0.065528244280884,1.1495280688048055,-2.0499624426806484,94.24460727811599,50.15121397565714,0.6075281565428456,10,-1.2749996185302699,-0.5549993515014613,-0.18499994277953746,-1.0349998474121058,3.879999160766605,3,-0.0016272989545508265,1.0,23.93000030517578,-1.842106319863091,23.5,-1.0526328998288017,23.489999771118164,-0.0016272989545508265
322,2006-10-06,24.13999938964844,24.57999992370605,24.06999969482422,24.5,59500.0,-0.01790075408557079,-1.0400009155273295,-0.5538474178885907,52.614898186506174,45.84288916030946,-0.0914930238212257,-0.03881438579619001,0.3940434583612813,0.36585811123949696,16.72541873225527,0.5100002288818324,-0.6558938415188358,0.10899944305420206,-1.101792232455992,1.319791118564396,-0.4963963947008949,0.714395280809299,-1.482164166639837,62.58987869806272,13.822546672743627,0.6053958377550963,10,-0.17499923706055043,-0.11999893188476918,0.3950009346008265,-0.45499897003174183,4.4899997711181605,4,0.041839281458927235,-1.2461537558651006,24.57999992370605,1.0,23.93000030517578,-1.842106319863091,23.5,0.041839281458927235
323,2006-10-09,24.0,24.09000015258789,23.809999465942386,24.020000457763672,47600.0,-0.005799477762558514,2.5000119209402794,0.05555673292925923,51.95618288829496,46.56004945800048,0.0016497487813431633,0.04190143684975567,0.5305465655644781,0.46612538676455273,16.677768069292544,0.3299999237060547,-0.46379463689049416,0.008000087738036399,-1.15032148579078,1.1663216612668528,-0.5711606990263718,0.5871608745024446,-1.2220348995271841,52.51797573961249,0.153495164097059,0.5791607867644082,10,-0.034999847412109375,-0.12999916076660156,0.5350003242492676,-0.3149995803833008,4.45000076293945,0,0.059166669845581055,-1.0400009155273295,24.13999938964844,-1.2461537558651006,24.57999992370605,1.0,23.93000030517578,0.059166669845581055
324,2006-10-10,23.71999931335449,24.03000068664551,23.54999923706055,24.01000022888184,75900.0,-0.011666695276896344,1.909083552966137,14.499713904253646,48.540701699592105,46.300781543240724,0.2464251793478347,0.2546228111031148,0.8195218870011907,0.7043624006834968,16.739152223287007,0.48000144958496094,-0.1878968514627104,-0.22100057601928924,-1.3293970101197097,0.8873958580811312,-0.7751987930694995,0.333197641030921,-0.8291121280653151,18.965460542541795,-34.21171904969084,0.5541982170502093,10,0.245000839233402,0.1500015258789098,0.8150010108947789,-0.034998893737789416,6.560001373291023,1,0.04553119540345074,2.5000119209402794,24.0,-1.0400009155273295,24.13999938964844,-1.2461537558651006,24.57999992370605,0.04553119540345074
325,2006-10-11,23.59000015258789,23.790000915527344,23.36000061035156,23.71999931335449,60800.0,-0.005480571860447259,2.1851595447834735,0.448271552971485,54.861109501416735,46.953139113646415,0.2805090486209423,0.2949975229491102,0.9758681102587659,0.7915776320332597,17.08008333011843,0.4300003051757848,-0.1524639049555745,-0.28449974060058736,-1.301398231754952,0.7323987505537772,-0.7929489861777697,0.22394950497659494,-0.5929662075713402,17.692282862902857,-39.99083352270637,0.5084492455771815,10,0.375,0.04500007629394531,0.945000171661377,0.0950002670288086,6.610000610351559,2,0.04239084330358933,1.909083552966137,23.71999931335449,2.5000119209402794,24.0,-1.0400009155273295,24.13999938964844,0.04239084330358933
326,2006-10-12,23.979999542236328,24.07999992370605,23.65999984741211,23.65999984741211,92700.0,0.01653240301508241,-1.6250029802350587,-2.4615520049298616,63.055066860586194,49.45879233876627,-0.15389190159263322,-0.14745439080817846,0.5995599359387924,0.3671743180312532,16.99080512929527,0.4899997711181605,-0.1371098211605215,0.1339996337890632,-0.8339583797636898,1.1019576473418162,-0.3499793729873133,0.6179786405654397,-0.8831876430760452,50.819613183226245,-11.073597789404651,0.4839790067763767,10,-0.0149993896484375,-0.5049991607666016,0.5375008583068848,-0.2949991226196289,6.190000534057617,3,0.1713928560804414,2.1851595447834735,23.59000015258789,1.909083552966137,23.71999931335449,2.5000119209402794,24.0,0.1713928560804414
327,2006-10-13,24.059999465942386,24.229999542236328,23.899999618530273,24.01000022888184,65500.0,0.003336110309975382,-1.4444397349495677,0.1562477648236893,46.938775510204096,50.26271710112041,-0.1895504642102459,-0.26548098171170764,0.5318840856370279,0.2571974971995239,16.616538485287368,0.3299999237060547,-0.18174110316485326,0.22949962615967223,-0.7127140822588487,1.1717133345781932,-0.24160722804958823,0.7006064803689327,-0.8693962898869927,80.45973735557894,21.469569968914357,0.4711068542092607,10,-0.09499931335449574,-0.5849990844726598,0.3700008392333949,-0.37499904632568715,6.579999923706055,4,0.1828761311802436,-1.6250029802350587,23.979999542236328,2.1851595447834735,23.59000015258789,1.909083552966137,23.71999931335449,0.1828761311802436
328,2006-10-16,24.51000022888184,24.54999923706055,23.95000076293945,23.95000076293945,55600.0,0.01870327402028593,-1.1428537368741913,11.200160219730057,54.78468626612642,52.13144974294957,-0.5360162211856512,-0.6960367277736843,0.10710524707515745,-0.21855169051541168,15.518752121650897,0.5999984741211009,-0.18740812587271805,0.6445003509521534,-0.3453100672198204,1.6343107691241272,0.14959514186616474,1.139405560038142,-1.2312332525450422,96.6387349295242,39.211838897883254,0.4949052090859877,10,-0.5000000000000036,-1.034999847412113,-0.10500001907348988,-0.8249998092651403,7.090000152587891,0,0.1680946100942864,-1.4444397349495677,24.059999465942386,-1.6250029802350587,23.979999542236328,2.1851595447834735,23.59000015258789,0.1680946100942864
329,2006-10-17,24.6200008392334,24.65999984741211,24.13999938964844,24.35000038146973,57700.0,0.0044879889565214715,1.971444141689353,0.4821441343864508,52.86784833487519,53.02802594118949,-0.525722532667821,-0.7773735075196129,0.02509195901628658,-0.3516870894777817,14.176062070917922,0.5200004577636683,-0.0863161898081728,0.711000919342041,-0.3324527146034342,1.7544545532875162,0.18927410236930342,1.2327277363147786,-1.2583598906320823,96.92315141129211,41.98282262774714,0.5217268169727378,10,-0.6100006103515625,-1.1450004577636719,-0.2350006103515625,-0.9350004196166992,7.029998779296875,1,0.15556457323927964,-1.1428537368741913,24.51000022888184,-1.4444397349495677,24.059999465942386,-1.6250029802350587,23.979999542236328,0.15556457323927964
330,2006-10-18,24.559999465942386,24.959999084472656,24.54999923706055,24.86000061035156,39800.0,-0.0024370987508415265,-1.5624862164949416,-1.1111134658585056,55.2083255723161,53.425288313324224,-0.4100823586898876,-0.7021801196470214,0.10135480008552733,-0.3131688572689235,13.090762060323458,0.4099998474121058,0.04147056096216417,0.618499565124516,-0.46481435577995356,1.7018134860289855,0.07684260467227944,1.1601565255767525,-1.1204569834124243,69.23078051686271,17.07515736075905,0.5416569604522349,10,-0.399999618530277,-1.0849990844726598,-0.17499923706055043,-0.8749990463256871,7.069999694824215,2,0.2328990775685933,1.971444141689353,24.6200008392334,-1.1428537368741913,24.51000022888184,-1.4444397349495677,24.059999465942386,0.2328990775685933
331,2006-10-19,24.559999465942386,25.0,24.459999084472656,24.459999084472656,60500.0,0.0,-9.799977111903717,-0.3333333333333531,63.66365385937188,54.65292783253152,-0.4617787473628532,-0.6131140094663223,0.10505638796079353,-0.33295405865046845,11.258523052059134,0.5400009155273438,0.18955854759842694,0.5419996261596722,-0.4849138970493705,1.568913149368715,0.028542864555149094,1.0554563877641954,-0.9988204552570075,59.9999653209463,8.916670105389812,0.5134567616045216,10,-0.3799991607666051,-1.0849990844726598,-0.1774992942810094,-0.8749990463256871,6.630001068115227,3,0.22964175161396527,-1.5624862164949416,24.559999465942386,1.971444141689353,24.6200008392334,-1.1428537368741913,24.51000022888184,0.22964175161396527
332,2006-10-20,24.32999992370605,24.68000030517578,24.26000022888184,24.68000030517578,53500.0,-0.009364802411957585,1.3999978201753467,-3.499990463293127,62.3529378765609,55.808122831227735,-0.22573137792922182,-0.25273123663371067,0.3455102486535111,-0.11453804671934975,8.443218262041876,0.42000007629394176,0.2583424481028267,0.22100009918212393,-0.5282845219056611,0.970284720269909,-0.1536422113617668,0.5956424097260147,-0.6249388140892087,36.19042255977259,-18.96833452860629,0.37464231054389197,10,-0.14999961853026988,-0.8549995422363246,-0.0224995613098109,-0.6449995040893519,7.270000457763679,4,0.24003288824089397,-9.799977111903717,24.559999465942386,-1.5624862164949416,24.559999465942386,1.971444141689353,24.6200008392334,0.24003288824089397
333,2006-10-23,24.46999931335449,24.6299991607666,24.149999618530273,24.149999618530273,29100.0,0.005754187837544,-2.0,-0.9142838458645808,63.73936437213928,57.496863128177424,-0.32637165504246823,-0.3998417268071641,0.21555082187283503,-0.26781954155680054,7.876245966593523,0.4799995422363281,0.2311862775067226,0.3524994850158656,-0.40965469336251914,1.1146536633942503,-0.028577604173328552,0.7335765742050597,-0.6354443146993312,38.37205691879069,-20.716207120967255,0.3810770891891928,10,-0.2899990081787074,-0.9949989318847621,-0.1624989509582484,-0.7849988937377894,7.14000129699707,0,0.25214549445968637,1.3999978201753467,24.32999992370605,-9.799977111903717,24.559999465942386,-1.5624862164949416,24.559999465942386,0.25214549445968637
334,2006-10-24,24.36000061035156,24.45000076293945,24.04999923706055,24.399999618530273,31800.0,-0.004495247490378884,4.714254574188551,-0.12499701976493155,56.69782597845226,57.70094273673692,-0.12967870219824107,-0.2847527595118997,0.3084055966158843,-0.16676794067145906,7.260133543917674,0.4200000762939382,0.2254446934787282,0.2300007820129366,-0.5397976333222552,0.9997991973481284,-0.15489842565466105,0.6148999896805343,-0.4089011115619172,32.63169729799124,-26.276302854638743,0.38489920766759644,10,-0.03000068664550426,-0.8850002288818324,0.3199992179870641,-0.6750001907348597,7.739997863769528,1,0.2972085217453402,-2.0,24.46999931335449,1.3999978201753467,24.32999992370605,-9.799977111903717,24.559999465942386,0.2972085217453402
335,2006-10-25,24.709999084472656,24.75,24.10000038146973,24.26000022888184,53300.0,0.014367753093255997,1.4528255713941127,-11.250250345714424,52.233664137297794,56.49856465637154,-0.3398351302234204,-0.642489215306604,-0.06469461531321485,-0.5205757141337841,7.203256104894525,0.6499996185302699,0.2453574403954022,0.5639992713928237,-0.24104796176872867,1.369046504554376,0.1614756548120475,0.9665228879735999,-0.6599998474121058,69.47361235479053,14.414356199572055,0.4025236165807765,10,-0.25999927520751953,-1.2349987030029297,-0.21999883651733398,-1.024998664855957,7.050001144409183,2,0.28085798426510644,4.714254574188551,24.36000061035156,-2.0,24.46999931335449,1.3999978201753467,24.32999992370605,0.28085798426510644
336,2006-10-26,25.60000038146973,25.60000038146973,24.670000076293945,24.82999992370605,107700.0,0.03601786037929622,1.4155837721883833,1.7111164799579828,71.72621362199392,59.252724446570404,-1.0905567741394897,-1.4957666087315324,-0.9701887097162292,-1.4103673646450474,7.409094425348986,0.9300003051757848,0.34192982197781774,1.3820005416870167,0.3469595761908195,2.417041507183214,0.8644800589389199,1.8995210244351135,-1.5500011444091797,100.0,43.997511366737115,0.5175204827480978,10,-0.8249998092651403,-1.8249998092651403,-1.1100001335144078,-1.914999961853031,7.129999160766598,3,0.23554682380636272,1.4528255713941127,24.709999084472656,4.714254574188551,24.36000061035156,-2.0,24.46999931335449,0.23554682380636272
337,2006-10-27,25.559999465942386,25.79999923706055,25.40999984741211,25.5,62400.0,-0.001562535739503268,-2.249998013176642,0.07792133801665975,73.9263704971802,61.37957825002083,-0.9112303365488614,-1.3758785081362,-0.9461424470593585,-1.375656435491937,7.42886038241036,0.38999938964844105,0.41188827476955936,1.2464996337890675,0.08712999329908655,2.4058692742790484,0.6668148135440752,1.8261844540340597,-1.4599990844726562,86.28572736467633,28.60970957947027,0.5796848202449909,10,-0.6350002288818359,-1.6849994659423864,-1.3049998283386266,-1.8749990463256871,7.270002365112308,4,0.2202660870794213,1.4155837721883833,25.60000038146973,1.4528255713941127,24.709999084472656,4.714254574188551,24.36000061035156,0.2202660870794213
338,2006-10-30,25.84000015258789,26.04999923706055,25.35000038146973,25.559999465942386,105900.0,0.010954643681373888,-1.0000000000000202,4.666719649044392,82.51534801211578,64.67374488082534,-1.0982199272331243,-1.5502797627022922,-1.2459430999182572,-1.654263140446524,7.246501534959786,0.6999988555908203,0.41222703998635524,1.4090003013610826,0.13079587707606777,2.6872047256460974,0.7698980892185752,2.04810251350359,-1.501999931335444,89.50004577636702,25.815059608656185,0.6391022121425083,10,-0.7900009155273402,-1.8400001525878906,-2.0400004386901855,-2.1549997329711914,7.069999694824219,0,0.2229102242596146,-2.249998013176642,25.559999465942386,1.4155837721883833,25.60000038146973,1.4528255713941127,24.709999084472656,0.2229102242596146
339,2006-10-31,25.36000061035156,25.95000076293945,25.29999923706055,25.95000076293945,35700.0,-0.018575833568184374,1.2033944331296433,-2.107138234753196,74.51523765242924,66.81895733417124,-0.5612320806906332,-0.9737116064057751,-0.7830251394704106,-1.1692597546106747,7.149560363572351,0.6500015258788991,0.5092627268764574,0.8360007286071749,-0.427568375802462,2.0995698330168118,0.20421617640235823,1.4677852808119916,-0.7480805465698168,64.61543427419437,-4.685429413331036,0.6317845522048177,10,-0.3100013732910085,-0.7000007629394496,-1.6100001335144007,-1.6750001907348597,7.470001220703136,1,0.24645109816948696,-1.0000000000000202,25.84000015258789,-2.249998013176642,25.559999465942386,1.4155837721883833,25.60000038146973,0.24645109816948696
340,2006-11-01,24.690000534057614,25.45000076293945,24.6299991607666,25.38999938964844,81000.0,-0.026419560732205305,1.0000000000000087,1.1864384314486267,59.12597371586195,66.31477065155903,0.14432527152574437,-0.2570330855638616,-0.14404712523803553,-0.4866047163506124,6.817273911073555,0.820001602172848,0.5228701102796336,0.12800064086913565,-1.1057120604727118,1.361713342210983,-0.4888557098017863,0.7448569915400576,1.3599987030029368,4.225448596285245,-64.62840051353788,0.6168563506709235,11,0.3599987030029368,-0.03000068664550426,-0.9825000762939418,-1.0050001144409144,8.149999618530277,2,0.30012141675906623,1.2033944331296433,25.36000061035156,-1.0000000000000202,25.84000015258789,-2.249998013176642,25.559999465942386,0.30012141675906623
341,2006-11-02,24.540000915527344,24.60000038146973,24.36000061035156,24.5,65600.0,-0.006075318561591714,1.9999999999999556,-0.05714425846251042,56.06062284550331,65.61562453699707,0.3254101194201908,-0.11613820488783233,-0.014879415607374824,-0.3183070472470888,7.299575078253138,0.3299999237060547,0.5368169865707095,-0.019999027252197266,-1.2537185507629154,1.2137204962585209,-0.6368587890075545,0.59686073450316,1.481598320007329,10.650914286617338,-54.39120913991731,0.6168597617553585,11,0.5099983215332067,0.11999893188476562,-0.8550004959106445,-0.8550004959106445,7.819999694824212,3,0.2942134899753057,1.0000000000000087,24.690000534057614,1.2033944331296433,25.36000061035156,-1.0000000000000202,25.84000015258789,0.2942134899753057
342,2006-11-03,25.149999618530273,25.15999984741211,24.5,24.6200008392334,43500.0,0.024857321933389187,1.4000027743291326,13.24966622162884,57.766984897683635,64.95202681761313,-0.17437694773218482,-0.6815331142049992,-0.6284127866167992,-0.9051571260158724,8.057983287124673,0.6599998474121094,0.5618345950320958,0.5394996643066392,-0.7044750754456288,1.7834744040589072,-0.0824877055694948,1.1614870341827732,0.8051356719970748,46.74554142787171,-13.70911219990731,0.6219873698761338,11,-0.10000038146972301,-0.48999977111816406,-1.4949989318847656,-1.4649991989135742,7.3400020599365305,4,0.3013916516372901,1.9999999999999556,24.540000915527344,1.0000000000000087,24.690000534057614,1.2033944331296433,25.36000061035156,0.3013916516372901
343,2006-11-06,25.420000076293945,25.540000915527344,25.06999969482422,25.20000076293945,67500.0,0.010735604845287572,1.0434791622611155,0.4150940001151676,59.34578814520095,65.24624483614075,-0.3301690408216764,-0.8850743707661479,-0.9062980677707237,-1.1530780022928298,8.68027242386834,0.470001220703125,0.5654474363176583,0.7385001182556152,-0.520760961660887,1.9977611981721175,0.10886957829736232,1.3681306582138681,0.47132982702636994,66.66662668032622,10.377823472348794,0.6296305399582519,11,-0.34500026702880504,-0.7600002288818359,-1.7649993896484375,-1.734999656677246,7.199998855590827,0,0.2915028218930311,1.4000027743291326,25.149999618530273,1.9999999999999556,24.540000915527344,1.0000000000000087,24.690000534057614,0.2915028218930311
344,2006-11-07,24.79999923706055,25.790000915527344,24.770000457763672,25.3700008392334,88000.0,-0.024390276843924696,-2.238101004841039,-2.5909244600885475,52.47933737738679,65.27354186281731,0.4009761755456118,-0.1897422778017095,-0.29929243918736503,-0.5146980197632587,8.851153593599085,1.0200004577636719,0.5798203360952066,0.0644992828369162,-1.110995803701016,1.2399943693748483,-0.5232482604320516,0.652246826105884,1.0300774945410147,30.769128168465954,-22.896036298776686,0.5877475432689663,11,0.40500068664550426,-0.13999938964844105,-1.1449985504150426,-1.1149988174438512,8.119998931884755,1,0.327016163703431,1.0434791622611155,25.420000076293945,1.4000027743291326,25.149999618530273,1.9999999999999556,24.540000915527344,0.327016163703431
345,2006-11-08,24.59000015258789,24.95000076293945,24.36000061035156,24.809999465942386,78900.0,-0.008467705279556648,1.3599916076980632,0.3859626227643179,50.29703665850467,62.892522200207395,0.6617538212653642,0.10436647549551026,-0.12691850235180624,-0.2939008662730487,8.590602570748423,0.5900001525878906,0.5742163930689834,-0.19549980163574077,-1.2440573787496234,0.8530577754781419,-0.7197785901926821,0.32877898692120056,1.2000007629394531,16.083880640015575,-35.26063133160088,0.5242787885569417,11,0.6149997711181641,0.11499977111816406,-0.9349994659423828,-0.9049997329711914,7.790000915527344,2,0.33509563348252414,-2.238101004841039,24.79999923706055,1.0434791622611155,25.420000076293945,1.4000027743291326,25.149999618530273,0.33509563348252414
346,2006-11-09,28.09000015258789,28.729999542236328,26.559999465942386,26.75,695000.0,0.1423342813453239,-1.5232541118858849,-6.090928794985293,72.59616123060701,62.74472117058815,-2.735569725357987,-3.23794621936198,-3.6352876047380818,-3.7683890271562603,9.794021581239218,4.1399993896484375,0.7047494320769339,3.099000167846679,1.3428811147605693,4.855119220932789,2.220940641303624,3.977059694389734,-3.7299995422363317,85.35470146276654,30.76755801705788,0.8780595265430556,11,-1.5450000762939453,-2.0450000762939453,-4.434999465942383,-4.404999732971191,3.559999465942383,3,0.16909932268413996,1.3599916076980632,24.59000015258789,-2.238101004841039,24.79999923706055,1.0434791622611155,25.420000076293945,0.16909932268413996
347,2006-11-10,28.459999084472656,28.60000038146973,27.3700008392334,28.059999465942386,263300.0,0.013171909215909272,2.6176339417194416,0.2985071440161899,73.33333928218084,61.72449797837315,-2.9624795820102747,-3.4376571724779623,-3.9924426515370754,-4.104557734528484,11.277043906406675,1.2299995422363317,0.8544047920313993,3.2489991188049316,0.9618277991136139,5.536170438496249,2.105413458959273,4.3925847786505905,-4.099998474121097,93.82149831219246,35.64725354547507,1.1435856598456589,11,-1.914999008178711,-2.414999008178711,-4.794998645782471,-4.774998664855957,3.0400009155273438,4,0.13703449231685605,-1.5232541118858849,28.09000015258789,1.3599916076980632,24.59000015258789,-2.238101004841039,24.79999923706055,0.13703449231685605
348,2006-11-13,28.6299991607666,29.0,28.309999465942386,28.459999084472656,97400.0,0.005973298726727361,-1.9361767749528527,0.42500059604701995,74.79674328479157,61.755776381968964,-3.0118242094533336,-3.4605979588274067,-4.148648160277478,-4.23620218156708,12.994883637745897,0.6900005340576136,0.8721220403099892,3.2129992485046373,0.4908711966086905,5.935127300400584,1.851935222556662,4.574063274452612,-4.182598571777348,92.02584293310797,29.355730738091054,1.3610640259479736,11,-1.9499988555908203,-2.4499988555908203,-4.63749885559082,-4.944998741149902,2.7200012207031286,0,0.134823703487557,2.6176339417194416,28.459999084472656,-1.5232541118858849,28.09000015258789,1.3599916076980632,24.59000015258789,0.134823703487557
349,2006-11-14,28.45000076293945,28.6200008392334,28.31999969482422,28.6200008392334,197700.0,-0.006287055644549788,2.529423644380617,-1.0000000000000209,72.15641165290766,63.203602819418485,-2.6232804285645983,-3.139939924961485,-3.955695218136647,-4.026648691966198,14.655529124228838,0.3099994659423828,0.8904278897649895,2.8415008544921854,-0.1682325499942472,5.851234258978618,1.336634152248969,4.346367556735402,-3.8204961975097653,88.14656660758263,25.249094999320164,1.5048667022432167,11,-1.7700004577636683,-2.2700004577636683,-4.532500267028805,-4.76500034332275,2.7999992370605504,1,0.1465728666825694,-1.9361767749528527,28.6299991607666,2.6176339417194416,28.459999084472656,-1.5232541118858849,28.09000015258789,0.1465728666825694
350,2006-11-15,30.28000068664551,30.440000534057614,28.45000076293945,28.5,412500.0,0.06432336993431376,-1.1170219781446076,-10.47058757531199,74.94670402739423,65.30205628407303,-3.9973103497850495,-4.763675867862627,-5.72283933888836,-5.818068155280077,16.29225324342272,1.989999771118164,0.9071309705892254,4.38550071716309,0.7692945724971381,8.001706861829042,2.577397644830114,6.193603789496066,-5.475676303833016,95.87629372767609,36.115849218291196,1.8081030723329754,11,-2.880000114440925,-3.380000114440925,-6.362500190734867,-6.595000267028812,0.4200000762939382,2,0.08718617643440552,2.529423644380617,28.45000076293945,-1.9361767749528527,28.6299991607666,2.6176339417194416,28.459999084472656,0.08718617643440552
351,2006-11-16,30.20000076293945,30.5,29.88999938964844,30.5,184800.0,-0.002642005346497389,3.066681077781851,-0.16853883221017854,74.62846676443681,67.17555426926783,-3.3860904499402693,-4.468583097174843,-5.5686564312328315,-5.706906194630516,18.167041743867927,0.610000610351559,0.9946028144944385,4.023500728607175,-0.010081000626147585,8.057082457840497,2.006709863990512,6.040291593223838,-5.057535811052247,90.41535726843216,32.60525708418356,2.0167908646166617,11,-2.7700004577636683,-3.120000839233395,-6.400000572204586,-6.51500034332275,1.429998397827152,3,0.07218543874512129,-1.1170219781446076,30.28000068664551,2.529423644380617,28.45000076293945,-1.9361767749528527,28.6299991607666,0.07218543874512129
352,2006-11-17,30.170000076293945,30.26000022888184,30.06999969482422,30.20000076293945,87300.0,-0.000993400194953642,1.5333468967358097,0.10000254313796493,73.60960571946902,68.76042288863096,-2.871037521023357,-4.193641506278048,-5.462969492219493,-5.64719828138027,20.457368164873287,0.19000053405762074,1.2217056692877968,3.701500034332277,-0.6055239052812063,8.00852397394576,1.5479880645255335,5.85501200413902,-4.598932320557719,84.93151400768684,29.8440314997435,2.1535119698067415,11,-2.739999771118164,-2.9700002670288086,-6.449999809265137,-6.484999656677246,1.5300006866455043,4,0.04905533770280757,3.066681077781851,30.20000076293945,-1.1170219781446076,30.28000068664551,2.529423644380617,28.45000076293945,0.04905533770280757
353,2006-11-20,30.63999938964844,30.68000030517578,30.170000076293945,30.170000076293945,109900.0,0.015578366329664028,-1.17021691049652,-15.666285205673027,78.8209665181044,71.68727057093291,-2.819177670644173,-4.403467419077497,-5.8663795941040995,-6.0919603003552645,23.10337634497995,0.5100002288818359,1.5196469983486018,3.8629993438720724,-0.7165574923375253,8.44255618008167,1.5732209257672736,6.152777761976871,-4.674617054371112,98.30504639058626,42.587726247500754,2.2897784181047998,11,-3.119998931884769,-3.324998855590824,-6.9199991226196325,-6.954998970031742,1.220001220703118,0,0.028067905596698806,1.5333468967358097,30.170000076293945,3.066681077781851,30.20000076293945,-1.1170219781446076,30.28000068664551,0.028067905596698806
354,2006-11-21,31.60000038146973,32.150001525878906,31.15999984741211,32.09999847412109,445000.0,0.031331625683570286,2.2999825160931415,-1.063827283241655,86.5608575603691,75.7165840044734,-3.032008083027737,-5.052288574881352,-6.7459736074071195,-7.000447463536926,26.125733842201686,1.5100021362304652,1.822990920090696,4.461000347137453,-0.4469349033537462,9.368935597628653,2.0070327218918536,6.914967972383053,-5.1631562492025544,85.13510727029609,21.95825405986635,2.4539676252455993,11,-2.2449998855590856,-3.5000000000000036,-7.857500076293949,-7.914999961853031,-0.39999961853028054,1,-0.007911392309558285,-1.17021691049652,30.63999938964844,1.5333468967358097,30.170000076293945,3.066681077781851,30.20000076293945,-0.007911392309558285
355,2006-11-22,31.649999618530273,31.85000038146973,31.54999923706055,31.75,96900.0,0.0015822543182582027,-1.0000000000000473,0.2000015258847313,88.02139739959942,77.43049913436144,-2.2073565572994767,-4.801897878226907,-6.719129888368613,-7.012010583059485,28.947973538954784,0.3000011444091797,2.136091088924033,4.163999557495117,-0.9957245533035604,9.323723668293795,1.5841375020957784,6.743861612894456,-4.52757659902969,77.87604271106562,7.7222672692077765,2.5798620553993397,11,-1.889998435974121,-3.549999237060547,-7.907499313354492,-7.964999198913574,-0.2700004577636719,2,-0.012638218747278662,2.2999825160931415,31.60000038146973,-1.17021691049652,30.63999938964844,1.5333468967358097,30.170000076293945,-0.012638218747278662
356,2006-11-24,31.6299991607666,31.70000076293945,31.5,31.51000022888184,24100.0,-0.0006319260033090801,-1.8571662125340092,-1.1999847412691094,86.98630584384728,78.94749541899105,-1.8242376760981145,-4.5397369564468875,-6.609006488418569,-6.9426021075251825,30.766933044783727,0.20000076293944957,2.5750280497586786,3.8424991607666,-1.5525427298318988,9.237541051365099,1.1449782154673507,6.54002010606585,-3.904266720500619,74.99990830062723,1.8072751381013177,2.6975209452992504,11,-1.399998664855957,-3.529998779296875,-7.812499046325684,-7.944998741149902,0.35000038146972656,4,-0.029402416139824306,-1.0000000000000473,31.649999618530273,2.2999825160931415,31.60000038146973,-1.17021691049652,30.63999938964844,-0.029402416139824306
357,2006-11-27,31.190000534057614,31.690000534057614,31.149999618530273,31.54999923706055,127500.0,-0.013910801087050118,-1.4545466367848916,-3.0000158947135662,82.30684616682571,79.78195129477263,-1.0686429992596125,-3.8539189371357274,-6.076336828023518,-6.45397506296052,32.27272148434821,0.5400009155273402,3.0866111217385352,3.121000480651851,-2.3713132185563275,8.61331417986003,0.37484363104776364,5.867157330255939,-2.9333558035180793,51.515136919595506,-21.5734167785794,2.7461568496040893,11,-0.9549999237060511,-3.090000152587887,-7.36250019073486,-7.505000114440914,-0.5900001525878835,0,0.014107041332959813,-1.8571662125340092,31.6299991607666,-1.0000000000000473,31.649999618530273,2.2999825160931415,31.60000038146973,0.014107041332959813
358,2006-11-28,31.60000038146973,31.6200008392334,31.10000038146973,31.20000076293945,86300.0,0.01314523374132115,1.363635575476712,-1.1111140545609617,88.99085237748274,81.6524447086143,-1.1320953440659096,-4.016180031845078,-6.368937451649682,-6.807518870526682,33.5524388008692,0.5200004577636683,3.1534785707419744,3.2430003166198773,-2.360134408213842,8.846135041453596,0.44143295420301953,6.044567679036735,-2.8761528354894708,47.61899571846128,-29.549427548935824,2.8015673624168587,11,-1.2999992370605504,-3.5000000000000036,-7.772500038146976,-7.914999961853031,-0.9200000762939489,1,0.0031645689956496525,-1.4545466367848916,31.190000534057614,-1.8571662125340092,31.6299991607666,-1.0000000000000473,31.649999618530273,0.0031645689956496525
359,2006-11-29,31.61000061035156,31.84000015258789,31.399999618530273,31.70000076293945,127700.0,0.00031646293547815674,1.3783881311021988,-0.2250005960470122,91.1972020169547,83.45805559634323,-0.7227113787582731,-3.7249165085331803,-6.257067477487162,-6.764583187720003,35.02825192918385,0.4400005340576172,3.1966659569255533,2.940500545501706,-2.6559964012414135,8.53699749224483,0.14225207213014457,5.738749018873268,-2.4750145867834625,68.00003051757719,-16.197254257655175,2.7982484733715616,11,-0.5900001525878871,-3.5100002288818324,-7.782500267028805,-7.92500019073486,-0.860000610351559,2,0.007908889439190103,1.363635575476712,31.60000038146973,-1.4545466367848916,31.190000534057614,-1.8571662125340092,31.6299991607666,0.007908889439190103
360,2006-11-30,32.09999847412109,32.279998779296875,31.5,31.51000022888184,145300.0,0.015501355719969911,-1.5573784844363148,-6.555524943839156,86.38840580111476,84.76471548930745,-1.036379237526937,-3.8275528566710655,-6.622146683098379,-7.192829607749584,37.806469282729985,0.779998779296875,3.239296887205782,3.0599985122680593,-2.4068430699225374,8.52684009445866,0.32657772117276096,5.793419303363358,-2.603210590275694,84.74571613764546,0.6661337982691578,2.7334207910952997,11,-0.9249992370605398,-3.909998893737786,-8.197498321533196,-8.074997901916497,-1.2899990081787003,3,-0.028037313207575743,1.3783881311021988,31.61000061035156,1.363635575476712,31.60000038146973,-1.4545466367848916,31.190000534057614,-0.028037313207575743
361,2006-12-01,31.76000022888184,32.200000762939446,31.11000061035156,32.040000915527344,121700.0,-0.010591846149567652,2.633331531949733,-0.47457884647091214,80.10953344737993,85.48692968129755,-0.5049218285948953,-3.076658400013738,-6.130235693380168,-6.7890769620585125,40.9397305748769,1.090000152587887,3.3406166498915546,2.359000301361089,-2.8016236049043464,7.519624207626524,-0.2213116517716287,4.939312254493807,-1.8735628196732392,55.93226640200838,-25.803196997012677,2.5803119531327177,12,-0.5350008010864293,-3.4400005340576207,-7.797500133514408,-7.73499965667725,-0.29000091552735086,4,-0.011964769060979874,-1.5573784844363148,32.09999847412109,1.3783881311021988,31.61000061035156,1.363635575476712,31.60000038146973,-0.011964769060979874
362,2006-12-04,32.72999954223633,32.75,31.790000915527344,31.86000061035156,209800.0,0.030541539872924517,1.1098884515260887,-3.1071314228105233,82.64335122740147,85.91163909344166,-1.199764712803848,-3.636090689951807,-6.91715494005053,-7.685681042395956,43.61610655485094,0.9899997711181605,3.285102321668795,2.949999618530274,-2.0053929911145545,7.905392228175106,0.4723033137078616,5.42769592335269,-2.50846354121537,98.78785076438459,17.595864248291306,2.4776963048224157,12,-0.8049993515014648,-4.174999237060547,-8.454998970031738,-8.704998970031738,-1.1000003814697266,0,-0.022914757424061794,2.633331531949733,31.76000022888184,-1.5573784844363148,32.09999847412109,1.3783881311021988,31.61000061035156,-0.022914757424061794
363,2006-12-05,32.830001831054695,33.0,32.72999954223633,32.779998779296875,111000.0,0.003055370920165057,-2.5999694827323125,0.05747484269836147,85.32260664545208,85.77405565845089,-1.0688466139089954,-3.3228550433755295,-6.88684625927047,-7.701540846682093,46.03924073407279,0.2700004577636719,3.249089611163889,2.6795018196106035,-2.003909156540985,7.362912795762188,0.33779633153481115,5.021207307686396,-2.203911590197091,91.00538498179479,10.251384893153855,2.341705488075793,12,-0.7800016403198313,-4.150001525878913,-8.430002212524421,-8.805001258850105,-2.3000011444091832,1,-0.06792571809958148,1.1098884515260887,32.72999954223633,2.633331531949733,31.76000022888184,-1.5573784844363148,32.09999847412109,-0.06792571809958148
364,2006-12-06,32.90999984741211,33.15999984741211,32.61999893188477,32.84000015258789,159900.0,0.002436735056217554,-1.117641778987869,1.3999084528530206,79.55058529951197,84.83285431399673,-1.0543562166532148,-2.9134960439606417,-6.826791831448894,-7.703581511758891,49.091940248472206,0.5400009155273366,3.2477511836546356,2.3539998054504387,-1.747000908825484,6.455000519726362,0.3034994483124791,4.404500162588398,-1.856605849908874,87.8048735101741,8.593458933311823,2.050500357137961,12,-0.7799997329711914,-4.149999618530273,-8.385000228881836,-8.88499927520752,-2.8199996948242188,2,-0.06776054550518895,-2.5999694827323125,32.830001831054695,1.1098884515260887,32.72999954223633,2.633331531949733,31.76000022888184,-0.06776054550518895
365,2006-12-07,32.830001831054695,33.200000762939446,32.61999893188477,33.06999969482422,116200.0,-0.002430811811860445,1.320007324218759,-3.428555858310525,79.55061939635137,84.0066669309416,-0.8821385979955529,-2.3025803241924407,-6.613809955399169,-7.550409372974432,52.922522993774216,0.5800018310546733,3.160338388518788,1.8620017051696856,-1.2522957369872216,4.976299147326593,0.30485298409123374,3.4191504262481374,-1.3552866635696859,82.29670311618828,4.316517815058191,1.5571487210784531,12,-0.6800012588501048,-4.050001144409194,-7.9750022888183665,-8.805001258850105,-2.8000011444091832,3,-0.06335673819814325,-1.117641778987869,32.90999984741211,-2.5999694827323125,32.830001831054695,1.1098884515260887,32.72999954223633,-0.06335673819814325
366,2006-12-08,32.84000015258789,33.09999847412109,32.68000030517578,32.77000045776367,82200.0,0.00030454830872828076,-2.359985351562443,-0.29166799122612685,80.13550384032335,83.76540667244136,-0.7849992453731147,-2.04323218168161,-6.480551689666971,-7.489306645828201,53.938484297717395,0.4199981689453054,2.9008816676865905,1.6345000267028809,-1.273308187679703,4.542308241085468,0.18059591951158893,3.088404133894173,-1.020227866011993,74.4680390560115,-2.5240896000907043,1.4539041071912933,12,-0.6899995803833008,-4.05999946594239,-7.9850006103515625,-8.8149995803833,-2.5699996948242188,4,-0.06181488054851714,1.320007324218759,32.830001831054695,-1.117641778987869,32.90999984741211,-2.5999694827323125,32.830001831054695,-0.06181488054851714
367,2006-12-11,32.360000610351555,32.830001831054695,32.220001220703125,32.799999237060554,83800.0,-0.014616307551950758,1.4399838258069522,-6.28572207084489,69.36942239008451,81.58524778495267,-0.13586999363160146,-1.323953180367809,-5.84347820914703,-6.941393092482844,54.73106349591548,0.6199989318847656,2.60654501830701,0.9595004081726017,-1.6841613549841483,3.6031621713293482,-0.36233047340576974,2.2813312897509768,-0.26418262850295093,14.285658677855828,-57.531556162687004,1.321830881578374,12,-0.2049999237060547,-3.5799999237060547,-7.505001068115227,-8.335000038146966,-2.350000381469716,0,-0.027503129796368597,-2.359985351562443,32.84000015258789,1.320007324218759,32.830001831054695,-1.117641778987869,32.90999984741211,-0.027503129796368597
368,2006-12-12,32.490001678466804,32.669998168945305,32.360000610351555,32.389999389648445,187000.0,0.004017338246701474,-2.874973177883583,-0.22727863849561009,62.3269182506242,78.37743847758261,-0.14119613895805827,-1.2120897656663985,-5.80649812840953,-6.993093128408567,55.35824065100707,0.30999755859375,2.3484693900344844,0.8965013504028398,-1.4414625494096214,3.2344652502153046,-0.272480599503389,2.0654833003090722,-0.270000457763679,27.55107998801187,-40.8225127314821,1.1689819499062317,12,-0.3350009918213033,-3.7100009918213033,-7.635002136230476,-8.465001106262214,-2.4200019836425852,1,-0.026469759103465385,1.4399838258069522,32.360000610351555,-2.359985351562443,32.84000015258789,1.320007324218759,32.830001831054695,-0.026469759103465385
369,2006-12-13,32.61999893188477,32.689998626708984,32.40999984741211,32.689998626708984,82300.0,0.0040011464051146195,7.0,-0.6999809269501482,63.1436609933647,75.79468905449929,-0.12612159674124968,-1.0684428137928919,-5.764883250558881,-7.05744924702379,56.02381787638443,0.279998779296875,2.167695991756773,0.817998695373543,-1.0325501743395407,2.6685475650866266,-0.10727573948300062,1.743273130230083,0.5800018310546733,40.81611204316162,-25.2667667751111,0.9252744348565415,12,-0.464998245239272,-3.839998245239272,-7.75249910354615,-8.594998359680183,-2.4699993133544993,2,-0.06407107031497694,-2.874973177883583,32.490001678466804,1.4399838258069522,32.360000610351555,-2.359985351562443,32.84000015258789,-0.06407107031497694
370,2006-12-14,32.919998168945305,33.110000610351555,32.75,32.75,97100.0,0.009196788684358248,-3.235346916793741,-2.4285558583107716,66.24688853795274,74.25439517567405,-0.3325419361939055,-1.2232350589354617,-5.900108384527762,-7.298976761912634,55.994071456730396,0.49000167846678266,1.897965117702764,0.9859980583190833,-0.7822291376088373,2.754225254247004,0.101884460355123,1.8701116562830435,0.2642025756835906,78.65139643732732,13.13067516599645,0.8841135979639603,12,-0.42499732971190696,-4.139997482299805,-7.987498283386223,-8.894997596740716,-3.1699981689453054,3,-0.0859659226538797,7.0,32.61999893188477,-2.874973177883583,32.490001678466804,1.4399838258069522,32.360000610351555,-0.0859659226538797
371,2006-12-15,32.380001068115234,32.990001678466804,32.290000915527344,32.950000762939446,130400.0,-0.016403315032364474,1.1538434451917068,-3.3529754959160845,64.61922023389718,72.25171395417357,0.340453408283544,-0.5391883355230931,-5.219169345452823,-6.693633759054265,55.652444237953546,0.7000007629394602,1.595559814288201,0.33700094223022603,-1.2395391253838994,1.9135410098443515,-0.45126909157683315,1.1252709760372888,0.7887156585693234,17.9775232739556,-47.277666283612575,0.7882700338070622,12,0.3299999237060547,-2.5000009536743164,-7.42500114440918,-8.355000495910645,-3.210000991821289,4,-0.07257567337710136,-3.235346916793741,32.919998168945305,7.0,32.61999893188477,-2.874973177883583,32.490001678466804,-0.07257567337710136
372,2006-12-18,31.649999618530273,32.360000610351555,31.559999465942386,32.34000015258789,98300.0,-0.022544824753072623,1.1917796049967344,1.2105279008446028,50.56946895618644,68.39025421092182,1.0070479041367264,0.32398700326260155,-4.33961801829798,-5.900430879932806,54.888916559109745,0.820001602172848,1.4188037367398678,-0.46700048446655273,-1.7922868335467967,0.8582858646136913,-1.1296436590066747,0.19564269007356927,1.4835684757079974,5.806457170210246,-59.13167196355534,0.6626431745401213,12,0.7300004959106445,-1.3649988174438512,-5.354999542236328,-6.309999465942383,-2.8199996948242223,0,-0.043601869744056665,1.1538434451917068,32.380001068115234,-3.235346916793741,32.919998168945305,7.0,32.61999893188477,-0.043601869744056665
373,2006-12-19,31.5,31.739999771118164,31.26000022888184,31.649999618530273,116700.0,-0.0047393244972568915,1.9090888073288228,0.2173905832335892,48.78586183346824,64.97195160358362,1.0600188794079344,0.5709943690809283,-4.034214847083021,-5.696242389005107,53.76161937247035,0.4799995422363246,1.3040379236730928,-0.6600001335144015,-1.8302454092807423,0.5102451422519394,-1.2451227713975683,-0.07487749563123103,1.5391539765405184,12.972957925959715,-49.447233029652864,0.5851226378831699,12,0.7300004959106445,-0.744999885559082,-5.204999923706055,-6.159999847412109,-1.7999992370605504,1,-0.047301580035497115,1.1917796049967344,31.649999618530273,1.1538434451917068,32.380001068115234,-3.235346916793741,32.919998168945305,-0.047301580035497115
374,2006-12-20,31.35000038146973,31.63999938964844,31.21999931335449,31.54999923706055,66200.0,-0.00476189265175464,1.2105315993153982,1.3333290947700367,41.05011878852553,60.69411820271409,1.0789215355803599,0.7392036571476517,-3.7183239598866784,-5.4845520727320185,52.03649109418576,0.4200000762939524,1.05578572612432,-0.7974997520446756,-1.9978835855637378,0.40288408147439014,-1.3976916688042103,-0.1973078352851445,1.5468212952580949,6.878358672123347,-50.54008541317153,0.6001919167595324,12,0.8149995803832901,-0.5900001525878977,-4.920000076293949,-5.8750000000000036,-1.5400009155273438,2,-0.04082936749825661,1.9090888073288228,31.5,1.1917796049967344,31.649999618530273,1.1538434451917068,32.380001068115234,-0.04082936749825661
375,2006-12-21,31.25,31.81999969482422,30.899999618530273,31.36000061035156,120400.0,-0.0031898047927565454,-1.2716012753311952,0.5500061989185093,43.54428656069503,56.628427393866495,1.0406662875434236,0.8513497129915706,-3.44598310163817,-5.313555249670699,50.05697659199595,0.9200000762939453,0.7648462073555962,-0.877500152587892,-2.1251823105308603,0.37018200535507617,-1.5013412315593797,-0.25365907361640794,1.4791394403904903,16.746413229868082,-39.172136962460684,0.6238410789714841,12,0.755000114440918,-0.424999237060554,-4.819999694824219,-5.774999618530273,-1.1800003051757812,3,-0.035200012207031284,1.2105315993153982,31.35000038146973,1.9090888073288228,31.5,1.1917796049967344,31.649999618530273,-0.035200012207031284
376,2006-12-22,30.70000076293945,31.26000022888184,30.40999984741211,31.26000022888184,81200.0,-0.01759997558593762,2.0357185431929468,5.090875988348127,21.246404125502636,51.28142536446852,1.4026913239901369,1.3998758034083387,-2.739053909243445,-4.703818969923791,47.812928595238205,0.8500003814697301,0.5461469748997843,-1.3809994697570822,-2.7682632335452944,0.0062642940311299355,-2.0746313516511883,-0.6873675878629761,1.8096418988278167,14.871836003294202,-34.15244380049285,0.6936318818941052,12,1.0599994659423828,0.8449993133544957,-3.5500001907348633,-4.505000114440914,-1.0200004577636683,4,-0.030944649489594633,-1.2716012753311952,31.25,1.2105315993153982,31.35000038146973,1.9090888073288228,31.5,-0.030944649489594633
377,2006-12-26,31.6299991607666,31.82999992370605,30.729999542236328,30.729999542236328,56600.0,0.030293106668252356,-1.4444463282463538,-1.6071437086385743,36.238461272616355,48.382707922467645,0.40035398215493245,0.5317966354021948,-3.5006591646025527,-5.569343338174178,46.17254433655765,1.1299991607666016,0.34062157356904876,-0.47300100326538086,-1.8139527570465077,0.867950750515746,-1.1434768801559443,0.19747487362518257,0.5856935069909426,85.91543998635328,40.45818772486358,0.6704758768905638,12,0.13000106811523082,0.005001068115230822,-4.374999046325684,-5.404998779296875,-2.539999008178711,1,-0.07777423805701533,2.0357185431929468,30.70000076293945,-1.2716012753311952,31.25,1.2105315993153982,31.35000038146973,-0.07777423805701533
378,2006-12-27,31.70000076293945,32.25,31.420000076293945,31.85000038146973,104200.0,0.002213139552013521,-1.3380246880414781,-0.16666631345381508,36.09193527453593,45.37696062037556,0.23077436637535698,0.4950525388975855,-3.4124893868516253,-5.570136864889317,44.65892874584366,0.8299999237060547,0.11911763385943885,-0.40799942016601776,-1.7417807374077618,0.9257818970757228,-1.0748900787868898,0.2588912384548543,-1.2900009155273402,70.1087395951029,28.76856979491224,0.666890658620871,12,0.05999946594238281,-0.015000343322753906,-4.385000705718991,-5.475000381469723,-1.9600009918212855,2,-0.09053630189778172,-1.4444463282463538,31.6299991607666,2.0357185431929468,30.70000076293945,-1.2716012753311952,31.25,-0.09053630189778172
379,2006-12-28,31.86000061035156,32.09999847412109,31.56999969482422,31.75,87200.0,0.0050473136770130544,-1.255308096876796,-0.7333392673218901,39.0518868574419,42.35529376698547,-0.054052671328516766,0.37391309672236517,-3.412743681919242,-5.65881660605994,42.967152911812576,0.5299987792968679,-0.015383669721199311,-0.2604995727539112,-1.57923062742913,1.0582314819213074,-0.919865100091517,0.3988659545836981,-1.4132007598876903,78.80438275508175,40.88332053059949,0.6593655273376091,12,-0.15999984741210227,-0.05500030517578125,-4.442500114440914,-5.545000076293942,-1.6000003814697195,3,-0.06779660408136678,-1.3380246880414781,31.70000076293945,-1.4444463282463538,31.6299991607666,2.0357185431929468,30.70000076293945,-0.06779660408136678
380,2006-12-29,31.20000076293945,31.959999084472656,31.06999969482422,31.959999084472656,95500.0,-0.02071562569894214,1.3421088295378685,-6.909037314468281,33.858255299656804,38.937408774292095,0.37583018279813984,1.0150736051344218,-2.5954396112778646,-4.936358646802404,40.75443437614119,0.8899993896484375,-0.1334644627959065,-0.8754995346069343,-2.257099990419409,0.5061009212055403,-1.5662997625131716,-0.184699306700697,-0.7171369094848572,42.93482880510818,9.238630668483125,0.6908002279062382,12,0.1849994659423828,0.6049995422363281,-2.472500324249264,-4.14999961853027,-0.7200012207031214,4,-0.04455132253227889,-1.255308096876796,31.86000061035156,-1.3380246880414781,31.70000076293945,-1.4444463282463538,31.6299991607666,-0.04455132253227889
381,2007-01-03,31.3799991607666,32.22999954223633,31.21999931335449,31.29999923706055,169000.0,0.005769179276462033,-7.416676600783384,-0.10526328998287886,39.748923922615866,37.735125992784255,0.043654841002190636,0.8486579334861872,-2.6127989164471366,-5.05860501719247,39.124695191256315,1.0299987792968786,-0.2732250561633478,-0.6765010833740206,-2.0865294996593136,0.7335273329112759,-1.3815152915166706,0.028513124768625886,-0.8617925843810994,42.76311991948983,6.3384999205996095,0.7050142081426477,1,-0.049999237060546875,0.42500114440917613,-2.449998378753662,-4.329998016357422,-1.039999008178711,2,-0.04174631934280715,1.3421088295378685,31.20000076293945,-1.255308096876796,31.86000061035156,-1.3380246880414781,31.70000076293945,-0.04174631934280715
382,2007-01-04,31.979999542236328,31.989999771118164,31.29999923706055,31.29999923706055,97700.0,0.019120471558835783,-1.029412424687823,8.500011920940658,45.142829739277694,37.3303446489853,-0.563913872637638,0.199834090741426,-3.0324201755389595,-5.592147600540564,37.148421980087285,0.6900005340576136,-0.4545995755645862,-0.03900070190429972,-1.4130444224094703,1.3350430186008673,-0.726022562156885,0.6480211583482856,-1.4271570973785366,77.11861119193095,37.936888228321195,0.6870218602525839,1,-0.6499996185302734,-0.17499923706055043,-2.8149991035461426,-4.929998397827148,-1.0,3,-0.07191992714142825,-7.416676600783384,31.3799991607666,1.3421088295378685,31.20000076293945,-1.255308096876796,31.86000061035156,-0.07191992714142825
383,2007-01-05,30.60000038146973,31.88999938964844,30.54999923706055,31.85000038146973,98500.0,-0.043151944356472516,1.0150408287944104,-1.8382344691402446,34.461535933452765,36.598279887310554,0.7543194170964966,1.4800859093890217,-1.4888718657357707,-4.154158302750435,34.60370586428181,1.4300003051757777,-0.6380063938326082,-1.3074997901916454,-2.763895731574177,0.14889615119088973,-2.0356977608829148,-0.5793018195003761,1.6499996185302699,2.976258055140537,-34.51165545736667,0.7281979706912676,1,0.7299995422363246,1.2049999237060476,-1.4324998855590856,-3.5499992370605504,0.8599987030029261,4,-0.04934641209338819,-1.029412424687823,31.979999542236328,-7.416676600783384,31.3799991607666,1.3421088295378685,31.20000076293945,-0.04934641209338819
384,2007-01-08,30.68000030517578,30.809999465942386,30.0,30.54999923706055,125300.0,0.0026143765591093437,3.1538499158808455,-0.10400085449218466,32.1656078038564,35.333982247661815,0.636187191113379,1.2906250363047889,-1.3974748756323336,-4.1880475483926105,31.934784644670295,0.8099994659423864,-0.7051599451366783,-1.1159998893737786,-2.59057592694716,0.3585761481996066,-1.8532879081604676,-0.378711870587086,1.5359996795654283,30.493293487130096,-1.7138675609713445,0.7372880187866924,1,0.44499969482421875,0.9200000762939418,-1.4799995422363281,-3.6299991607666016,-0.13000106811523082,0,-0.03063886977533825,1.0150408287944104,30.60000038146973,-1.029412424687823,31.979999542236328,-7.416676600783384,31.3799991607666,-0.03063886977533825
385,2007-01-09,30.75,30.790000915527344,29.8700008392334,30.68000030517578,71200.0,0.002281606718641749,11.266542902192157,0.5384547668652396,35.97244618713954,36.970209143399245,0.5451300341767862,1.1139181707603534,-1.3030136442001563,-4.21585152806631,29.153534589824805,0.9200000762939453,-0.7548852681323446,-0.9420001029968255,-2.4028517271584633,0.5188515211648088,-1.6724259150776462,-0.21157429091600832,1.3773599853515606,37.28812052510306,3.1454710252051896,0.7304258120808176,1,0.3100004196166992,0.7850008010864222,-1.1899995803833008,-3.6999988555908203,-0.6599998474121094,1,-0.01593495190628169,3.1538499158808455,30.68000030517578,1.0150408287944104,30.60000038146973,-1.029412424687823,31.979999542236328,-0.01593495190628169
386,2007-01-10,30.809999465942386,31.0,30.540000915527344,30.649999618530273,54100.0,0.0019512021444678673,-1.4210653121047243,2.2857220708447374,41.82878525536604,37.59135625259365,0.5614133972799529,0.9423533435983522,-1.2231559484078112,-4.233995701194388,26.128032431334354,0.45999908447265625,-0.7554381083303454,-0.7805006027221637,-2.1865695044282596,0.6255682989839357,-1.4835350535752134,-0.07746615186911399,1.1819189706420836,44.33958020315089,6.33943355221755,0.7030344508530492,1,0.25000095367431285,0.7250013351440359,-1.1275000572204625,-3.6949996948242223,-0.8199996948242223,2,-0.010710805888550667,11.266542902192157,30.75,3.1538499158808455,30.68000030517578,1.0150408287944104,30.60000038146973,-0.010710805888550667
387,2007-01-11,31.46999931335449,31.54999923706055,30.79999923706055,30.899999618530273,77300.0,0.02142161177710089,1.0547958090559724,3.562501490117439,49.73450700064981,39.1071975554952,-0.1382027038213387,0.2237288027193287,-1.7314562801293896,-4.847717790535846,23.74689873265831,0.75,-0.7478088661106668,-0.07600069046020863,-1.4350774340103492,1.283076053089932,-0.7555390622352824,0.6035376813148616,0.3946040673889186,79.20790209440219,36.470509253684874,0.6795383717750704,1,-0.41999912261962535,0.0650014877319336,-1.6974997520446742,-4.354999542236325,-0.8699989318847585,3,-0.03590718733467135,-1.4210653121047243,30.809999465942386,11.266542902192157,30.75,3.1538499158808455,30.68000030517578,-0.03590718733467135
388,2007-01-12,31.6299991607666,31.70000076293945,31.399999618530273,31.540000915527344,63400.0,0.00508420244369745,1.608689162181711,0.1578917428491129,52.473489183371115,40.598486702820665,-0.3455106585537884,-0.004220132371859364,-1.7437963242973424,-4.963392784698232,21.29717667927933,0.30000114440917613,-0.5950573280262823,0.12699928283691264,-1.1587617701609787,1.4127603358348004,-0.5158812436620295,0.7698798093358583,0.1149280674862041,96.17477567807308,46.88138746942492,0.6428805264989444,1,-0.5799989700317383,-0.09499835968017933,-1.3899989128112793,-4.279998779296875,-1.0099983215332031,4,-0.020550099139317157,1.0547958090559724,31.46999931335449,-1.4210653121047243,30.809999465942386,11.266542902192157,30.75,-0.020550099139317157
389,2007-01-16,30.53000068664551,31.93000030517578,30.440000534057614,31.86000061035156,86700.0,-0.034777063019512,1.0272115198721217,-14.778065063049619,44.5945949816067,41.79141333414844,0.6101510645663986,0.9814944320478034,-0.49040151266523324,-3.820704762663091,18.731423016878086,1.4899997711181676,-0.5860524852453501,-0.8684992790222132,-2.1110135349715584,0.3740149769271355,-1.4897564069968858,-0.24724215104754066,-0.6599998474121129,32.03883585038623,-20.4886901159715,0.6212571279746739,1,0.5199995040893519,1.0050001144409109,-0.1650004386901891,-3.055000305175785,-0.3299999237060618,1,0.03046178764856511,1.608689162181711,31.6299991607666,1.0547958090559724,31.46999931335449,-1.4210653121047243,30.809999465942386,0.03046178764856511
390,2007-01-17,30.09000015258789,30.770000457763672,30.09000015258789,30.53000068664551,69900.0,-0.014412070886394956,-2.090906726430185,0.33082748819380253,45.34350353689661,42.41303329129074,0.9791027871150177,1.2633821318100118,0.12264462403268439,-3.343013961252847,15.884924350864068,0.6800003051757812,-0.5972419359012378,-1.1669999122619643,-2.3213982291581914,-0.01260159536573724,-1.7441990707100778,-0.5898007538138508,-0.17879932403564425,0.0,-54.924097053903616,0.5771991584481133,1,0.8400001525878906,1.4450006484985316,0.35500001907348633,-2.5349998474121094,-0.09000015258789062,2,0.01528744041674912,1.0272115198721217,30.53000068664551,1.608689162181711,31.6299991607666,1.0547958090559724,31.46999931335449,0.01528744041674912
391,2007-01-18,30.03000068664551,30.1200008392334,29.399999618530273,30.0,121700.0,-0.0019940001873751667,5.857122096983678,-0.06818329598114213,35.91549768733836,41.38777417440859,0.9247095680780539,1.19981358237073,0.363395994909002,-3.239063304630875,13.932430143011732,0.720001220703125,-0.6447295301924711,-1.1094993591308544,-2.2610008624673306,0.04200214420562176,-1.6852501107990925,-0.5337486074626163,1.8999996185302699,24.901221230518615,-25.024404612240566,0.5757507516682374,1,0.634999275207516,1.224999427795403,0.4349999427795339,-1.7950000762939524,-0.11000061035156605,3,0.0019979841681809773,-2.090906726430185,30.09000015258789,1.0272115198721217,30.53000068664551,1.608689162181711,31.6299991607666,0.0019979841681809773
392,2007-01-19,30.270000457763672,30.399999618530273,30.01000022888184,30.1200008392334,54500.0,0.007992000187495574,-1.1081000273214396,4.9998728463342035,37.77776401152627,41.756243960861205,0.46560052526810836,0.8971227591052227,0.29099856969811455,-3.428000939079954,12.90488319663956,0.38999938964843395,-0.6010589491694383,-0.8004996299743645,-1.9880215494148956,0.38702228946616657,-1.3942605896946318,-0.2067386702540972,1.6093998336791984,34.38737561715527,-12.44881594604432,0.5937609597202657,1,0.39499950408935547,0.9849996566772425,0.1950001716613734,-2.034999847412113,-1.2700004577636719,4,-0.009250105134164022,5.857122096983678,30.03000068664551,-2.090906726430185,30.09000015258789,1.0272115198721217,30.53000068664551,-0.009250105134164022
393,2007-01-22,30.01000022888184,30.29999923706055,29.79999923706055,30.29999923706055,91700.0,-0.008589369836469518,2.448287655465888,-1.9333316379080148,34.45376534976158,42.010483688184,0.7075102108207858,1.0959630720165627,0.7103312629581815,-3.121604506176503,12.322352973058736,0.5,-0.6217541760863732,-0.9859998703002901,-2.244877756487657,0.2728780158870805,-1.6154388133939754,-0.3565609272066048,1.8198120491027794,24.110689517652155,-17.910017414393472,0.6294389430936845,1,0.6549997329711879,1.244999885559075,0.4575004577636612,-1.7749996185302805,-1.1599998474121094,0,0.019660118230191426,-1.1081000273214396,30.270000457763672,5.857122096983678,30.03000068664551,-2.090906726430185,30.09000015258789,0.019660118230191426
394,2007-01-23,30.06999969482422,30.520000457763672,29.85000038146973,30.0,51700.0,0.00199931574424439,-2.6216324889425513,-0.24137908354873291,39.43923181189745,42.39568209093488,0.6167392446093594,0.985689153373432,0.83363408882526,-3.1332701551652633,11.664825820921685,0.6700000762939418,-0.7252630545879555,-0.8620003700256333,-2.1741231771548115,0.4501224371035413,-1.5180617735902224,-0.20593896646104426,1.7112163299713146,48.90508509971808,6.710845308914877,0.656061403564588,1,0.5950002670288086,1.1850004196166957,0.39750099182128196,-1.8349990844726598,-1.0699996948242188,1,0.018290693381810996,2.448287655465888,30.01000022888184,-1.1081000273214396,30.270000457763672,5.857122096983678,30.03000068664551,0.018290693381810996
395,2007-01-24,30.149999618530273,30.239999771118164,29.93000030517578,30.10000038146973,35100.0,0.0026604564189545155,1.6956528950292737,0.7142779291552626,38.285710133659784,42.00200707741196,0.49470201193161856,0.8633173069696909,0.9484152931225935,-3.174838037812144,11.433512373594143,0.3099994659423828,-0.635761911330178,-0.727000427246093,-2.0747326696695936,0.6207318151774075,-1.4008665484578415,-0.05313430603434455,1.5835920781399544,66.96423553694379,23.81575970983708,0.6738661212117498,1,0.5150003433227539,1.105000495910641,0.31750106811522727,-1.9149990081787145,-2.1599998474121094,2,0.0016584127708727525,-2.6216324889425513,30.06999969482422,2.448287655465888,30.01000022888184,-1.1081000273214396,30.270000457763672,0.0016584127708727525
396,2007-01-25,29.75,30.20000076293945,29.70000076293945,30.20000076293945,112200.0,-0.013266985857088742,1.2222184546264072,-9.000152590219535,27.920776597528587,39.57825925484293,0.8141442128891825,1.2527238610757863,1.429731250205549,-2.743611344679586,11.93383126455607,0.5,-0.5463391131021957,-1.0795000076293952,-2.5174437677182837,0.3584437524594932,-1.7984718876738413,-0.36052812758494923,1.9369198551074298,6.097470203482017,-31.400977515008677,0.718971880044445,1,0.9149999618530273,1.4450006484985387,0.8875007629394496,-1.514999389648441,-2.1900005340576136,3,0.008403361344537785,1.6956528950292737,30.149999618530273,-2.6216324889425513,30.06999969482422,2.448287655465888,30.01000022888184,0.008403361344537785
397,2007-01-26,29.170000076293945,30.01000022888184,28.90999984741211,29.86000061035156,141300.0,-0.019495795754825407,1.2222235066323641,1.5333319204848939,33.17645189752177,37.434144000859675,1.155044459595647,1.7275497155215191,2.0740564330516946,-2.1269773944172528,12.12022725908156,1.1000003814697301,-0.5149883272968125,-1.5364999771118164,-3.1013811446027333,0.028381190379104027,-2.318940560857275,-0.754059393366358,2.47118137408194,16.149076417123958,-24.653886583407534,0.7824405837454598,1,1.25,1.465000152587887,2.125000476837158,-0.8899993896484446,-0.9400005340576172,4,0.025711347207349355,1.2222184546264072,29.75,1.6956528950292737,30.149999618530273,-2.6216324889425513,30.06999969482422,0.025711347207349355
398,2007-01-29,28.82999992370605,29.81999969482422,28.209999084472656,29.1200008392334,237500.0,-0.011655815964985439,-1.1045723931076266,0.4202908566200223,29.49000163668397,35.75585585142382,1.1802073757011335,1.94102981052702,2.4702768117522744,-1.7525870842679652,12.108076003756926,1.6100006103515625,-0.5507536981129597,-1.7330000877380414,-3.434665891454518,-0.031334284021564685,-2.5838329895962815,-0.8821671858798013,2.7019342625512834,26.839847214033963,-14.63654654829087,0.8508329018582392,1,0.6599998474121129,1.399999618530277,2.5025005340576207,-0.5499992370605504,-0.6599998474121058,0,0.005896638111128283,1.2222235066323641,29.170000076293945,1.2222184546264072,29.75,1.6956528950292737,30.149999618530273,0.005896638111128283
399,2007-01-30,29.70000076293945,29.770000457763672,28.75,28.82999992370605,96500.0,0.030176928253059954,1.019802428941823,-2.999993422956476,40.112996988471075,35.17468845715432,0.20125355269717105,0.9495963942476102,1.6735675978160387,-2.5823105924047773,12.095268079495499,1.0200004577636719,-0.6763235050275185,-0.7549992561340382,-2.3826351324649657,0.8726366201968894,-1.568817194299502,0.058818682031425595,1.632617317210805,73.3990726342541,30.09608255214073,0.8138179381654647,1,-0.3350009918212855,0.5299987792968786,1.7924995422363317,-1.4200000762939489,-1.360000610351559,1,-0.028619540728442527,-1.1045723931076266,28.82999992370605,1.2222235066323641,29.170000076293945,1.2222184546264072,29.75,-0.028619540728442527
400,2007-01-31,29.809999465942386,29.959999084472656,29.29999923706055,29.70000076293945,118200.0,0.003703659938628645,2.2195276264555064,0.1264351688440464,40.671636214309245,35.70314829348441,0.05292555228530205,0.7695796835952251,1.5806544360421277,-2.6369323158685667,12.672853408909956,0.6599998474121058,-0.8468467304077585,-0.5755004882812464,-2.187827183530512,1.0368262069680192,-1.3816638359058793,0.23066285934338637,1.335261474467213,80.40196140449783,35.692156262970784,0.8061633476246323,1,-0.4449996948242223,0.42000007629394176,1.6525006294250382,-1.5299987792968857,-1.1199989318847727,2,-0.027172072474130782,1.019802428941823,29.70000076293945,-1.1045723931076266,28.82999992370605,1.2222235066323641,29.170000076293945,-0.027172072474130782
401,2007-02-01,30.06999969482422,30.20000076293945,29.78000068664551,29.809999465942386,54900.0,0.008721913235150591,-1.625018626580293,2.3636663140918195,35.88709258760065,35.493073690826016,-0.22440245035516426,0.42836820075446624,1.3436922718415332,-2.8340526759835,12.870949046343554,0.4200000762939382,-0.8784956805320405,-0.25000028610229563,-1.7973439746514792,1.297343402446888,-1.0236721303768874,0.5236715581722962,0.899145534229163,93.46728851930463,50.92687614795588,0.7736718442745911,2,-0.7049999237060547,0.15999984741210938,1.3450007438659632,-1.789999008178718,-0.8899993896484375,3,-0.0691719303231012,2.2195276264555064,29.809999465942386,1.019802428941823,29.70000076293945,-1.1045723931076266,28.82999992370605,-0.0691719303231012
402,2007-02-02,29.68000030517578,30.239999771118164,29.649999618530273,30.149999618530273,78200.0,-0.012969717113617607,-1.226412785697063,-1.807688075413589,31.213871982647873,35.13308553892449,0.08169526915027348,0.6716588338319553,1.7536400539456274,-2.3826432010044662,13.121664646066348,0.5900001525878906,-0.8972913277918266,-0.5249997138977065,-1.883194765910325,0.833195338114912,-1.2040972399040157,0.15409781210860274,1.1235961552027582,72.41382874270063,35.143506604299915,0.6790975260063091,2,-0.3150005340576172,0.5499992370605469,1.9724998474121094,-1.3999996185302805,-1.3600006103515625,4,-0.07142859897018583,-1.625018626580293,30.06999969482422,2.2195276264555064,29.809999465942386,1.019802428941823,29.70000076293945,-0.07142859897018583
403,2007-02-05,29.09000015258789,29.71999931335449,28.78000068664551,29.60000038146973,130000.0,-0.01987871113616546,1.5066693793471813,1.0851084552482677,34.61537364279663,34.597101297913284,0.5894570962994266,1.2044879883825814,2.341992237526604,-1.7420239122366539,14.641868210449077,0.9399986267089773,-0.8668978452734457,-1.0394998550415053,-2.471134175312052,0.3921344652290415,-1.7553170151767787,-0.3236826949062319,1.5579804652362945,22.81880569234846,-14.488950919994242,0.7158171601352731,2,0.13499927520751953,1.1399993896484375,2.6075000762939418,-0.6599998474121129,-0.620000839233402,0,-0.029563444683414875,-1.226412785697063,29.68000030517578,-1.625018626580293,30.06999969482422,2.2195276264555064,29.809999465942386,-0.029563444683414875
404,2007-02-06,29.739999771118164,29.75,29.06999969482422,29.149999618530273,255400.0,0.02234443503337169,1.2295069665057408,-1.1568625251040545,46.42126215057764,35.50105152201527,-0.12547030070703258,0.5064194981551999,1.666915288566333,-2.336472082479567,15.982965160315757,0.6800003051757812,-0.8518341116074737,-0.3425002098083496,-1.7596856884823069,1.0746852688656077,-1.0510929491453282,0.36609252952862903,0.7617019547049289,65.75340318240004,22.746350421002987,0.7085927393369787,2,-0.5150003433227539,0.4799995422363281,1.9825005531311,-1.1899995803833043,-0.6599998474121129,1,-0.052790844213419064,1.5066693793471813,29.09000015258789,-1.226412785697063,29.68000030517578,-1.625018626580293,30.06999969482422,-0.052790844213419064
405,2007-02-07,30.26000022888184,30.38999938964844,29.65999984741211,29.739999771118164,116200.0,0.017484884390236877,-1.1470565135926682,0.8813564801344902,52.14952904518457,38.19313512731038,-0.7020548103083435,-0.05499220579303454,1.125751039435297,-2.800207437029787,16.909649397609655,0.7299995422363317,-0.7792391577515119,0.20200023651123544,-1.1831780577969369,1.5871785308194077,-0.4905889106428525,0.8945893836653234,-2.0500011444091832,91.92551146009433,44.70203023328018,0.6925891471540864,2,-0.9600009918212926,-0.0400009155273473,1.4925003051757777,-1.6849994659423935,-1.55999946594239,2,-0.0634501011821339,1.2295069665057408,29.739999771118164,1.5066693793471813,29.09000015258789,-1.226412785697063,29.68000030517578,-0.0634501011821339
406,2007-02-08,30.479999542236328,30.63999938964844,29.979999542236328,30.26000022888184,89300.0,0.007270301113365685,1.444448369037298,0.4230752301654159,51.9699733829936,40.28130418125169,-0.9025240232631973,-0.31724733493189206,0.8873527676036019,-2.956183289028136,18.03165009982617,0.6599998474121129,-0.7491141877879457,0.4384995460510268,-0.9164951303967932,1.7934942224988468,-0.23899779217288497,1.1159968842749386,-2.2264004516601545,91.3978516676492,40.79296432161352,0.6774973382239106,2,-1.0550003051757812,-0.26000022888183594,1.115000724792477,-1.8549995422363281,-1.7600002288818395,3,-0.05872700246265761,-1.1470565135926682,30.26000022888184,1.2295069665057408,29.739999771118164,1.5066693793471813,29.09000015258789,-0.05872700246265761
407,2007-02-09,30.34000015258789,30.690000534057614,29.93000030517578,30.46999931335449,150300.0,-0.004593155897343104,1.6666599742341555,-0.5909071205014542,53.16698754804522,42.91208039362516,-0.6471628278655324,-0.2806334862023476,1.021131687980347,-2.7494504876319823,19.159113872837953,0.7600002288818324,-0.7223082629616435,0.3550001144409194,-0.8331605482520317,1.5431607771338705,-0.23908021690555614,0.9490804457873949,-1.9909450500488255,81.67537123398489,26.57409671643974,0.5940803313464751,2,-0.619999885559082,-0.24000072479248047,1.2274999618530273,-1.7150001525878906,-1.7999992370605469,4,-0.03823335008497575,1.444448369037298,30.479999542236328,-1.1470565135926682,30.26000022888184,1.2295069665057408,29.739999771118164,-0.03823335008497575
408,2007-02-12,30.979999542236328,31.07999992370605,30.26000022888184,30.399999618530273,120400.0,0.021094244773556703,1.1025614691462187,-4.461566676937194,57.858379128390645,44.88378952028289,-1.0617686450047081,-1.0243447165486579,0.3690028825514631,-3.3093757843152787,19.983114965052152,0.8199996948242116,-0.584580328433713,1.0274994850158699,0.004750425267562974,2.0502485447641767,0.5161249551417164,1.5388740148900233,-2.49048771380615,95.02485720982462,37.52298137382682,0.5113745298741539,2,-1.0499992370605469,-0.9099998474121094,0.5875005722045898,-2.354999542236328,-1.1099987030029297,0,-0.0858618426958212,1.6666599742341555,30.34000015258789,1.444448369037298,30.479999542236328,-1.1470565135926682,30.26000022888184,-0.0858618426958212
409,2007-02-13,31.459999084472656,31.459999084472656,30.989999771118164,31.0,160500.0,0.015493852463810631,1.0434793425439106,0.7931019741060946,60.581584492970066,47.096005995689644,-1.414620224151335,-1.5084371066062516,-0.11812090771484307,-3.704739111261823,20.5919972148597,0.4799995422363281,-0.4301105900111608,1.4609991073608413,0.25886278306075283,2.6631354316609297,0.8599309452107988,2.0620672695108837,-2.763248208420407,100.0,41.89005162504927,0.6010681621500441,2,-1.3399991989135742,-1.3899993896484375,0.10750102996826172,-2.8349990844726562,-2.109998703002926,1,-0.09504131780454839,1.1025614691462187,30.979999542236328,1.6666599742341555,30.34000015258789,1.444448369037298,30.479999542236328,-0.09504131780454839
410,2007-02-14,30.54999923706055,31.0,29.54999923706055,30.649999618530273,610900.0,-0.028925615826265072,2.624996721749218,-0.21739256630122128,55.970146279472836,49.32745640589767,-0.4342819052535738,-0.5925907440189881,0.7582370149022175,-2.7170901510644363,21.371667892414976,1.9099998474121058,-0.23032168027441813,0.5279993057250998,-0.698816424452211,1.7548150359024106,-0.08540855936355385,1.1414071708137534,-1.5769235401662591,52.35602512507624,-11.82368214936632,0.6134078650886551,2,-0.4299993515014684,-0.4799995422363317,0.8125009536743129,-1.9249992370605504,-0.7399997711181641,2,-0.048117818332748974,1.0434793425439106,31.459999084472656,1.1025614691462187,30.979999542236328,1.6666599742341555,30.34000015258789,-0.048117818332748974
411,2007-02-15,30.09000015258789,30.60000038146973,29.809999465942386,30.540000915527344,240100.0,-0.015057253550259664,1.7719345210209663,4.499990463293376,56.990886172670805,52.19156909367799,0.03224332994384582,-0.13477622397103062,1.1895161580205844,-2.1672774394372993,21.546714109429246,0.7900009155273438,-0.14467613368737986,0.06500024795532156,-1.1621912389523814,1.2921917348630245,-0.5485954954985282,0.6785959914091713,-0.8682321169357614,28.2723015009136,-40.24868488162976,0.6135957434538509,2,0.029999732971191406,-0.020000457763671875,1.2075004577636719,-1.4650001525878906,-0.25,3,-0.04619472856761997,2.624996721749218,30.54999923706055,1.0434793425439106,31.459999084472656,1.1025614691462187,30.979999542236328,-0.04619472856761997
412,2007-02-16,29.989999771118164,30.09000015258789,29.85000038146973,30.09000015258789,127400.0,-0.0033233759043741484,3.7999771119036465,0.22222269317170348,59.14826906507374,54.9174463628199,0.2020938550979281,-0.059899419674017906,1.2277716806607728,-1.9688301978264349,22.09069115662059,0.2399997711181605,-0.06729493330194103,-0.021000099182128196,-1.2427998683229227,1.2007996699586663,-0.6318999837525254,0.589899785388269,-0.5444086305839804,23.036679016167383,-48.65998459411257,0.6108998845703971,2,0.27499961853027344,0.07999992370605469,1.3075008392333984,-1.3399991989135742,0.3400001525878871,4,-0.042347464736786966,1.7719345210209663,30.09000015258789,2.624996721749218,30.54999923706055,1.0434793425439106,31.459999084472656,-0.042347464736786966
413,2007-02-20,30.60000038146973,30.60000038146973,29.8799991607666,30.0,172400.0,0.020340133878194555,1.400002543129877,-5.999980926586467,57.40131738897613,56.13745250041973,-0.1913057631497317,-0.6571234175589105,0.5586175607375097,-2.5044185526544993,22.224328154101844,0.7200012207031286,0.03534698194512842,0.5595005035400433,-0.690366041274082,1.8093670483541686,-0.06543276886701932,1.184433775947106,-0.9529684465416999,54.97388629804581,-15.825528948485257,0.6249332724070628,2,-0.09500122070312855,-0.5300006866455114,0.6925001144409144,-1.8199996948242294,0.20999908447265625,1,-0.06732024314580887,3.7999771119036465,29.989999771118164,1.7719345210209663,30.09000015258789,2.624996721749218,30.54999923706055,-0.06732024314580887
414,2007-02-21,30.6200008392334,30.649999618530273,30.20000076293945,30.5,87700.0,0.0006536097226907955,4.000031789426876,0.2000012715649456,56.761282655794425,56.64986956826527,-0.08197083472994748,-0.6680581647288832,0.4758974135044838,-2.4461012689637833,22.63229232393399,0.44999885559082387,0.2103876504117963,0.5520009040832505,-0.7245170873193629,1.828518895485864,-0.0862580916180562,1.1902598997845573,-0.7916721893509049,73.7931751155589,4.034571996273272,0.6382589957013066,2,-0.11500167846679688,-0.5500011444091797,0.6724996566772461,-1.8400001525878977,0.029998779296875,2,-0.02449379423396436,1.400002543129877,30.60000038146973,3.7999771119036465,29.989999771118164,1.7719345210209663,30.09000015258789,-0.02449379423396436
415,2007-02-22,30.20000076293945,30.57999992370605,29.57999992370605,30.54999923706055,101600.0,-0.013716527262657818,3.8780505959304525,-2.9166335532067666,51.05691964631848,56.548419153079145,0.36724278207283234,-0.2573126124747631,0.8295831883578266,-1.953901416141374,23.27660908656179,1.0400009155273473,0.4017988909489034,0.12950077056884268,-1.147888971795986,1.4068905129336713,-0.5091941006135698,0.7681956417512552,1.2599983215332067,57.94402019294511,-8.451430592447615,0.6386948711824137,2,0.304998397827152,-0.3650016784667933,1.092499732971195,-1.4200000762939489,0.26999855041503906,3,-0.02814570728464405,4.000031789426876,30.6200008392334,1.400002543129877,30.60000038146973,3.7999771119036465,29.989999771118164,-0.02814570728464405
416,2007-02-23,30.0,30.440000534057614,29.770000457763672,30.20000076293945,77800.0,-0.006622541651882474,-1.0303037308903744,0.5714332425067903,52.68456161057055,56.494816271137516,0.5498140805346665,-0.03965531164415381,0.9592560411756992,-1.678458448064866,23.717383635531185,0.6700000762939418,0.48385750337846645,-0.08299999237060618,-1.3520499175495608,1.1860499328083485,-0.7175249549600835,0.5515249702188711,1.422399101257323,39.25235477407736,-25.292006248795275,0.6345249625894781,2,0.5049991607666016,-0.16500091552734375,1.2325005531311035,-1.2199993133544993,0.22999954223632812,4,-0.006333351135253795,3.8780505959304525,30.20000076293945,4.000031789426876,30.6200008392334,1.400002543129877,30.60000038146973,-0.006333351135253795
417,2007-02-26,29.920000076293945,30.09000015258789,29.649999618530273,29.95000076293945,164700.0,-0.002666664123535112,1.8387180134006855,0.15000286101202023,57.614679798093974,56.467738567771214,0.6302491030296586,0.10478610939544808,0.982022626869913,-1.514572361205488,23.479884882236018,0.4400005340576172,0.49307876883894863,-0.20049991607665874,-1.398277837740416,0.9972780055870984,-0.7993888769085373,0.39838904475521986,1.4655510414123505,31.775724257916615,-36.47497148646044,0.5988889608318779,2,0.5849990844726562,-0.08500099182128906,1.0399999618530273,-1.1399993896484446,0.38999938964844105,0,-0.002673794234694493,-1.0303037308903744,30.0,3.8780505959304525,30.20000076293945,4.000031789426876,30.6200008392334,-0.002673794234694493
418,2007-02-27,29.0,29.71999931335449,28.86000061035156,29.71999931335449,177700.0,-0.03074866557312861,1.3888875643399876,23.999427808509303,43.53146975568261,54.573281374739274,1.3855557533295624,1.0942794550780945,1.8287278922622434,-0.5126295070648723,22.917607204428403,1.0599994659423864,0.46286170861023734,-1.1289999961853034,-2.2900681582083315,0.03206816583772465,-1.7095340771968175,-0.5484659151737894,2.349440093826292,7.821199286075997,-58.23605788818827,0.5805340810115134,2,0.9300003051757812,0.8349990844726562,1.9600000381469727,-0.2199993133544993,0.8099994659423864,1,0.045862066334691365,1.8387180134006855,29.920000076293945,-1.0303037308903744,30.0,3.8780505959304525,30.20000076293945,0.045862066334691365
419,2007-02-28,28.85000038146973,29.57999992370605,27.85000038146973,28.899999618530273,216500.0,-0.005172400638974839,1.4539003254667617,0.06944345103274621,36.82242757420834,52.445757074154336,1.2587652256661066,1.2409587082614877,1.8979876697950253,-0.280887127028965,22.586275188914403,1.729999542236321,0.4274245607885483,-1.236499595642087,-2.519510134630991,0.04651094334681716,-1.878004865136539,-0.5949943261476349,2.399862133017571,36.63004277212569,-25.074615899450095,0.6415052694944519,2,0.3999996185302699,0.8049993515014613,2.1099996566772425,-0.06999969482422941,1.039999008178711,2,0.0679375756865348,1.3888875643399876,29.0,1.8387180134006855,29.920000076293945,-1.0303037308903744,30.0,0.0679375756865348
420,2007-03-01,29.0,29.440000534057614,28.03000068664551,28.35000038146973,138200.0,0.005199293467829991,-1.1860479558086214,-13.000190737774561,35.98484957951621,50.11175300824827,0.9675214452296004,1.0826737965767848,1.6576551865887268,-0.3543077537533321,22.53076605705781,1.4099998474121023,0.30306114073725254,-1.0460000038146973,-2.4140778652369086,0.32207785760751406,-1.7300389345258047,-0.3619610731035898,2.0458707865062458,44.401527057101134,-12.98752392073434,0.6840389307111058,3,0.25,0.6549997329711914,1.9600000381469727,-0.2199993133544993,1.0799999237060511,3,0.056896538570009536,1.4539003254667617,28.85000038146973,1.3888875643399876,29.0,1.8387180134006855,29.920000076293945,0.056896538570009536
421,2007-03-02,27.989999771118164,28.979999542236328,27.96999931335449,28.899999618530273,175800.0,-0.03482759409937364,-1.1263145636993614,-1.4000005868768546,30.89430465662913,46.9724236295322,1.842017897319785,2.033093607559607,2.581132175838114,0.7167971693465418,22.854215351621836,1.0300006866455114,0.07545422266485957,-1.952000236511232,-3.599998505760972,-0.30400196726149176,-2.775999371136102,-1.1280011018863618,2.8641187910858896,6.249973390780715,-46.08142233759127,0.8239991346248693,3,1.260000228881836,1.6649999618530273,2.9700002670288086,0.7900009155273366,2.510000228881836,4,0.08860305689588976,-1.1860479558086214,29.0,1.4539003254667617,28.85000038146973,1.3888875643399876,29.0,0.08860305689588976
422,2007-03-05,27.559999465942386,28.399999618530273,27.54999923706055,27.79999923706055,165300.0,-0.015362640539192784,-5.5384587169423485,0.2637360564407611,21.212123158196547,42.951402048334465,2.113310505823005,2.420210771190206,2.941362407631935,1.2130476388324674,23.177299097215247,0.850000381469723,-0.08290520686739455,-2.2760004997253382,-4.237797713451993,-0.3142032859986834,-3.2568991065886657,-1.2951018928620108,3.1138720054176083,0.46084002443515826,-44.550487236634915,0.9808986068633276,3,1.5399999618530238,1.9449996948242152,3.370000839233395,1.2200012207031143,2.6300010681152273,0,0.0968795402043976,-1.1263145636993614,27.989999771118164,-1.1860479558086214,29.0,1.4539003254667617,28.85000038146973,0.0968795402043976
423,2007-03-06,28.229999542236328,28.63999938964844,27.559999465942386,27.76000022888184,103400.0,0.02431059830468807,-1.4827560503452062,-1.9583323399216248,23.654168193893568,39.27283377478992,1.1977251082856206,1.7734013343714423,2.2127748854746656,0.6161017204354238,22.646381552411516,1.0799999237060547,-0.21214389069130135,-1.5630003929138176,-3.628599378218631,0.5025985923909957,-2.5957998855662225,-0.5302009002614128,2.1939621503797113,33.497540648592214,-4.369799363293673,1.0327994926524064,3,0.8350000381469727,1.2749996185302734,2.2975006103515625,1.6500005722045898,2.3299999237060582,1,0.07368048024917839,-5.5384587169423485,27.559999465942386,-1.1263145636993614,27.989999771118164,-1.1860479558086214,29.0,0.07368048024917839
424,2007-03-07,28.170000076293945,28.6299991607666,27.93000030517578,28.229999542236328,155200.0,-0.002125379628597379,-1.5925931158716422,-0.12765862467788178,27.462132090377892,36.65119071301876,0.9763141431583513,1.8021465867265931,2.2171174361669514,0.7540189231529553,22.134903636871904,0.6999988555908203,-0.36208306710446436,-1.5444998741149902,-3.7341836109909536,0.6451838627609732,-2.639341742552972,-0.44965800567700853,2.0240446198776567,32.80425469646428,-3.096921082404883,1.0948418684379815,3,0.8249998092651367,1.3349990844726562,1.6899995803833008,2.115000724792477,2.2800006866455043,2,0.058217940546920977,-1.4827560503452062,28.229999542236328,-5.5384587169423485,27.559999465942386,-1.1263145636993614,27.989999771118164,0.058217940546920977
425,2007-03-08,28.34000015258789,28.479999542236328,28.01000022888184,28.29999923706055,135500.0,0.006034791474388568,1.9374985098824373,-0.6666878596178318,32.464935757920415,34.404565618279854,0.5752167615843575,1.5609609952382115,1.9955121397453617,0.6657918779712553,22.57716710729383,0.46999931335448863,-0.5530192437000245,-1.278499794006347,-3.5348244602003334,0.9778248721876395,-2.4066621271033384,-0.1503374609093555,1.642520906854827,55.24480747787198,17.61942814578358,1.1281623330969932,3,0.4799995422363281,1.164999008178711,1.4574995040893555,2.3649997711181605,2.5699996948242188,3,0.05469298619319196,-1.5925931158716422,28.170000076293945,-1.4827560503452062,28.229999542236328,-5.5384587169423485,27.559999465942386,0.05469298619319196
426,2007-03-09,28.690000534057614,28.79999923706055,28.040000915527344,28.5,62800.0,0.012350048679790282,2.707327512013984,4.74990463475143,37.59543110069262,32.180204651901924,0.022184034679920472,1.1278057235824797,1.6146404173206115,0.3942027604639513,23.198031675276205,0.7599983215332067,-0.750347870517178,-0.8389994621276884,-3.0934444062971487,1.415445482041772,-1.9662219342124168,0.28822300995704,1.0979187795945293,91.20010375976506,49.592465783332614,1.1272224720847301,3,-0.055001258850094104,0.8149986267089879,1.1074991226196325,2.0149993896484375,2.20999908447266,4,0.04844891473593327,1.9374985098824373,28.34000015258789,-1.5925931158716422,28.170000076293945,-1.4827560503452062,28.229999542236328,0.04844891473593327
427,2007-03-12,29.18000030517578,29.270000457763672,28.459999084472656,28.56999969482422,120600.0,0.017079113349492303,1.050634011608255,3.21052050394023,36.132814027950765,31.358131793265052,-0.6524339943554764,0.5759764309825144,1.0688454302524448,-0.01501774596807337,23.65086293308033,0.8100013732910156,-0.8785449331102839,-0.2909996986389167,-2.5171022204291162,1.9351028231512828,-1.4040509595340147,0.8220515622561813,0.42888540234903516,94.7368362346952,52.55538365461925,1.1130512608950993,3,-0.6150007247924805,0.3249988555908203,0.6174993515014648,1.5249996185302699,1.75,0,0.045236452399559646,2.707327512013984,28.690000534057614,1.9374985098824373,28.34000015258789,-1.5925931158716422,28.170000076293945,0.045236452399559646
428,2007-03-13,28.31999969482422,29.1200008392334,28.190000534057614,29.01000022888184,153800.0,-0.02947226186968277,1.043952773300532,-1.1311472846887018,30.70469159681852,30.67838335133285,0.11283000434891477,1.2927592285639733,1.8596504598111778,0.9143961254173121,24.773217403894616,0.9899997711181676,-1.0388087399210413,-1.0180003166198723,-3.181463486882869,1.1454628536431244,-2.099731901751369,0.06373126851162425,1.1241750950634568,29.104428749149523,-8.703336111790502,1.0817315851314977,3,0.17500019073486328,1.1849994659423828,1.4774999618530273,2.3850002288818324,1.9400005340576207,1,0.06603110379182509,1.050634011608255,29.18000030517578,2.707327512013984,28.690000534057614,1.9374985098824373,28.34000015258789,0.06603110379182509
429,2007-03-14,28.46999931335449,28.78000068664551,27.51000022888184,28.26000022888184,73600.0,0.005296596756591221,2.0602353157459063,-0.30434626367276474,34.797879725757426,30.54649781202632,-0.10811035970043648,0.9563010305391195,1.635613543724375,0.8336303094155646,26.67569275563016,1.2700004577636719,-1.2377000272253795,-0.7185007095336964,-2.6671175705559698,1.230116151488577,-1.692809140044833,0.2558077209774403,0.8226414323070159,54.54539543341753,18.48809908411696,0.9743084305111359,3,-0.07999897003173473,1.0150003433227575,1.2575001716613805,2.2350006103515625,2.370000839233402,2,0.0734106147873188,1.043952773300532,28.31999969482422,1.050634011608255,29.18000030517578,2.707327512013984,28.690000534057614,0.0734106147873188
430,2007-03-15,29.07999992370605,30.0,28.51000022888184,28.51000022888184,56000.0,0.021426084477122798,-4.228072171433978,2.71429609445964,42.45901623966548,31.83146576569703,-0.7884874695662738,0.2429829824493659,0.9784144305192122,0.2980715514716472,26.651925788305007,1.5300006866455114,-1.2662183437484273,-0.03500013351440856,-1.8752694902178888,1.8052692231890717,-0.9551348118661487,0.8851345448373316,-1.5699996948242116,63.05220237507038,26.267232546185134,0.9201346783517398,3,-0.32499980926513317,0.40499973297119496,0.6424994468689,1.625,2.30999946594239,3,0.047111445764364435,2.0602353157459063,28.46999931335449,1.043952773300532,28.31999969482422,1.050634011608255,29.18000030517578,0.047111445764364435
431,2007-03-16,28.70000076293945,29.60000038146973,28.65999984741211,29.07999992370605,234600.0,-0.01306737144991621,-3.0869500317200473,-0.6666655512575206,40.46875479631149,33.971091503265356,-0.33210798972242017,0.5412581205248195,1.3000235599526668,0.7510586364523597,26.626874424532964,0.9400005340576207,-1.2537355300176571,-0.34549932479858825,-2.13501869649296,1.4440200468957833,-1.2402590106457723,0.5492603610485958,-1.19000053405761,47.79119049971751,9.94410401693522,0.894759685847185,3,0.054999351501468396,0.7849988937377965,1.05999851226807,2.0049991607666016,3.399997711181637,4,0.07700345037364764,-4.228072171433978,29.07999992370605,2.0602353157459063,28.46999931335449,1.043952773300532,28.31999969482422,0.07700345037364764
432,2007-03-19,28.71999931335449,29.0,28.54999923706055,28.82999992370605,70200.0,0.0006968135847877921,-1.0000000000000473,0.2894759297090283,47.454538329571186,36.6155770738962,-0.19026472813410678,0.44400004039732366,1.201320722192829,0.808577725565673,26.6402947306573,0.4500007629394496,-1.2502243819604288,-0.26200075149536417,-1.999786944934577,1.4757854419438488,-1.1308938482149706,0.6068923452242423,-1.1601990890502876,48.59434520868596,6.662122229021804,0.8688930967196064,3,0.035000801086429334,0.7650003433227575,1.102499961853031,1.9850006103515625,3.420000076293956,0,0.07590530491977088,-3.0869500317200473,28.70000076293945,-4.228072171433978,29.07999992370605,2.0602353157459063,28.46999931335449,0.07590530491977088
433,2007-03-20,28.540000915527344,28.8700008392334,28.34000015258789,28.670000076293945,116900.0,-0.006267353834630729,1.0,1.1818039950062422,47.197109934049806,38.80835238985975,0.042836500137543254,0.48670930394473544,1.3433888277173551,1.0635986643300406,27.428205939247306,0.5300006866455078,-1.1190460927370438,-0.3389991760253892,-1.9091005733845243,1.231102221333746,-1.1240498747049585,0.44605152265418013,-0.9313966957092283,41.36549322584763,-1.186303351523918,0.7850506986795679,3,0.21499919891357422,0.9449987411499023,1.3699989318847656,2.1649990081787074,3.0399990081787074,1,0.08374209225579055,-1.0000000000000473,28.71999931335449,-3.0869500317200473,28.70000076293945,-4.228072171433978,29.07999992370605,0.08374209225579055
434,2007-03-21,29.8700008392334,29.989999771118164,28.36000061035156,28.520000457763672,94400.0,0.046601257219387904,1.0503156725450702,-10.384685358803939,56.48287038181953,41.4770117925152,-1.1406055527725485,-0.9511243170850676,-0.01244774466528753,-0.18112682446218642,27.908575446974933,1.6299991607666051,-0.8428322169014635,1.0285007476806634,-0.39555286373823506,2.4525543590995618,0.31647394197121415,1.7405275533901126,-2.213568703811646,92.1687245351699,47.79161690123771,0.7120268057094491,3,-1.1150007247924805,-0.38500118255615234,0.12999916076660156,0.8349990844726527,1.0,2,0.013056557706425886,1.0,28.540000915527344,-1.0000000000000473,28.71999931335449,-3.0869500317200473,28.70000076293945,0.013056557706425886
435,2007-03-22,29.35000038146973,30.03000068664551,29.1200008392334,29.90999984741211,67100.0,-0.017408786178561564,1.2749963641218585,-0.4148143020024303,60.932485349900546,44.070017820204974,-0.5165955031255187,-0.5249850810057488,0.47288427330533267,0.41640153613779063,27.816435593401046,0.9099998474121129,-0.6240395901824272,0.5510003089904814,-0.7475482497505332,1.849548867731496,-0.09827397038002772,1.2002745883609904,-1.6466968887564128,59.763308266943035,10.127012464281222,0.6492742793705077,3,-0.5799999237060547,-0.09500026702881215,0.7449994087219203,1.354999542236321,0.7899990081787109,3,0.050766601422563395,1.0503156725450702,29.8700008392334,1.0,28.540000915527344,-1.0000000000000473,28.71999931335449,0.050766601422563395
436,2007-03-23,29.809999465942386,30.0,29.170000076293945,29.35000038146973,77500.0,0.015672881720406373,-1.0243908112282223,-0.8214277199328393,68.00001098633487,47.610817482247654,-0.895149812917353,-1.053986821554897,-0.019087067585441986,0.02318152224657055,27.71931638764779,0.8299999237060547,-0.4284085064200802,1.0204994201660185,-0.24337088003517593,2.284369720367213,0.38856427006542305,1.652434570266614,-2.0136280854717796,86.98218040352263,29.839757037964574,0.6319351501005968,3,-1.039999008178711,-0.7299995422363317,0.285000324249264,0.8950004577636648,0.8800010681152273,4,0.05300234659551695,1.2749963641218585,29.35000038146973,1.0503156725450702,29.8700008392334,1.0,28.540000915527344,0.05300234659551695
437,2007-03-26,29.84000015258789,30.29999923706055,29.57999992370605,29.78000068664551,70300.0,0.0010063967521964923,-2.1304250475799353,0.13043388121340013,64.34938975008623,51.34911727705517,-0.918247569428889,-1.1492087310296917,-0.10264762172215569,0.0614510135928974,27.621551360765373,0.7199993133544993,-0.27041192835653405,1.0545001029968262,-0.19472692544004033,2.3037271314336927,0.42988658877839114,1.6791136172152612,-1.954283599870287,76.53064799280644,15.719950188785468,0.6246135142184339,3,-0.9350004196166957,-0.7600002288818359,0.25499963760375977,0.8649997711181605,1.4899997711181605,0,0.07573720877937729,-1.0243908112282223,29.809999465942386,1.2749963641218585,29.35000038146973,1.0503156725450702,29.8700008392334,0.07573720877937729
438,2007-03-27,30.32999992370605,30.690000534057614,29.68000030517578,29.70000076293945,159100.0,0.01642090377387828,-2.014925713049416,10.500079473567713,67.88080202153792,55.024997532141896,-1.2216101530419579,-1.617383468262421,-0.6467757710795361,-0.36120697504386,26.953158490962636,1.0100002288818324,-0.14335585095420456,1.4779998779296832,0.05165206153730395,2.9043476943220625,0.7648259697334936,2.191173786125873,-2.2994264099278716,84.54932952191037,19.361728884580614,0.713173908196189,3,-0.8149995803832972,-1.2299995422363246,-0.162500381469723,0.375,1.4699993133544993,1,0.05967687011194789,-2.1304250475799353,29.84000015258789,-1.0243908112282223,29.809999465942386,1.2749963641218585,29.35000038146973,0.05967687011194789
439,2007-03-28,30.809999465942386,31.36000061035156,30.25,30.95000076293945,384600.0,0.015825899882748296,1.3124988824140749,-0.22222457697674627,69.44882400629342,58.02386506176722,-1.4916353008608034,-2.0480189375701237,-1.1409804008219773,-0.7627256697232916,25.735707646176483,1.110000610351559,-0.02484092839079466,1.859999465942387,0.18633966567099236,3.533659266213782,1.0231695658066897,2.6968293660780844,-2.5666717905418537,75.44637497285888,8.629252628109143,0.8368299001356968,3,-0.9599990844726598,-1.3749990463256871,-0.5225000381469762,-0.10499954223633523,1.0300006866455043,2,0.02499190104221949,-2.014925713049416,30.32999992370605,-2.1304250475799353,29.84000015258789,-1.0243908112282223,29.809999465942386,0.02499190104221949
440,2007-03-29,30.649999618530273,31.11000061035156,30.040000915527344,30.940000534057614,168400.0,-0.005193114254642528,2.396818668975692,2.071415920764102,65.90909372395203,60.850569387060624,-1.2130788565595054,-1.8530753258900425,-0.983153028753776,-0.5136806221344408,24.35088924985682,1.0699996948242152,0.22245000899130574,1.6174996376037605,-0.22107962621622335,3.4560789014237443,0.6982100056937668,2.536789269513754,-2.095004649634639,67.57987129319088,3.688115183880285,0.9192896319099922,3,-0.7999992370605469,-1.2149991989135742,-0.3625001907348633,0.0550003051757777,1.2100009918212855,3,0.0071778539458811075,1.3124988824140749,30.809999465942386,-2.014925713049416,30.32999992370605,-2.1304250475799353,29.84000015258789,0.0071778539458811075
441,2007-03-30,30.46999931335449,31.11000061035156,30.239999771118164,30.729999542236328,114800.0,-0.005872766963003873,-1.4166713025878939,0.8965496829865272,61.025639019224435,62.358469463688756,-0.844397910123309,-1.5576129965478245,-0.8055273518809116,-0.2423827390987725,22.848653736063145,0.8700008392333949,0.4373610249627333,1.3134993553161571,-0.5631635775018964,3.1901622881342107,0.37516788890713215,2.251830821725182,-1.6345037803132634,49.99994642281188,-9.577433171321928,0.9383314664090261,3,-0.6199989318847621,-1.0349988937377894,-0.30000019073485973,0.2350006103515625,1.4899997711181676,4,-0.010830322649906132,2.396818668975692,30.649999618530273,1.3124988824140749,30.809999465942386,-2.014925713049416,30.32999992370605,-0.010830322649906132
442,2007-04-02,30.229999542236328,30.899999618530273,30.170000076293945,30.5,98800.0,-0.007876592600150611,-2.743593254822176,1.038462384917273,68.26005169903695,64.6987963264651,-0.41088863133552067,-1.1671687163113518,-0.5784770807512558,0.07870595394938107,20.93625320981813,0.7299995422363281,0.5643153860228018,0.9399995803833008,-0.8356245732953482,2.71562373406195,0.05218750354397628,1.8278116572226253,-1.1420535014640691,32.738043878093265,-29.42602326805462,0.887812076839325,4,-0.3699989318847692,-0.7949991226196289,-0.06000041961669922,0.475000381469723,-1.1199989318847692,0,0.01521670521954821,-1.4166713025878939,30.46999931335449,2.396818668975692,30.649999618530273,1.3124988824140749,30.809999465942386,0.01521670521954821
443,2007-04-03,30.309999465942386,30.729999542236328,30.229999542236328,30.32999992370605,130600.0,0.0026463752867176282,-4.555546136565931,0.07407564390565193,67.82947255116216,65.95952990083651,-0.23849025032987825,-1.1418960604710868,-0.662382022116045,0.07677224111374059,19.322870459489774,0.5,0.752963786744079,0.9159995079040577,-0.8417786055393179,2.6737776213474334,0.03711045118237166,1.7948885646257438,-0.9948479682121985,20.45444036644254,-40.910545958560746,0.8788890567216875,4,-0.0699987411499059,-0.8749990463256871,-0.14000034332275746,0.35000038146971946,-1.2099990844726562,1,0.03365227567587992,-2.743593254822176,30.229999542236328,-1.4166713025878939,30.46999931335449,2.396818668975692,30.649999618530273,0.03365227567587992
444,2007-04-04,29.809999465942386,30.25,29.670000076293945,30.25,81800.0,-0.016496206163309934,1.636360089645277,21.999523173763123,57.22772479162676,65.54788983880607,0.2817304566014833,-0.54044042791541,-0.17411185451318545,0.6626231655756207,17.33383640235629,0.639999389648441,0.8841478717289704,0.333999538421633,-1.334083097840196,2.002082174683462,-0.5000417797092815,1.1680408565525475,-0.29036305695005993,9.722176231001297,-49.304893617872246,0.8340413181309149,4,0.45500087738036754,-0.37499904632568715,0.07250022888183238,0.8500003814697195,-0.5499992370605469,2,0.06675611562461503,-4.555546136565931,30.309999465942386,-2.743593254822176,30.229999542236328,-1.4166713025878939,30.46999931335449,0.06675611562461503
445,2007-04-05,29.88999938964844,30.09000015258789,29.649999618530273,29.85000038146973,40100.0,0.002683660689006606,1.0000000000000322,-0.09090672643018535,62.5263113935864,64.93970099516737,0.32004045606268505,-0.525296585489837,-0.2677328794758047,0.6731640241396661,15.227441891081552,0.4400005340576172,1.0471302356254206,0.33649950027466247,-1.2514583853455825,1.9244573858949074,-0.4574794425354618,1.1304784430847867,1.470001220703118,16.438329320501264,-42.19199584466109,0.793978942810123,4,0.580000877380364,-0.45499897003174183,-0.43749952316284535,0.5900011062622035,-1.889999389648441,3,0.0652392372953603,1.636360089645277,29.809999465942386,-4.555546136565931,30.309999465942386,-2.743593254822176,30.229999542236328,0.0652392372953603
446,2007-04-09,30.07999992370605,30.36000061035156,29.770000457763672,29.90999984741211,169900.0,0.006356659014299382,-1.622229569065254,4.250107291020845,63.82114955789815,64.8810076404798,0.19262362901542573,-0.6385619128870879,-0.4565323734431388,0.5198432835643025,13.70400010132613,0.5900001525878871,1.050968595905033,0.4570000648498507,-1.093050182570071,2.0070503122697723,-0.31802505886010835,1.2320251885598097,1.2458006668090817,34.400024414062216,-24.44641491642136,0.77502512370996,4,0.42500019073486683,-0.6449995040893519,-0.6275000572204554,0.4000005722045934,-2.5200004577636648,0,0.05917555489229542,1.0000000000000322,29.88999938964844,1.636360089645277,29.809999465942386,-4.555546136565931,30.309999465942386,0.05917555489229542
447,2007-04-10,30.5,30.84000015258789,30.07999992370605,30.07999992370605,62200.0,0.013962768529229619,-2.619048051552855,2.4705875753122606,68.99223975225166,65.00450072167021,-0.13847176032786734,-1.0061882648871077,-0.8517282174424565,0.13342983324229607,13.083434045838027,0.7600002288818395,1.0781372497526505,0.8110001564025886,-0.7716941212564485,2.3936944340616257,0.01965301757307003,1.6023472952321072,0.7922845710754345,71.42857142857143,9.942498388657704,0.7913471388295182,4,0.005000114440917969,-1.0649995803833008,-1.0475001335144043,-0.01999950408935547,-2.6900005340576136,1,0.04786882244172652,-1.622229569065254,30.07999992370605,1.0000000000000322,29.88999938964844,1.636360089645277,29.809999465942386,0.04786882244172652
448,2007-04-11,30.190000534057614,30.53000068664551,29.8799991607666,30.53000068664551,112000.0,-0.010163916916143823,2.8235366715658734,-0.8095240257764598,53.864731183588276,63.272934852480745,0.16715890773493314,-0.5785736509637651,-0.5090544324540396,0.4728398549446773,12.050582237902544,0.6500015258789098,1.012200126034621,0.4075006484985302,-1.0507153282926964,1.8657166252897568,-0.3216073398970849,1.1366086368941453,1.0694383379669183,45.378207830383595,-11.72164311651121,0.7291079883956141,4,0.18999958038330433,-0.7550001144409144,-0.8875012397766078,0.07999992370606535,-2.620000839233395,2,-0.035773431752268325,-2.619048051552855,30.5,-1.622229569065254,30.07999992370605,1.0000000000000322,29.88999938964844,-0.035773431752268325
449,2007-04-12,30.559999465942386,30.63999938964844,29.899999618530273,30.18000030517578,80400.0,0.012255678215950194,1.7407449269731152,-1.117644088904833,65.16290391355636,63.190024873547905,-0.2704752395962906,-0.8263333326809708,-0.8694529701117695,0.13757564751747609,10.390734374495054,0.7399997711181676,0.9942343510710643,0.6729995727539091,-0.6853131212410162,2.0313122667488344,-0.006156774243553542,1.3521559197513717,0.6672506210122613,76.470541093728,18.89349897495798,0.679156346997462,4,-0.1799993515014684,-1.1249990463256871,-1.2750000953674352,-0.6049995422363317,-2.5399990081787145,3,-0.047774839986491235,2.8235366715658734,30.190000534057614,-2.619048051552855,30.5,-1.622229569065254,30.07999992370605,-0.047774839986491235
450,2007-04-13,30.45000076293945,30.729999542236328,30.059999465942386,30.540000915527344,238100.0,-0.0035994340616898324,1.8510798899413032,-0.23684302988019526,58.79123268778605,62.94175750338808,-0.21437350500284325,-0.6413156703335119,-0.7544802575976703,0.2528021907254505,10.419266596160334,0.6700000762939418,0.902830812425627,0.4945008277893024,-0.8302187606752156,1.8192204162538204,-0.16785896644295661,1.1568606220215614,0.7457043146467122,63.551448515832455,9.293511197337374,0.6623597942322592,4,-0.17500114440917613,-1.0150003433227504,-1.2000012397766078,-0.5500011444091761,-2.1000003814697195,4,-0.03908047632977252,1.7407449269731152,30.559999465942386,2.8235366715658734,30.190000534057614,-2.619048051552855,30.5,-0.03908047632977252
451,2007-04-16,30.90999984741211,31.0,30.3700008392334,30.60000038146973,151600.0,0.015106701903026654,1.571426347114258,-3.4444326707072377,63.14497270192366,62.373415392597714,-0.6765402799334339,-0.9773681741783804,-1.212439416571229,-0.1979637365607303,10.56541375817738,0.6299991607666016,0.7619550106048685,0.8439999580383315,-0.40637064443040316,2.094370560507066,0.21881465680396417,1.4691852592726988,0.2547911209929339,91.96427811165815,38.84969711314478,0.6251853012343682,4,-0.5850000381469727,-1.4749994277954102,-1.7475004196166992,-1.010000228881836,-2.8099994659423793,0,-0.09414428540205066,1.8510798899413032,30.45000076293945,1.7407449269731152,30.559999465942386,2.8235366715658734,30.190000534057614,-0.09414428540205066
452,2007-04-17,30.899999618530273,31.170000076293945,30.6299991607666,30.8799991607666,128200.0,-0.0003235273028535657,-1.0769247698345743,0.06451771683822653,57.93872251077465,61.27444316588799,-0.6274935159555319,-0.8386730602796533,-1.1879006373266812,-0.17821573907470167,10.676449513079698,0.5400009155273438,0.6580335269751991,0.7249997138977058,-0.4056726047527448,1.8556720325481564,0.15966355457247872,1.2903358732229329,-1.25,79.06974681073791,28.695012760923632,0.565336159325226,4,-0.48999977111816406,-1.4649991989135742,-1.830000400543213,-1.0,-3.0,1,-0.10809062115926171,1.571426347114258,30.90999984741211,1.8510798899413032,30.45000076293945,1.7407449269731152,30.559999465942386,-0.10809062115926171
453,2007-04-18,30.93000030517578,31.1299991607666,30.79999923706055,30.79999923706055,60900.0,0.0009708960199312777,-4.076880190146647,6.499904634750919,51.91084292120996,60.68367851361946,-0.6261440031002437,-0.7172122379717152,-1.1836940312279154,-0.2056997922503676,10.57458462269494,0.32999992370605113,0.6063350210920859,0.635500431060791,-0.24513254034949838,1.5161334024710804,0.1951839453556481,1.075816916765934,-1.2496006774902355,81.10238703844432,32.498712286727724,0.4403164857051446,4,-0.5200004577636719,-1.494999885559082,-1.89500093460083,-1.0300006866455078,-3.5,2,-0.10087296503231191,-1.0769247698345743,30.899999618530273,1.571426347114258,30.90999984741211,1.8510798899413032,30.45000076293945,-0.10087296503231191
454,2007-04-19,30.26000022888184,30.70000076293945,29.8799991607666,30.70000076293945,283900.0,-0.02166181925907784,2.727275485831495,-3.384591684028325,44.65753925744004,58.69825938738098,0.12784589220251164,-0.017387779558358574,-0.5075214777560042,0.4476179705051173,11.122155389948496,1.0500011444091797,0.5156777223418665,-0.05399961471557191,-0.9120364637341716,0.8040372343030278,-0.48301803922486997,0.37501880979372615,-0.5498085922241245,29.457426234453177,-16.054131947596726,0.42901842450929895,4,0.2100000381469691,-0.8249998092651403,-1.2600007057189977,-0.36000061035156605,-2.3999996185302805,3,-0.08889624962692944,-4.076880190146647,30.93000030517578,-1.0769247698345743,30.899999618530273,1.571426347114258,30.90999984741211,-0.08889624962692944
455,2007-04-20,30.84000015258789,31.040000915527344,30.60000038146973,30.60000038146973,187200.0,0.019167214782519038,-2.6666746139602946,-0.5454533632150931,54.56791460723901,57.67012217064107,-0.33885956867574407,-0.5059789969850357,-1.0912457451172273,-0.14665930287389628,11.81359000847676,0.7800006866455043,0.43480033566854104,0.4515003204345689,-0.30709335889018874,1.2100939997593265,0.0722034807721883,0.8307971600969495,-1.1006123471374494,74.41862872080576,28.25724699419613,0.3792968396623792,4,-0.3150005340576172,-0.9899997711181641,-1.9025001525878906,-0.9600000381469727,-2.440000534057617,4,-0.09143967836808142,2.727275485831495,30.26000022888184,-4.076880190146647,30.93000030517578,-1.0769247698345743,30.899999618530273,-0.09143967836808142
456,2007-04-23,31.38999938964844,31.459999084472656,30.79999923706055,30.79999923706055,98500.0,0.017833957014893098,-1.2372870397310196,2.458336313568451,63.30276032046979,57.03795778933197,-0.7638171001382297,-0.9818809702994784,-1.6457473950493444,-0.7075632670652574,12.724004534973071,0.6599998474121058,0.476423455191366,0.9224995613098166,0.09190377501627012,1.753095347603363,0.5072016681630451,1.337797454456588,-1.62199933878113,95.56963935415746,45.73943256721434,0.41529789314677273,4,-0.7200002670288121,-1.4899997711181676,-2.269999504089359,-1.519999504089359,-3.0699996948242223,0,-0.0968460996269156,-2.6666746139602946,30.84000015258789,2.727275485831495,30.26000022888184,-4.076880190146647,30.93000030517578,-0.0968460996269156
457,2007-04-24,32.09999847412109,32.59000015258789,31.06999969482422,31.38999938964844,118700.0,0.022618639639310878,-1.2518550752485207,1.2033879675427357,67.93587633949292,58.60141836221027,-1.3667130313320364,-1.595697671830429,-2.3475781817225396,-1.4174236520624781,13.732823888131382,1.5200004577636719,0.5095411489463402,1.519498729705802,0.4638980450628516,2.5750994143487524,0.991698387384325,2.047299072027279,-2.2643184619095607,81.9187638696216,27.20067239010907,0.5278003423214758,4,-0.8649988174438406,-1.634998321533196,-2.9799985885620046,-2.2299985885620046,-4.059997558593743,1,-0.12461053840473357,-1.2372870397310196,31.38999938964844,-2.6666746139602946,30.84000015258789,2.727275485831495,30.26000022888184,-0.12461053840473357
458,2007-04-25,32.139999389648445,32.439998626708984,32.029998779296875,32.25,127600.0,0.001246134499339746,-1.484833772599066,-0.15493063689407255,75.7174562098977,59.77414639513708,-1.2304082316729037,-1.5738367277228065,-2.3994098225382103,-1.4635983851773453,14.360469602781784,0.4099998474121094,0.5278779397678406,1.468999671936043,0.21257408985511006,2.725425254016976,0.8407868808955747,2.097212462976511,-2.1390601690143356,83.39481187285406,22.03555144825188,0.6282127910404672,4,-0.9049997329711985,-1.674999237060554,-3.0199995040893626,-2.2699995040893626,-3.6399993896484446,2,-0.13192283296942986,-1.2518550752485207,32.09999847412109,-1.2372870397310196,31.38999938964844,-2.6666746139602946,30.84000015258789,-0.13192283296942986
459,2007-04-26,31.57999992370605,32.240001678466804,31.13999938964844,32.06999969482422,78900.0,-0.017423754716148432,1.6505959863130748,4.454518657234333,66.86628486671947,60.671374415018576,-0.570500108964147,-1.0047047255094022,-1.8734664359021451,-0.9132514593551626,13.886226035367228,1.100002288818363,0.46921083484306436,0.8705001831054666,-0.44944322197720865,2.1904435881881454,0.21052848056412898,1.5304718856468043,-1.4237170471547138,49.24621381668146,-17.060139178888733,0.6599717025413393,4,-0.34500026702880504,-1.1049995422363246,-2.460000038146969,-1.8299999237060511,-2.8600006103515625,3,-0.13141227449513082,-1.484833772599066,32.139999389648445,-1.2518550752485207,32.09999847412109,-1.2372870397310196,31.38999938964844,-0.13141227449513082
460,2007-04-27,30.8700008392334,31.540000915527344,30.71999931335449,31.540000915527344,124000.0,-0.022482554977451996,1.4477656979044895,1.3673477331734694,57.14287192469932,60.004474328660315,0.22947282167071847,-0.29236850625991195,-1.1771393414290223,-0.2249553883004367,13.48872398199521,0.8600006103515625,0.5225001755062202,0.14950103759765554,-1.172020464008206,1.471022539203517,-0.5112597132052734,0.8102617884005845,-0.5676949261198665,8.021468372196145,-59.746411792134474,0.6607607508029306,4,0.36499881744384766,-0.015000343322753906,-1.7500009536743164,-1.1500005722045898,-2.2900009155273473,4,-0.09750567369782381,1.6505959863130748,31.57999992370605,-1.484833772599066,32.139999389648445,-1.2518550752485207,32.09999847412109,-0.09750567369782381
461,2007-04-30,30.13999938964844,31.229999542236328,30.10000038146973,30.81999969482422,107100.0,-0.023647600574638883,-1.973688569435191,1.0149257130493894,46.91780106080008,58.77992750088537,0.9373339682088186,0.4338882389940082,-0.4547450350930724,0.4843065943181273,12.983296847695524,1.129999160766598,0.47854194844375897,-0.5640004158019991,-1.9067607982692714,0.7787599666652731,-1.2353806070356335,0.10737977543163524,2.4500007629394496,1.6063860182906349,-62.98450647911693,0.6713801912336358,4,1.095000267028805,0.7400007247924769,-1.1274991035461461,-0.41999912261963246,-1.5100002288818395,0,-0.057730584152426045,1.4477656979044895,30.8700008392334,1.6505959863130748,31.57999992370605,-1.484833772599066,32.139999389648445,-0.057730584152426045
462,2007-05-01,30.690000534057614,30.71999931335449,29.71999931335449,30.13999938964844,117800.0,0.018248213521798284,2.278695495833567,-0.8088248493756178,54.11184344678087,59.02448311483769,0.39606195538547695,-0.08420082449101685,-1.002895299807065,-0.09893446169580145,12.69613915656247,1.0,0.4927840424481609,-0.03699932098389169,-1.3612043891294299,1.2872057471616465,-0.6991018550566608,0.6251032130888774,1.8501996231079154,35.66181858725732,-30.063926935484837,0.6621025340727684,5,0.46499919891357777,0.394999504089359,-1.7650003433227504,-0.970000267028805,-2.0500011444091726,1,-0.07722387741907444,-1.973688569435191,30.13999938964844,1.4477656979044895,30.8700008392334,1.6505959863130748,31.57999992370605,-0.07722387741907444
463,2007-05-02,31.32999992370605,31.51000022888184,30.63999938964844,30.690000534057614,102300.0,0.02085367802252769,-1.3513482862254107,1.163632832684273,56.06299718733587,60.29175621815945,-0.20252856967107036,-0.6786615904580238,-1.653233951353485,-0.7703864072858728,12.253139230680143,0.8700008392333984,0.46348897874287687,0.5520000457763636,-0.7831061205911674,1.8871062121438946,-0.11555303740740186,1.2195531289601291,1.0973921997070342,63.888853147159864,-0.4580127218737431,0.6675530831837648,5,-0.17500019073485973,-0.2100000381469691,-2.337500095367428,-1.6099996566772425,-2.329999923706051,2,-0.10501113999969425,2.278695495833567,30.690000534057614,-1.973688569435191,30.13999938964844,1.4477656979044895,30.8700008392334,-0.10501113999969425
464,2007-05-03,31.79999923706055,32.009998321533196,31.25,31.25,193300.0,0.01500157403444069,-1.7636340937306838,0.8593746274706204,60.059602520997935,60.90194376413267,-0.4817694159179595,-1.045536203387769,-2.1289690398833834,-1.2707019062880356,12.787803587305147,0.759998321533196,0.4792926139132021,0.922499370574954,-0.40544864651947066,2.2504473876693787,0.2585253620277399,1.5864733791221681,0.5190971739501897,90.8297303307715,25.29242600240498,0.6639740085472132,5,-0.644999504089359,-0.6799993515014684,-2.49249887466431,-2.079998970031742,-2.879999160766605,3,-0.10377356340356902,-1.3513482862254107,31.32999992370605,2.278695495833567,30.690000534057614,-1.973688569435191,30.13999938964844,-0.10377356340356902
465,2007-05-04,31.84000015258789,31.8700008392334,31.399999618530273,31.809999465942386,173500.0,0.0012578904555671233,9.444232521669104,0.05454677865707917,57.39268815430539,60.24526907900329,-0.407897716074757,-0.9823216470142349,-2.1608192463905667,-1.3398168397703216,13.379642876069358,0.470001220703125,0.5260440071420689,0.8650002479553223,-0.4438757388298953,2.17387623474054,0.2105622545627135,1.519438241347931,0.3751323745165962,92.57649595750223,29.126975923066624,0.6544379933926094,5,-0.6850004196166992,-0.7200002670288086,-2.1974997520446777,-2.119999885559082,-4.030000686645504,4,-0.09798997563697609,-1.7636340937306838,31.79999923706055,-1.3513482862254107,31.32999992370605,2.278695495833567,30.690000534057614,-0.09798997563697609
466,2007-05-07,31.86000061035156,32.169998168945305,31.559999465942386,31.79999923706055,81500.0,0.0006281550775069089,-1.2592506251854265,2.0,57.6190541066268,59.09895549757371,-0.39584458284358703,-0.9087221406338877,-2.165820929288696,-1.389270229750128,13.757239194147752,0.609998703002919,0.6645901314629832,0.7960006713867145,-0.49862577892411863,2.0906271216975476,0.14868744623129615,1.4433138965421328,-2.1400012969970703,87.34703251447068,24.804564049685887,0.6473132251554166,5,-0.7800016403198207,-0.7400007247924769,-2.217500209808346,-2.1400003433227504,-3.9800014495849574,0,-0.10295042761486362,9.444232521669104,31.84000015258789,-1.7636340937306838,31.79999923706055,-1.3513482862254107,31.32999992370605,-0.10295042761486362
467,2007-05-08,31.959999084472656,32.029998779296875,31.07999992370605,31.79999923706055,181300.0,0.003138683998913816,5.333341810459951,2.666603089834321,58.08476414447464,57.13976749030448,-0.5786406453681252,-0.9420313561079467,-2.2467703640634866,-1.510774937746124,13.370557008687253,0.9499988555908239,0.7259459297891908,0.822999191284179,-0.5020162000088675,2.1480145825772254,0.16049149563765397,1.485506886930704,-2.190999794006352,86.27455869153323,25.002465669583607,0.6625076956465241,5,-0.9799985885620117,-0.8399991989135742,-2.3174986839294434,-2.47499942779541,-3.9599990844726562,1,-0.10419274152369706,-1.2592506251854265,31.86000061035156,9.444232521669104,31.84000015258789,-1.7636340937306838,31.79999923706055,-0.10419274152369706
468,2007-05-09,29.11000061035156,31.309999465942386,28.0,31.29999923706055,834100.0,-0.08917392227040866,1.995475870735212,-13.68750447035297,43.27485393162674,54.518497386405286,2.007458445601287,1.9214198751416127,0.61921155792934,1.2988506184851936,13.862980444274593,3.9599990844726562,0.6278849430475653,-1.9729992866516142,-3.528499599036717,-0.4174989742665076,-2.7507494428441674,-1.195249130459061,3.0599975585937464,26.618731361033316,-37.07996702733928,0.7777501561925526,5,0.9749984741210938,1.1849994659423864,0.5374999046325719,0.37499904632568715,-0.5699996948242152,2,-0.016145696009913002,5.333341810459951,31.959999084472656,-1.2592506251854265,31.86000061035156,9.444232521669104,31.84000015258789,-0.016145696009913002
469,2007-05-10,29.10000038146973,29.540000915527344,29.0,29.149999618530273,256400.0,-0.000343532417456327,-3.32000732421875,0.022830716170666922,39.097742563788074,52.51348301297071,1.820075983858004,1.914594672315296,0.6502442510872974,1.2659342193189858,14.24711360029798,0.5400009155273438,0.4233192940947177,-1.9099995613098102,-3.689720921232034,-0.13027820138758628,-2.7998602412709204,-1.0201388813487,2.986597824096666,26.378917613480564,-34.478154959718225,0.8898606799611112,5,0.9849987030029226,1.1949996948242152,0.7375001907348597,0.384999275207516,-0.8800010681152415,3,-0.0034364391807159,1.995475870735212,29.11000061035156,5.333341810459951,31.959999084472656,-1.2592506251854265,31.86000061035156,-0.0034364391807159
470,2007-05-11,29.26000022888184,29.479999542236328,29.020000457763672,29.29999923706055,148300.0,0.005498276471294972,1.2999976158119761,0.7999923704891085,35.9683817311643,51.2968808652334,1.573109799214972,1.7506274558241977,0.5087340481416085,1.0587223046470733,14.539743288534195,0.45999908447265625,0.16561433964434968,-1.6904996871948192,-3.62213566787047,0.2411362934808281,-2.6563176775326447,-0.7246816968569938,2.7448660125732296,30.2158460947364,-25.165946585363763,0.9658179903378238,5,0.8249988555908132,1.0349998474121058,0.5900001525878871,0.2249994277954066,-1.1200008392333984,4,-0.011619964112381975,-3.32000732421875,29.10000038146973,1.995475870735212,29.11000061035156,5.333341810459951,31.959999084472656,-0.011619964112381975
471,2007-05-14,28.0,29.40999984741211,27.53000068664551,29.26000022888184,410000.0,-0.043062208442436134,1.4102561594543956,31.50078680082027,24.815732300084633,48.04175740448938,2.7911467484968924,2.9317522078964515,1.8055241328491647,2.272326534193297,14.82448340373459,1.879999160766598,-0.06247918621678039,-2.804999923706056,-5.144756454555633,-0.4652433928564754,-3.9748781891308482,-1.635121658281264,3.9247689166259683,10.44443361258335,-39.86295854773246,1.1698782654247903,5,1.8499994277954102,2.060000419616699,1.952500343322754,1.484999656677246,-0.7399997711181605,0,-0.006785733359200519,1.2999976158119761,29.26000022888184,-3.32000732421875,29.10000038146973,1.995475870735212,29.11000061035156,-0.006785733359200519
472,2007-05-15,27.559999465942386,28.06999969482422,27.54999923706055,28.0,223200.0,-0.015714304787771916,-1.26086668076445,0.34920670962741235,23.185009042039596,44.388647610567574,3.0625220033405185,3.2766964513319685,2.2918225211254573,2.6745575076391113,14.92090308274195,0.5200004577636683,-0.21027074448981864,-3.0780004501342724,-5.829723773904423,-0.326277126364122,-4.453862112019348,-1.7021387882491972,4.188978721484364,0.793618756206454,-43.45596634748564,1.3758616618850759,5,2.289999961853024,2.500000953674313,2.4100008010864222,1.9250001907348597,-0.019998550415042615,1,0.011611019630811681,1.4102561594543956,28.0,1.2999976158119761,29.26000022888184,-3.32000732421875,29.10000038146973,0.011611019630811681
473,2007-05-16,27.809999465942386,28.20000076293945,27.5,27.61000061035156,109900.0,0.009071117737463608,-2.333336360870279,-0.4545423019069326,27.09598622444605,40.72602357761736,2.526376052349878,2.9312561254793223,2.070380549050835,2.3902533070095906,14.968288274997171,0.7000007629394496,-0.2361126870498964,-2.672000408172604,-5.694460646808555,0.35045983046334683,-4.183230527490579,-1.1607702888546285,3.7702196214531156,15.19604543227624,-27.247436906529355,1.5112301193179745,5,2.0249996185302663,2.235000610351559,2.1600008010864222,1.6750001907348597,-0.38999938964844105,2,0.006832094128239596,-1.26086668076445,27.559999465942386,1.4102561594543956,28.0,1.2999976158119761,29.26000022888184,0.006832094128239596
474,2007-05-17,27.56999969482422,27.76000022888184,27.11000061035156,27.70000076293945,212200.0,-0.00862998114804292,4.199996948242097,-0.6500090599578064,28.737106655442133,37.54207007774366,2.3504216658229815,3.119324203432619,2.3386725925058727,2.596600093734647,16.64063951207771,0.6999988555908274,-0.37177036757567805,-2.7775001525878906,-6.068993784270582,0.5139934790948004,-4.423246968429236,-1.131753336746545,3.7654062473275545,19.40925281796816,-26.25699694462184,1.6457468158413462,5,2.0699996948242116,2.280000686645508,2.33750057220459,1.9149999618530273,-1.6700000762939453,3,0.03518321477838926,-2.333336360870279,27.809999465942386,-1.26086668076445,27.559999465942386,1.4102561594543956,28.0,0.03518321477838926
475,2007-05-18,28.020000457763672,28.21999931335449,27.46999931335449,27.59000015258789,116600.0,0.016322117080905585,-1.238799341824307,-3.3076674785059152,35.8288832779063,35.120939985663604,1.4545286399828257,2.579474817815445,1.9172960264053103,2.116818148104656,17.75320234605808,0.75,-0.5791889186019787,-2.1864994049072273,-5.627375853826713,1.254377044012255,-3.9069376293669684,-0.4660611804474861,2.9773730578440833,39.56522388133975,-11.192048937954894,1.7204382244597416,5,1.5499992370605469,1.8299999237060547,1.8874998092651367,1.4649991989135742,-2.0,4,0.007137717784561959,4.199996948242097,27.56999969482422,-2.333336360870279,27.809999465942386,-1.26086668076445,27.559999465942386,0.007137717784561959
476,2007-05-21,28.35000038146973,28.790000915527344,27.959999084472656,28.020000457763672,285600.0,0.011777299011950015,-2.6888751372223236,0.7674411383758355,33.88429274392925,32.43199871893634,0.6417633120340049,2.118673898805927,1.6090618117320368,1.7674355503323547,18.178118089074648,0.8300018310546875,-0.875042786138124,-1.7044995307922335,-5.193492312438959,1.7844932508544922,-3.448995921615598,0.03999686003113112,2.336383301717529,73.80949677794405,20.269365306431624,1.7444963908233635,5,0.8599996566772425,1.4999999999999964,1.5049996376037562,1.134999275207516,-1.870000839233402,0,-0.007407442292612809,-1.238799341824307,28.020000457763672,4.199996948242097,27.56999969482422,-2.333336360870279,27.809999465942386,-0.007407442292612809
477,2007-05-22,28.10000038146973,28.709999084472656,28.020000457763672,28.31999969482422,218700.0,-0.008818342033018345,-2.631579739897304,-0.6666647400514227,26.491993854283052,30.567236488120372,0.3203270989822329,2.1646202746461753,1.862574686732529,1.9815529389971118,17.475200781810095,0.6899986267089844,-1.1844689624758686,-1.7544996261596637,-5.208196053454163,1.699196801134839,-3.481347839806915,-0.02765141251241232,2.300272655890673,58.92854710014971,6.42079418532289,1.7268482136472512,5,0.225000381469723,1.7499999999999964,1.7799997329711879,1.384999275207516,-1.4899997711181712,1,-0.029893243458523955,-2.6888751372223236,28.35000038146973,-1.238799341824307,28.020000457763672,4.199996948242097,27.56999969482422,-0.029893243458523955
478,2007-05-23,27.899999618530273,28.54999923706055,27.82999992370605,28.190000534057614,116100.0,-0.007117464776667637,-2.3488316388992168,1.3181900938938695,20.454550052148633,28.495770653493768,0.3694955335662833,2.140424660634551,2.0915613580275476,2.14302608257168,16.782858484740963,0.7199993133544993,-1.536242314113828,-1.7425004005432143,-5.12529820707406,1.640297405987635,-3.433899303808637,-0.05110149727779145,2.237051624669423,47.02374194485958,-0.6102438062720523,1.691398903265424,5,0.3950004577636719,1.9500007629394531,2.022500514984131,1.5850000381469727,-1.2899990081787145,2,-0.012903179495523331,-2.631579739897304,28.10000038146973,-2.6888751372223236,28.35000038146973,-1.238799341824307,28.020000457763672,-0.012903179495523331
479,2007-05-24,27.43000030517578,28.43000030517578,27.18000030517578,27.85000038146973,217000.0,-0.016845853755579787,-1.7173910789994713,1.4482715529715382,18.634419536462687,26.56977485408248,0.6455832195505664,2.4069824527448986,2.580847097424904,2.5688188721221934,17.53011434057391,1.25,-1.950687190634664,-2.004999732971193,-5.39650301745754,1.3865035515151511,-3.7007513752143666,-0.30924809072801906,2.464886887396066,15.527944423909851,-25.329686992707913,1.6957516422431724,5,0.8299999237060547,2.4200000762939453,2.492499828338623,2.054999351501465,-0.6000003814697301,3,-0.0003645726857666176,-2.3488316388992168,27.899999618530273,-2.631579739897304,28.10000038146973,-2.6888751372223236,28.35000038146973,-0.0003645726857666176
480,2007-05-25,27.86000061035156,28.020000457763672,27.45000076293945,27.5,112000.0,0.0156762778123134,-1.4782644751463456,-0.8571441546586824,23.118274608006487,26.381168443851575,-0.00434872580810719,1.8339456532833793,2.1558623521854052,2.107201996299498,18.858299444469363,0.5900001525878906,-2.032809945845589,-1.4244994163513205,-4.81502149509971,1.9660226623970694,-3.1197604557255154,0.27076162302287443,1.8120956556426648,42.23602778804486,6.959131439508042,1.6952610393741945,5,0.09000015258789418,1.9899997711181676,2.092499732971195,1.6249990463256871,-1.1800003051757777,4,-0.07035179285290594,-1.7173910789994713,27.43000030517578,-2.3488316388992168,27.899999618530273,-2.631579739897304,28.10000038146973,-0.07035179285290594
481,2007-05-29,28.399999618530273,28.459999084472656,27.920000076293945,27.959999084472656,109800.0,0.019382591398008575,-1.076925051993735,1.2222216335353828,27.411168495631884,26.85074171647294,-0.5382428080589499,1.2194271081254868,1.639507532540577,1.535531446505452,20.311744360405296,0.5999984741210973,-2.073639375045829,-0.7975004196166999,-4.184887914510199,2.5898870752767955,-2.4911941670634477,0.8961933278300478,1.0671289950125384,79.73858083175426,48.80940104072626,1.693693747446748,5,-0.4499988555908203,1.4500007629394531,1.7875003814697266,1.0850000381469727,-2.190000534057617,1,-0.08380278847657852,-1.4782644751463456,27.86000061035156,-1.7173910789994713,27.43000030517578,-2.3488316388992168,27.899999618530273,-0.08380278847657852
482,2007-05-30,28.31999969482422,28.559999465942386,27.899999618530273,28.20000076293945,105900.0,-0.0028168987598808926,1.2000050862759417,0.2727245141685568,42.27005067350679,28.53674887747969,-0.3789502813791543,1.1729041446241126,1.7420648189350274,1.573492801872316,21.392297882205487,0.6599998474121129,-2.1129680357633234,-0.759000301361084,-4.091929331382367,2.5739287286601993,-2.4254648163717256,0.9074642136495576,0.9585586784632945,82.60870166146731,49.021974808632876,1.6664645150106425,5,-0.3699989318847656,1.5300006866455078,1.9649996757507324,1.1649999618530273,-2.3099994659423793,2,-0.06497175750055428,-1.076925051993735,28.399999618530273,-1.4782644751463456,27.86000061035156,-1.7173910789994713,27.43000030517578,-0.06497175750055428
483,2007-05-31,28.040000915527344,28.57999992370605,27.95000076293945,28.420000076293945,93500.0,-0.009886962652335352,-1.249999148504234,-3.1666878596177974,40.14870231140199,29.804703950364118,-0.0702861033755724,1.2583004480794742,2.047635208742019,1.831432701575956,22.924270759584758,0.6299991607666016,-1.944382670708869,-0.8744991302490241,-4.061191504159858,2.3121932436618096,-2.467845317204443,0.7188470567063945,1.0650728367252924,61.4286317630856,25.81770815841392,1.593346186955417,5,-0.05500030517578125,1.7349987030029297,2.8099989891052246,2.0099992752075195,-1.5400009155273438,3,-0.05099858268492108,1.2000050862759417,28.31999969482422,-1.076925051993735,28.399999618530273,-1.4782644751463456,27.86000061035156,-0.05099858268492108
484,2007-06-01,28.5,28.709999084472656,28.21999931335449,28.21999931335449,251200.0,0.016405102334284383,-2.4999897820858896,-0.7368455395549938,43.30985525301757,30.635923058709814,-0.4296765175260404,0.5674932373845607,1.5762037629422991,1.3505482929636194,23.97676304261414,0.6699981689453125,-1.6918280150165081,-0.24950008392334055,-3.134579461287565,2.635579293440884,-1.6920397726054546,1.1930396047587735,0.44546790090054955,83.33338379235914,45.09684449774465,1.442539688682113,6,-0.5149993896484375,1.1750011444091797,2.3499999046325684,1.5500001907348633,-2.75,4,-0.06631576805784001,-1.249999148504234,28.040000915527344,1.2000050862759417,28.31999969482422,-1.076925051993735,28.399999618530273,-0.06631576805784001
485,2007-06-04,28.71999931335449,28.90999984741211,28.399999618530273,28.399999618530273,196800.0,0.007719274152789168,-2.1875044703526214,1.1428532503184312,57.758617500344215,33.288625809422584,-0.603391924826024,0.10726616444693349,1.363856522706957,1.1096132132706948,24.992371778359207,0.5100002288818359,-1.4902356862124861,0.12649927139282013,-2.3656126494801306,2.618611192265771,-1.1195566890436552,1.3725552318292955,-1.6099987030029297,81.18807019796729,37.80695528724942,1.2460559604364758,6,-0.6749992370605433,0.9200000762939418,2.1350007057189977,1.3300008773803746,-2.7199993133544886,0,-0.06580777976445173,-2.4999897820858896,28.5,-1.249999148504234,28.040000915527344,1.2000050862759417,28.31999969482422,-0.06580777976445173
486,2007-06-05,28.57999992370605,28.93000030517578,28.26000022888184,28.51000022888184,129500.0,-0.004874630675333558,-1.3508787193318421,0.21874925494120998,61.75116726318962,37.20631174374554,-0.477556241441075,-0.01166105300628928,1.4952095353155919,1.2266921825288577,25.81013902116477,0.6700000762939418,-1.2912006883572253,0.15049991607665802,-1.8119201655104433,2.1129199976637594,-0.8307101247168909,1.131709956870207,-1.4339993286132824,66.01940309286525,16.53862473232722,0.9812100407935507,6,-0.5249996185302699,1.0599994659423793,2.465000152587894,1.4700002670288121,-2.219999313354492,1,-0.06648004281323638,-2.1875044703526214,28.71999931335449,-2.4999897820858896,28.5,-1.249999148504234,28.040000915527344,-0.06648004281323638
487,2007-06-06,28.6299991607666,28.84000015258789,28.479999542236328,28.540000915527344,167400.0,0.0017494484672506694,-2.428561048491839,1.285694822888414,59.90338854207452,41.58951602040396,-0.4967025141263477,-0.3414323186114032,1.4359994873851107,1.1432922598472466,27.258766875020935,0.3600006103515625,-1.1882524892472262,0.36699914932250977,-0.6907065050018097,1.4247048036468293,-0.16185367783965177,0.8958519764846713,-1.4126385772705135,69.38762402637603,14.926874513283423,0.52885282716216,6,-0.5749988555908203,1.0100002288818288,2.4275007247924805,1.4200010299682617,-2.429998397827152,2,-0.08452672536610539,-1.3508787193318421,28.57999992370605,-2.1875044703526214,28.71999931335449,-2.4999897820858896,28.5,-0.08452672536610539
488,2007-06-07,28.63999938964844,28.90999984741211,28.36000061035156,28.46999931335449,129600.0,0.00034929197258048994,-1.8205271163147498,1.888926565645941,63.682874430965626,46.594899897570954,-0.43660898926723846,-0.4094415343195337,1.400918170239759,1.0970556644709681,27.141636159646005,0.5499992370605504,-1.091245561808016,0.4004994392395069,-0.5971498401741684,1.3981487186531822,-0.09832520046733251,0.8993240789463464,-1.3541332172851668,59.15485768781383,0.24957563178813302,0.49882463970683805,6,-0.44999885559082387,0.9999999999999893,2.480000495910641,1.4100008010864222,-2.889999389648441,3,-0.09182958159270005,-2.428561048491839,28.6299991607666,-1.3508787193318421,28.57999992370605,-2.1875044703526214,28.71999931335449,-0.09182958159270005
489,2007-06-08,29.0,29.1299991607666,28.559999465942386,28.60000038146973,81800.0,0.01256985398127064,-1.3749915560341777,2.3529378765608207,62.82723297339992,51.00700638261468,-0.6151772626347238,-0.819325282521433,1.0040284050921464,0.7201080340929771,26.900537084122877,0.5699996948242152,-0.9049205250389178,0.7655000686645508,-0.21484291451203674,1.7458430518411383,0.27532857707625524,1.2556715602528463,-1.6483684623242247,85.05754938285132,22.726614586135575,0.490171491588294,6,-0.4850006103515625,0.6399993896484304,2.1374998092651367,1.0500001907348633,-3.4300003051757812,4,-0.08620689655172409,-1.8205271163147498,28.63999938964844,-2.428561048491839,28.6299991607666,-1.3508787193318421,28.57999992370605,-0.08620689655172409
490,2007-06-11,28.920000076293945,29.28000068664551,28.71999931335449,28.86000061035156,77100.0,-0.0027586180588294873,-2.294105767450705,0.14999880790597783,57.98319821595908,54.40389857376214,-0.41236896142489954,-0.8075045209316443,1.050607055895867,0.7895492465897576,26.56679816456688,0.5600013732910227,-0.6520186614453429,0.7025001525878913,-0.2125866497871165,1.6175869549628992,0.24495675140038742,1.1600435537753953,-1.4616664812327187,64.70583835414551,3.6687806271916656,0.4575434011875031,6,-0.3299999237060547,0.7199993133544851,2.2174997329711914,1.130000114440918,-3.4500007629394567,0,-0.10961272710688652,-1.3749915560341777,29.0,-1.8205271163147498,28.63999938964844,-2.428561048491839,28.6299991607666,-0.10961272710688652
491,2007-06-12,27.809999465942386,28.709999084472656,27.540000915527344,28.70000076293945,207600.0,-0.03838176374215985,1.5714303679933599,-14.833486982228713,46.726849376171636,54.899098429613794,0.6762542023981268,0.30307046613053856,2.1194018506613297,1.8833873726076185,25.748509608036578,1.3799991607666016,-0.3432685078872417,-0.39800043106078675,-1.3264421035821385,0.530441241460565,-0.8622212673214626,0.06622040519988914,1.470001220703125,15.517160110977185,-43.89521239923246,0.4642208362606767,6,0.6000013351440394,1.829999923706044,3.3275003433227504,2.240000724792477,-2.510000228881836,1,-0.06508448402377742,-2.294105767450705,28.920000076293945,-1.3749915560341777,29.0,-1.8205271163147498,28.63999938964844,-0.06508448402377742
492,2007-06-13,27.8799991607666,28.5,27.78000068664551,27.809999465942386,241600.0,0.0025170692617215717,-10.077146546159362,-0.07865122788067823,49.767436290052146,55.96784664946381,0.6004170244822724,0.27223096912814526,2.0158972618513182,1.793636041488302,24.88599972111273,0.7199993133544886,-0.07498573309206336,-0.3440007209777818,-1.235726268280679,0.5477248263251155,-0.7898634946292304,0.10186205267366688,1.4000015258789098,19.540131607072937,-39.72750381430635,0.4458627736514481,6,0.5300016403198242,1.6900005340576172,3.2200002670288086,2.1700010299682617,-3.75,2,-0.05451931837049773,1.5714303679933599,27.809999465942386,-2.294105767450705,28.920000076293945,-1.3749915560341777,29.0,-0.05451931837049773
493,2007-06-14,28.0,28.46999931335449,27.8799991607666,27.920000076293945,123400.0,0.0043041909198571204,-6.37492102471177,1.1428610354224014,57.215191584867924,57.51288401966941,0.529866464403316,0.176229723114961,1.8605161193066877,1.6585323047954788,24.132300841027632,0.5900001525878871,0.13911086109543191,-0.2334999084472642,-1.1105827813516207,0.6435829644570923,-0.6720413448994442,0.20504152800491582,1.2452006912231468,26.4367324702031,-36.778915660175755,0.43854143645217836,6,0.4100008010864258,1.2100000381469727,3.0500001907348633,2.0500001907348633,-3.229999542236328,3,-0.06428568703787685,-10.077146546159362,27.8799991607666,1.5714303679933599,27.809999465942386,-2.294105767450705,28.920000076293945,-0.06428568703787685
494,2007-06-15,28.540000915527344,28.86000061035156,28.5,28.75,236000.0,0.019285746983119356,-1.4827549919759824,-2.624991059294757,58.37439303056275,57.581303523027024,-0.004317658837809546,-0.30290522148633414,1.3067992536244972,1.105457222795124,22.89297035351008,0.860000610351559,0.2066788028600257,0.2580009460449233,-0.5705321208148533,1.0865340129046999,-0.156265587384965,0.6722674794748116,0.6710957801818864,57.471271927660936,-8.051237873601039,0.4142665334298885,6,-0.13000011444091797,-0.21500015258789062,1.649998664855957,1.5099992752075195,-4.160001754760742,4,-0.09775756222941911,-6.37492102471177,28.0,-10.077146546159362,27.8799991607666,1.5714303679933599,27.809999465942386,-0.09775756222941911
495,2007-06-18,28.21999931335449,28.559999465942386,28.18000030517578,28.559999465942386,66100.0,-0.011212389345045759,1.2352881778096658,1.6190554041780538,47.656246119489374,56.01520117372699,0.2651875369629799,0.03462318850377599,1.6065046346588794,1.4091137625894739,22.260333672046045,0.3799991607666051,0.3094133674527164,-0.07200059890747568,-0.8920030140243149,0.7480018162093636,-0.4820018064658953,0.33800060865094395,0.9576754667511054,51.51504204837718,-11.704879663530093,0.41000120755841973,6,0.19000148773193715,0.07500076293945668,1.9700002670288121,1.8300008773803746,-3.459999084472649,0,-0.09390502065945183,-1.4827549919759824,28.540000915527344,-6.37492102471177,28.0,-10.077146546159362,27.8799991607666,-0.09390502065945183
496,2007-06-19,28.13999938964844,28.31999969482422,27.770000457763672,28.059999465942386,114100.0,-0.002834866252749646,1.499993497683048,-0.23529378765608905,47.65624611948946,54.65440757121755,0.30866962134593834,0.10338426246493881,1.6587350447849651,1.4785243433598403,22.383181663454344,0.5499992370605469,0.3610874573325056,-0.14150047302245738,-0.9637507739337074,0.6807498278887927,-0.5526256234780824,0.26962467743316765,1.0049219131655889,33.944851384315385,-25.71450942554658,0.41112515045562426,6,0.27000141143798473,0.12000083923339488,2.0500001907348597,1.9100008010864222,-4.229999542236332,1,-0.09488273398030478,1.2352881778096658,28.21999931335449,-1.4827549919759824,28.540000915527344,-6.37492102471177,28.0,-0.09488273398030478
497,2007-06-20,27.26000022888184,28.25,27.11000061035156,28.25,102900.0,-0.03127218123147213,1.3030296024429553,-12.375008940705198,41.21620954026462,52.15811147225075,1.088349124570449,0.9667941014103327,2.486626548303814,2.351970448940751,22.71122955026035,1.139999389648441,0.2801743992337684,-0.9794996261596651,-1.918333541715885,-0.04066571060344515,-1.448916583937777,-0.5100826683815534,1.852822666186455,8.571406773158888,-48.76300746059188,0.4694169577781103,6,0.9350004196166957,0.9350004196166957,2.694999694824215,2.789999961853024,-4.360000610351566,2,-0.0719002558827816,1.499993497683048,28.13999938964844,1.2352881778096658,28.21999931335449,-1.4827549919759824,28.540000915527344,-0.0719002558827816
498,2007-06-21,27.540000915527344,27.739999771118164,27.170000076293945,27.420000076293945,93200.0,0.010271485117188117,1.1923126299843376,-0.12121299694631531,38.732410762097295,49.480909004328254,0.7106354241873909,0.6940233042771524,2.1666912281634083,2.0724072025343006,22.9178679577329,0.5699996948242188,0.19047142984329923,-0.6814990043640137,-1.6606771481716827,0.2976791394436553,-1.17108807626785,-0.1919099324601774,1.4927090881522815,24.571446010044845,-28.256721596045807,0.4895890719038345,6,0.6549997329711914,0.6549997329711914,2.414999008178711,2.5099992752075195,-4.720001220703125,3,-0.12381995793028999,1.3030296024429553,27.26000022888184,1.499993497683048,28.13999938964844,1.2352881778096658,28.21999931335449,-0.12381995793028999
499,2007-06-22,27.420000076293945,27.649999618530273,27.03000068664551,27.540000915527344,244500.0,-0.004357328803345828,2.647071363256401,-1.0,34.37502292484319,46.857778416426484,0.651450762392976,0.857184851066755,2.2326116516593437,2.178260691171804,22.722344194606908,0.6199989318847621,0.0989603725810504,-0.8009998321533196,-1.7818884825416887,0.17988881823504954,-1.2914441573475024,-0.3105555069591368,1.5358015516525576,25.49017652338662,-22.769539113450183,0.49044432519418385,6,0.5250005722045898,0.735000610351566,2.5199995040893555,2.625,-5.010000228881836,4,-0.09664477064758803,1.1923126299843376,27.540000915527344,1.3030296024429553,27.26000022888184,1.499993497683048,28.13999938964844,-0.09664477064758803
500,2007-06-25,25.899999618530273,27.28000068664551,25.8799991607666,27.28000068664551,369500.0,-0.055434006328752505,1.0289861482368043,11.499928474926518,25.812292266155453,44.5339387375358,1.8975625171381871,2.342941941445204,3.6833002640538908,3.6733750774820315,22.809962442193218,1.5400009155273438,-0.056841504693171174,-2.223000240325927,-3.647213319029234,-0.7987871616226201,-2.9351067796775823,-1.5108937009742718,2.9402539529381713,0.8196907125430815,-43.32664522162118,0.7121065393516535,6,1.4700002670288086,1.6800003051757812,3.845000267028805,3.950000762939453,-3.059999465942383,0,-0.05868727722591083,2.647071363256401,27.420000076293945,1.1923126299843376,27.540000915527344,1.3030296024429553,27.26000022888184,-0.05868727722591083
501,2007-06-26,26.020000457763672,26.170000076293945,25.65999984741211,25.93000030517578,315100.0,0.004633237104279431,1.6153898822332642,-0.06521745139720073,26.738005731559113,41.97511311992547,1.6728681085948942,2.1454960525983893,3.479123525393433,3.5247818551862196,23.506902620196353,0.5100002288818359,-0.24830783243167787,-1.9839994430541985,-3.682139388823579,-0.2858594972848181,-2.833069415938887,-1.13492947016951,2.583432760848627,13.899636646424716,-25.936279625989435,0.8490699728846895,6,1.239999771118164,1.4499998092651367,3.689999580383301,3.8299999237060547,-3.380001068115231,1,-0.04842429695291883,1.0289861482368043,25.899999618530273,2.647071363256401,27.420000076293945,1.1923126299843376,27.540000915527344,-0.04842429695291883
502,2007-06-27,26.479999542236328,26.559999465942386,25.76000022888184,25.84000015258789,221000.0,0.017678673189085448,-1.0000000000000178,7.111092273131861,32.1782343380372,39.193228981388714,1.110137518826054,1.6238357688900251,2.9388806329362325,3.0448021626228368,24.131175998405986,0.7999992370605469,-0.4159992037319782,-1.4320003509521477,-3.2529843390491564,0.38898363714486095,-2.342492345000654,-0.5215083569036416,1.829090339255952,39.42306369719372,1.9469707063510455,0.9104919940485051,6,0.7800006866455078,0.9900007247924805,3.0500006675720215,3.3700008392333984,-2.5799999237060547,2,-0.09705437081768065,1.6153898822332642,26.020000457763672,1.0289861482368043,25.899999618530273,2.647071363256401,27.420000076293945,-0.09705437081768065
503,2007-06-28,26.61000061035156,26.8700008392334,26.46999931335449,26.53000068664551,203500.0,0.004909405980459969,-2.9999618535365475,0.1249999999999889,29.50259798298886,35.985251753880505,0.8518063760075698,1.45585195777306,2.7275247673461607,2.9047942093889425,24.637312957753167,0.4000015258789098,-0.45584234195013806,-1.2304992675781286,-3.1404450138701314,0.6794464787138743,-2.18547214072413,-0.2755263944321271,1.4341802677327031,47.738737296721,15.608811582443238,0.9549728731460009,6,0.49999904632568715,0.8599996566772496,2.477499961853031,3.2399997711181676,-1.860000610351559,3,-0.13942130427377963,-1.0000000000000178,26.479999542236328,1.6153898822332642,26.020000457763672,1.0289861482368043,25.899999618530273,-0.13942130427377963
504,2007-06-29,26.61000061035156,27.0,26.53000068664551,26.649999618530273,333300.0,0.0,-3.700020027275373,-0.49998807905976506,29.91306811151766,34.01378753077254,0.6137919974795203,1.3776297718672303,2.6660920197797715,2.8843070918175577,25.270700755642594,0.46999931335448863,-0.5240760183054824,-1.135999298095708,-3.0949503456722383,0.8229517494808221,-2.115474821883975,-0.15652377430744124,1.1957621646654886,58.6419920244608,29.36729492721878,0.9794755237882657,6,0.3799991607666051,0.8599996566772496,2.462499618530277,3.2399997711181676,-2.7700004577636683,4,-0.14242768991343024,-2.9999618535365475,26.61000061035156,-1.0000000000000178,26.479999542236328,1.6153898822332642,26.020000457763672,-0.14242768991343024
505,2007-07-02,26.82999992370605,26.90999984741211,26.59000015258789,26.690000534057614,191000.0,0.0082675425895673,1.13333672418392,-3.5000715273469782,39.91770936271841,33.15395011335353,0.19655603601001204,1.0632920122192822,2.3672517681484386,2.636589032257607,26.206961409246922,0.31999969482421875,-0.6413212179613161,-0.8215000152587919,-2.764901806418777,1.1219017759011933,-1.7932009108387845,0.1502008803212007,0.7611865585505022,87.3134285868823,53.97286280627144,0.9717008955799922,7,0.12500000000000355,0.6400003433227575,2.22500038146973,3.0200004577636754,-3.2899990081787074,0,-0.16474096492220203,-3.700020027275373,26.61000061035156,-2.9999618535365475,26.61000061035156,-1.0000000000000178,26.479999542236328,-0.16474096492220203
506,2007-07-03,26.68000030517578,26.86000061035156,26.61000061035156,26.809999465942386,74200.0,-0.005590742413597027,1.1738993423835744,-0.9285694822888537,37.854273287297,32.78040164080157,0.13150446764491974,1.1211310147090643,2.4173110783638165,2.7542034961769986,27.05738641511776,0.25,-0.8233541807185425,-0.8764996528625488,-2.814542581517241,1.0615432757921432,-1.8455211171898966,0.09252181146479899,0.7180675135963277,74.19356823464078,37.49185645494501,0.9690214643273465,7,0.01999950408935547,0.7899999618530273,2.2200002670288086,3.1700000762939453,-4.680000305175781,1,-0.1439280400548928,1.13333672418392,26.82999992370605,-3.700020027275373,26.61000061035156,-2.9999618535365475,26.61000061035156,-0.1439280400548928
507,2007-07-05,26.209999084472656,26.68000030517578,25.790000915527344,26.68000030517578,127900.0,-0.017616237456037354,2.7872216089864295,3.6154173452469043,33.0812919192669,32.15249954715375,0.4882437684358436,1.4762227749210908,2.756961088378496,3.1909931386891337,28.19755095147476,0.8899993896484375,-0.9560544666876432,-1.2255008697509773,-3.1834210022012392,0.7324192626992847,-2.2044609359761083,-0.24654080352584629,1.0142619371634538,34.71061873805936,-3.15365622340871,0.9789600662251317,7,0.44500064849853516,1.2600011825561523,2.6900014877319336,3.6400012969970703,-2.5799999237060547,3,-0.13620754748286723,1.1738993423835744,26.68000030517578,1.13333672418392,26.82999992370605,-3.700020027275373,26.61000061035156,-0.13620754748286723
508,2007-07-06,26.01000022888184,26.5,25.940000534057614,26.26000022888184,87200.0,-0.007630631918232322,-1.8717966274110016,0.5319135121096032,24.444451294626575,31.049102699351913,0.5010825503836429,1.5484774398434134,2.8203076231580475,3.3460612965624144,29.274614921258568,0.5599994659423864,-1.1037524701946424,-1.2939997673034647,-3.2645342505945116,0.6765347159875823,-2.279267008948988,-0.3087325256579412,1.057834675331872,18.1817751912082,-16.4917353288262,0.9852672416455232,7,0.4600000381469691,1.460000038146969,2.8900003433227504,3.840000152587887,-1.75,4,-0.08112266788866052,2.7872216089864295,26.209999084472656,1.1738993423835744,26.68000030517578,1.13333672418392,26.82999992370605,-0.08112266788866052
509,2007-07-09,26.5,26.68000030517578,26.190000534057614,26.20000076293945,206800.0,0.01883889914672343,-2.0625014901174947,-1.1999969482422017,33.20313445874329,31.870307387417224,-0.1487901287157456,0.9081417026460414,2.2145851151491414,2.805859783096647,30.629796812273558,0.6700000762939418,-1.1481474241594967,-0.6789999961853042,-2.508683845359492,1.1506838529888839,-1.5938419207723982,0.23584192840178986,0.4270513985335498,63.3928358554637,29.575297935301847,0.9148419245870932,7,-0.1700000762939453,0.9700002670288086,2.380000114440918,3.3500003814697266,-1.8400001525878906,0,-0.06603773584905659,-1.8717966274110016,26.01000022888184,2.7872216089864295,26.209999084472656,1.1738993423835744,26.68000030517578,-0.06603773584905659
510,2007-07-10,25.75,26.53000068664551,25.670000076293945,26.25,118500.0,-0.028301886792452824,-1.606063058116359,-1.6666709052299435,29.360975719027394,32.16174849713592,0.6455849754830254,1.4845922926638373,2.8606502550491797,3.515317272234647,32.43700426993473,0.860000610351566,-1.2295604518598289,-1.2704999923706062,-3.012265211828396,0.47126522708718355,-2.141382602099501,-0.3996173826417113,1.050346243421405,6.722679647316991,-25.960158581435262,0.8708826097288953,7,0.5850000381469727,1.7200002670288086,3.080000877380371,4.100000381469727,-0.19000053405761363,1,-0.07417475135581009,-2.0625014901174947,26.5,-1.8717966274110016,26.01000022888184,2.7872216089864295,26.209999084472656,-0.07417475135581009
511,2007-07-11,26.0,26.43000030517578,25.70000076293945,25.790000915527344,129300.0,0.009708737864077666,-2.7435932548221262,-0.4199981689453125,37.79069960858698,32.785355749419224,0.4385698616377951,1.1510541504522038,2.531011234261129,3.2331617773928727,33.14295537457076,0.7299995422363317,-1.2860948705664157,-0.9300000190734856,-2.687066940541648,0.8270669023946766,-1.808533479807565,-0.051466558339406276,0.6863116038204744,32.673252368605425,-2.9331341740952794,0.8785334607340805,7,0.33500003814697266,1.4700002670288086,2.842499732971188,3.8500003814697266,0.10000038146973012,2,-0.09461534940279448,-1.606063058116359,25.75,-2.0625014901174947,26.5,-1.8717966274110016,26.01000022888184,-0.09461534940279448
512,2007-07-12,26.36000061035156,26.59000015258789,25.88999938964844,26.11000061035156,99100.0,0.013846177321213737,-1.0289805395842861,1.1904813805631245,38.74045870991923,33.81178471907816,0.06677995419456906,0.707620428653474,2.076181964079886,2.844369330215084,33.77752492910264,0.7000007629394496,-1.1352861635188738,-0.4939994812011754,-2.2090401262939423,1.2210411638915915,-1.351519803747557,0.36352084134520624,-0.7000007629394496,68.31686907848609,30.0210614294283,0.8575203225463827,7,-0.02500057220458629,1.1099996566772496,2.487499237060547,3.4899997711181676,-0.2900009155273402,3,-0.16540214375561846,-2.7435932548221262,26.0,-1.606063058116359,25.75,-2.0625014901174947,26.5,-0.16540214375561846
513,2007-07-13,26.20000076293945,26.489999771118164,26.1299991607666,26.29999923706055,114400.0,-0.006069796802253391,-1.9999841055392196,-0.3999938964844034,38.4469777017246,34.75999689576781,0.181602642117074,0.7650806787393876,2.116906528088208,2.9646146786134437,34.44638741087236,0.3600006103515625,-0.9931753067203211,-0.5639993667602567,-2.2134892679444107,1.0854905344238972,-1.3887443173523337,0.2607455838318202,-0.521400909423825,52.475303617729296,12.04084275228572,0.8247449505920769,7,0.08999919891357777,1.269999504089359,2.6474990844726562,3.649999618530277,-1.2000007629394496,4,-0.09809166134865843,-1.0289805395842861,26.36000061035156,-2.7435932548221262,26.0,-1.606063058116359,25.75,-0.09809166134865843
514,2007-07-16,25.75,26.1200008392334,25.60000038146973,26.07999992370605,187900.0,-0.017175601138759822,1.5365767425415837,3.300049591820894,48.21853226612444,35.68231055170182,0.5551648443206716,1.0491341219940082,2.4247919607004995,3.3715212642461587,35.94446587322901,0.6000003814697195,-0.9198942639686933,-0.8745000839233406,-2.354805362065491,0.6058051942188101,-1.6146527229944176,-0.13434744485226346,0.8400001525878906,15.1514801221471,-29.04256956426297,0.7401526390710762,7,0.48000049591064453,1.6900005340576207,3.164999961853024,4.100000381469727,-0.7900009155273438,0,-0.0578640687812878,-1.9999841055392196,26.20000076293945,-1.0289805395842861,26.36000061035156,-2.7435932548221262,26.0,-0.0578640687812878
515,2007-07-17,25.56999969482422,26.03000068664551,25.540000915527344,25.76000022888184,125900.0,-0.006990303113622587,-2.9200280763861093,0.57575932722598,44.73067078808775,36.44635471845635,0.6008209038267047,1.0755687511681415,2.456365659666691,3.513649402203974,37.212100463697226,0.4899997711181676,-0.8464380815777304,-0.9220004081726074,-2.2694284481562903,0.42542763181107546,-1.5957144281644489,-0.24828638818076598,1.0002004623413079,2.8570286756451386,-43.30317322112012,0.6737140199918418,7,0.5400009155273438,1.840001106262207,3.507499694824215,4.280000686645508,0.8000011444091797,1,-0.03558857482490729,1.5365767425415837,25.75,-1.9999841055392196,26.20000076293945,-1.0289805395842861,26.36000061035156,-0.03558857482490729
516,2007-07-18,25.46999931335449,25.46999931335449,25.0,25.32999992370605,136400.0,-0.00391084797275032,5.714305177111666,-0.7368368217637769,37.084401846468644,36.89114471036765,0.5712003759700544,1.017448384242261,2.4030724134899515,3.578005075320771,38.301991169814585,0.5699996948242188,-0.7815753290630738,-0.8885007858276417,-2.0669082731008537,0.2899067014455703,-1.4777045294642477,-0.2992970421910357,1.0589928741455097,29.559702405658005,-16.731749039869516,0.5892037436366067,7,0.370000839233402,1.4600009918212926,3.645000457763672,4.380001068115238,1.3299999237060618,2,0.003533574990742583,-2.9200280763861093,25.56999969482422,1.5365767425415837,25.75,-1.9999841055392196,26.20000076293945,0.003533574990742583
517,2007-07-19,25.29999923706055,25.709999084472656,25.040000915527344,25.60000038146973,94100.0,-0.006674522217391843,1.5769232179995878,-2.142874659400545,33.417707338413805,37.88817315967735,0.668882239171662,1.0889102355119,2.4114191209527185,3.7122873996717694,38.70610836115366,0.6699981689453125,-0.8246457978884578,-0.9605008125305154,-2.149193272040794,0.2281916469797629,-1.5548470422856546,-0.36615458277537627,1.1372534191894488,20.134180076780634,-24.90123205613521,0.5943462297551387,7,0.5400009155273402,1.6300010681152308,3.7250008583068777,4.550001144409176,2.3000011444091797,3,0.03162059954678975,5.714305177111666,25.46999931335449,-2.9200280763861093,25.56999969482422,1.5365767425415837,25.75,0.03162059954678975
518,2007-07-20,24.1299991607666,25.239999771118164,24.040000915527344,25.239999771118164,310100.0,-0.046245063698661326,1.162158911265379,3.6999879201714063,25.781239813660946,37.06351819911264,1.7256275774013226,2.097903452837855,3.4947154089677284,4.854093395027164,39.38543244731578,1.2599983215332067,-0.8809717450726424,-1.9600008010864265,-3.338955962269985,-0.5810456399028681,-2.649478381678204,-1.270523220494649,2.221018336108397,4.326838872133361,-37.376901797536135,0.6894775805917784,7,1.1850013732910156,2.3200016021728516,4.860001087188721,5.720001220703125,3.920000076293949,4,0.08039786993494391,1.5769232179995878,25.29999923706055,5.714305177111666,25.46999931335449,-2.9200280763861093,25.56999969482422,0.08039786993494391
519,2007-07-23,24.770000457763672,24.90999984741211,24.1299991607666,24.18000030517578,174000.0,0.026523055087281477,-1.2608635559486954,-0.5315313767269229,31.407956531753356,37.29096051163775,0.9101284487178383,1.3166993721614162,2.773981936978373,4.191728427750835,39.98313302580422,0.7800006866455078,-0.8579075543293229,-1.1874995231628418,-2.537320629135017,0.16232158280933362,-1.8624100761489295,-0.5125889701767541,1.3961357126035132,36.68339830140514,0.7180369669601632,0.6749105529860872,7,0.5450000762939453,1.6800003051757812,4.039999961853027,5.079999923706055,2.0599994659423793,0,0.00928540726628202,1.162158911265379,24.1299991607666,1.5769232179995878,25.29999923706055,5.714305177111666,25.46999931335449,0.00928540726628202
520,2007-07-24,24.3799991607666,24.5,24.020000457763672,24.32999992370605,271900.0,-0.015744904714962704,2.310331219910026,0.08474444767724393,30.103811823374315,36.43686186883634,1.2129085426669306,1.672750108002738,3.0718966248205923,4.554476109337468,39.79731945163748,0.75,-0.7865929281562138,-1.5015007972717278,-3.024950021717572,0.021948427174116603,-2.2632254094946482,-0.7397761850488074,1.616046189213396,21.30171571227679,-9.422048579874797,0.7617246122229213,7,0.9250011444091797,1.9100008010864258,3.987501621246338,5.470001220703125,2.75,1,0.023789989486111995,-1.2608635559486954,24.770000457763672,1.162158911265379,24.1299991607666,1.5769232179995878,25.29999923706055,0.023789989486111995
521,2007-07-25,24.76000022888184,24.88999938964844,24.29999923706055,24.51000022888184,146800.0,0.015586590697129754,1.3137337033352532,5.000076295109128,37.2583677734085,36.27218509811293,0.7135537076713696,1.2580119284271518,2.6429457547295385,4.1652812532626555,39.1834158987167,0.5900001525878906,-0.7983109493838967,-1.0584997177123974,-2.6600425618534196,0.5430431264286248,-1.8592711397829085,-0.25772829564188626,1.0384406318765258,43.78700428645938,13.007088762150097,0.8007714220705114,7,0.4949998855590785,1.4099998474121058,3.592500209808346,5.090000152587887,2.0900001525878906,2,0.06502425668290335,2.310331219910026,24.3799991607666,-1.2608635559486954,24.770000457763672,1.162158911265379,24.1299991607666,0.06502425668290335
522,2007-07-26,23.90999984741211,24.61000061035156,23.61000061035156,24.20000076293945,350300.0,-0.03432957890195121,-1.2471925523342355,-1.1600036621093608,33.43849814184098,35.715687369236974,1.3180844578578217,2.0085834776964084,3.447294719149209,5.007917677693317,39.38631633202107,1.1499996185302805,-0.7386984259853975,-1.7800001144409165,-3.5604795607915065,0.00047933190967341943,-2.6702398376162115,-0.8897603912656216,1.710596973046787,18.404870645421546,-13.391595417664188,0.8902397231752952,7,0.9550008773803711,2.020000457763672,4.4250006675720215,5.940000534057617,3.010000228881836,3,0.12086990414436327,1.3137337033352532,24.76000022888184,2.310331219910026,24.3799991607666,-1.2608635559486954,24.770000457763672,0.12086990414436327
523,2007-07-27,22.899999618530273,24.420000076293945,22.8799991607666,23.78000068664551,257700.0,-0.04224174970001737,-2.3478208588855303,3.034476861961061,23.76095438521567,32.998178715802666,2.023549920484662,2.8737261154167406,4.390906526477494,5.993908096268633,40.26672554396083,1.5400009155273438,-0.7999887742346843,-2.6045002937316895,-4.722468728673789,-0.48653185878958993,-3.663484511202739,-1.5455160762606397,2.4793256567157407,0.985243891553643,-25.70681480810933,1.05898421747105,7,1.5550003051757812,2.4099998474121094,5.295001029968262,6.950000762939453,4.149999618530277,4,0.2052402114075278,-1.2471925523342355,23.90999984741211,1.3137337033352532,24.76000022888184,2.310331219910026,24.3799991607666,0.2052402114075278
524,2007-07-30,22.81999969482422,22.920000076293945,22.09000015258789,22.88999938964844,219000.0,-0.003493446508240128,11.769124680888524,0.07954501120566333,26.332816285228148,30.953972659929374,1.837448613528128,2.7987222680882446,4.4099567307749155,6.050147282074185,41.548678353929034,0.8299999237060547,-0.9107887117512021,-2.4950001716613777,-4.860262287375949,-0.12973805594680599,-3.6776312295186635,-1.3123691138040918,2.209419924394677,26.071419326623975,-3.0166474187795167,1.182631057857286,7,1.0799999237060547,2.0500001907348633,5.375000953674316,7.030000686645508,3.4899997711181676,0,0.22918490850911555,-2.3478208588855303,22.899999618530273,-1.2471925523342355,23.90999984741211,1.3137337033352532,24.76000022888184,0.22918490850911555
525,2007-07-31,22.40999984741211,23.25,22.3799991607666,23.01000022888184,139200.0,-0.017966689434491978,-1.6363591701321558,8.571471389645392,21.732309433527007,29.248184614046966,1.957964308778788,3.015199290490905,4.7384788844593295,6.431046622269513,42.69267359831021,0.8700008392333984,-1.0364333553436644,-2.684000015258789,-5.269004873846548,-0.09899515667103032,-3.9765024445526684,-1.3914975859649097,2.1491126571458246,11.428563643472831,-16.49523906985137,1.2925024292938787,7,1.489999771118164,2.27500057220459,5.640000820159912,7.40000057220459,3.719999313354492,1,0.1972333827036754,11.769124680888524,22.81999969482422,-2.3478208588855303,22.899999618530273,-1.2471925523342355,23.90999984741211,0.1972333827036754
526,2007-08-01,22.84000015258789,23.149999618530273,22.36000061035156,22.38999938964844,341300.0,0.019187876309844754,-2.098045522203826,-0.7500007947280813,22.58569097652601,28.044627240503882,1.2467778351089933,2.4061288694084446,4.219679121625653,5.968562298433717,43.90249754598938,0.7899990081787145,-1.203905385975915,-2.061999702453612,-4.720393570373254,0.5963941654660303,-3.391196636413433,-0.7328027684937908,1.3240543756548355,29.7618993555888,6.660551841635051,1.3291969339598209,8,0.8249998092651367,1.7049999237060547,4.634999752044678,6.3949995040893555,2.6199989318847656,2,0.1878283265988785,-1.6363591701321558,22.40999984741211,11.769124680888524,22.81999969482422,-2.3478208588855303,22.899999618530273,0.1878283265988785
527,2007-08-02,22.63999938964844,23.6200008392334,22.170000076293945,22.899999618530273,299800.0,-0.008756600770722378,-1.4166702429487639,-0.5777773068282932,22.445838441243154,27.674027088013016,1.150795758639834,2.4506047133880564,4.3347850283894225,6.1267623646409,44.18813790648174,1.4500007629394531,-1.3632832862781044,-2.0835004806518533,-4.849347244527973,0.6823462832242662,-3.466423862589913,-0.7005770987137936,1.1922064384895101,23.60511824334019,4.045080446293213,1.3829233819380597,8,0.860000610351559,1.9050006866455043,4.725000858306881,6.485000610351559,3.4200000762939453,3,0.18595411242573645,-2.098045522203826,22.84000015258789,-1.6363591701321558,22.40999984741211,11.769124680888524,22.81999969482422,0.18595411242573645
528,2007-08-03,23.899999618530273,26.489999771118164,23.25,26.11000061035156,1254100.0,0.05565372185733963,1.1818185321118593,8.49999633202519,37.27648687144455,28.32608601464537,-0.1623318308198023,1.0797846017334365,3.009228516862887,4.845595667607423,43.29220409114965,3.850000381469723,-1.4669154852875828,-0.7180002212524421,-3.437811704238154,2.0018112617332697,-2.077905962745298,0.6419055202404138,-1.8099994659423828,41.136355065116454,20.150405027524066,1.3599057414928566,8,0.3900003433227539,0.6450004577636719,3.465000629425049,5.225000381469727,2.399999618530277,4,0.12635985380611436,-1.4166702429487639,22.63999938964844,-2.098045522203826,22.84000015258789,-1.6363591701321558,22.40999984741211,0.12635985380611436
529,2007-08-06,24.75,25.13999938964844,23.729999542236328,24.770000457763672,599400.0,0.03556487008521536,2.7105341089901316,0.009049976827019105,44.8362780306761,29.96302670434557,-1.134804442907452,0.09692585486779137,2.1173491036899534,3.9767615763552016,42.683490201120314,1.409999847412113,-1.5311388335067484,0.21950016021728658,-2.3540455539329024,2.7930458743674755,-1.0672726968578097,1.5062730172923828,-2.5799999237060547,59.722224675088434,34.937661635613196,1.286772857075095,8,-0.46000003814697266,-0.2049999237060547,2.5399999618530273,4.375,1.5499992370605504,0,0.09292926210345653,1.1818185321118593,23.899999618530273,-1.4166702429487639,22.63999938964844,-2.098045522203826,22.84000015258789,0.09292926210345653
530,2007-08-07,23.84000015258789,24.78000068664551,22.739999771118164,24.65999984741211,523300.0,-0.03676767060250952,2.849053344513482,40.99904634751097,40.68572517238607,30.34384419312085,-0.3458261610114306,0.9027826463774744,2.960169870842769,4.85270493525794,41.87927308802208,2.0400009155273473,-1.4621877025225132,-0.5949996948242173,-3.1192862552018177,1.929286865553383,-1.8571429750130193,0.6671435853645846,-1.58360008239746,38.6574119043288,13.878847235795806,1.2621432801888006,8,0.4499998092651367,0.6599998474121094,3.3899998664855957,5.284999847412109,2.3999996185302734,1,0.10360735308495261,2.7105341089901316,24.75,1.1818185321118593,23.899999618530273,-1.4166702429487639,22.63999938964844,0.10360735308495261
531,2007-08-08,23.540000915527344,24.78000068664551,22.36000061035156,24.34000015258789,606000.0,-0.01258386053441285,1.880951948447097,0.9756091887717601,40.090104990033666,31.082911620697818,-0.26494484724241474,1.0635649710684412,3.1707104777725625,5.122624957797427,41.13540564057556,2.4200000762939524,-1.4784369645746445,-0.7719989776611342,-3.2135828195440794,1.669584864221811,-1.9927908986026068,0.44879294328033836,-1.1989288513183602,31.712984629947847,6.084751144192225,1.220791920941472,8,0.7499990463256836,0.9349994659423828,3.672499179840088,5.584999084472656,2.64999961853027,2,0.11002540970722108,2.849053344513482,23.84000015258789,2.7105341089901316,24.75,1.1818185321118593,23.899999618530273,0.11002540970722108
532,2007-08-09,22.0,23.399999618530273,21.36000061035156,22.959999084472656,929100.0,-0.06542059709570935,1.2173900423970434,1.2,38.48649814513038,32.71908314957723,1.0902854912108673,2.3823205206286566,4.604092406048792,6.622966938652173,40.91394119934025,2.180000305175785,-1.497140191925233,-2.0939998626708984,-4.544214962700963,0.3562152373591658,-3.3191074126859306,-0.8688923126558663,4.489999771118164,12.475623671501776,-15.192465908399885,1.2251075500150315,8,1.9250001907348633,2.020000457763672,5.085000038146973,7.125,4.069999694824219,3,0.1572726856578479,1.880951948447097,23.540000915527344,2.849053344513482,23.84000015258789,2.7105341089901316,24.75,0.1572726856578479
533,2007-08-10,23.6299991607666,23.670000076293945,21.51000022888184,22.0,475300.0,0.07409087094393652,1.5263141457146545,-1.697917411725437,44.43358936623707,34.73028015857822,-0.4752512750470963,0.5796291458127563,2.8932433166940186,4.965258644664932,40.58369679296795,2.159999847412106,-1.568863099303222,-0.3355006217956529,-2.5817462905387956,1.9107450469474898,-1.4586234561672242,0.7876222125759185,2.7574006271362315,60.05289109742213,32.14028694115703,1.1231228343715713,8,0.2950010299682617,0.3900012969970703,3.4325008392333984,5.495000839233398,3.7600002288818395,4,0.10283539532283892,1.2173900423970434,22.0,1.880951948447097,23.540000915527344,2.849053344513482,23.84000015258789,0.10283539532283892
534,2007-08-13,24.26000022888184,24.75,23.86000061035156,24.1200008392334,402200.0,0.026661070270423082,-1.6969684709418076,0.0858892403248835,49.42748619538671,37.807522021007074,-0.9828660421941287,-0.1767863636482936,2.1732166228691945,4.289694253630298,39.41208149465033,1.1200008392333984,-1.5279541435843669,0.36900043487549183,-1.7214781122821563,2.45947898203314,-0.6762388387033305,1.4142397084543141,2.026851575469969,84.79530859171311,53.73124958328692,1.045239273578824,8,-0.3350000381469762,-0.23999977111816762,2.710000038146969,4.8649997711181605,3.829999923706051,0,0.08408899377297052,1.5263141457146545,23.6299991607666,1.2173900423970434,22.0,1.880951948447097,23.540000915527344,0.08408899377297052
535,2007-08-14,24.65999984741211,24.959999084472656,23.45000076293945,24.26000022888184,588200.0,0.016488030286746058,2.0200024032638684,2.8571525885557603,49.52380779378838,40.800646111814004,-1.151199943024789,-0.6834998195951698,1.678890955256204,3.8542976472402515,38.23460782340617,1.5099983215332067,-1.3019465262565575,0.8145000457763665,-1.1584162071840076,2.7874162987367406,-0.17195808070382057,1.8009581722565535,1.5283149330596935,91.66668432730964,59.642079099522576,0.9864581264801876,8,-0.7349996566772461,-0.6849994659423828,2.2400002479553223,4.3899993896484375,2.649999618530277,1,0.06650443632588043,-1.6969684709418076,24.26000022888184,1.5263141457146545,23.6299991607666,1.2173900423970434,22.0,0.06650443632588043
536,2007-08-15,25.559999465942386,26.59000015258789,24.770000457763672,24.770000457763672,935100.0,0.03649633512162098,-3.6075999488153903,1.9749994039530103,57.819902557094366,44.731097680241916,-1.8157363697385343,-1.6616023558141855,0.6975918523237397,2.9164302637204145,36.43642626925024,1.9300003051757812,-1.0732494001117026,1.709999656677251,-0.27886399690867947,3.6988633102631816,0.7155678298842858,2.7044314834702163,-4.199998855590827,80.30591248952426,44.635218725724485,0.9944318267929656,8,-1.5849990844726598,-1.5849990844726598,1.3425006866455043,3.3900012969970703,1.5500011444091726,2,0.02660408135304726,2.0200024032638684,24.65999984741211,-1.6969684709418076,24.26000022888184,1.5263141457146545,23.6299991607666,0.02660408135304726
537,2007-08-16,26.10000038146973,26.440000534057614,24.10000038146973,25.479999542236328,444800.0,0.02112679682356311,2.5999970656200797,0.7848121742111664,65.87301677406856,47.908489891644585,-2.0264217607588755,-2.254168580159014,0.07927821950094582,2.3408381957290736,34.89706387066739,2.3400001525878835,-0.7370796374502468,2.2100005149841344,0.07177682291002796,4.348224207058241,1.1408886689470812,3.2791123610211876,-4.6353997802734455,90.35433506934608,48.21848246862221,1.0691118460370526,8,-2.1250000000000036,-2.1250000000000036,0.8024997711181605,2.8149986267089773,0.44000053405761363,3,0.0034482816579490816,-3.6075999488153903,25.559999465942386,2.0200024032638684,24.65999984741211,-1.6969684709418076,24.26000022888184,0.0034482816579490816
538,2007-08-17,26.06999969482422,27.78000068664551,25.649999618530273,26.10000038146973,431400.0,-0.0011494515788134096,-3.896549456186937,-0.04838813876865976,66.201391622501,50.282391401847356,-1.8508750501563043,-2.183315612184021,0.028680553077258253,2.3268880497526183,32.835691212644754,2.130001068115238,-0.4116830834322407,2.0829998016357436,-0.26663050003849165,4.432630103309979,0.9081846507986278,3.2578149524728595,-4.502891102600103,60.508059539232114,15.665168842479524,1.174815150837117,8,-1.4999990463256836,-1.4999990463256836,0.8325004577636719,2.8449993133544886,0.5200004577636719,4,0.0,2.5999970656200797,26.10000038146973,-3.6075999488153903,25.559999465942386,2.0200024032638684,24.65999984741211,0.0
539,2007-08-20,25.0,26.56999969482422,24.70000076293945,26.170000076293945,200600.0,-0.04104333361525314,-1.1129948738616469,38.99910992433895,62.11412329783893,52.663324526897675,-0.8288454551893985,-1.1543874887935388,0.9923809701788571,3.3386044943175577,30.42243105678324,1.8699989318847692,-0.06888299405475351,1.001500129699707,-1.3664461924557756,3.3694464518551897,-0.18247303137803428,2.1854732907774483,-3.184375723999029,35.7967497545335,-12.7245417319075,1.1839731610777415,8,-0.42999935150146484,-0.42999935150146484,1.880000114440918,3.9149990081787074,2.3199996948242188,0,0.09559997558593758,-3.896549456186937,26.06999969482422,2.5999970656200797,26.10000038146973,-3.6075999488153903,25.559999465942386,0.09559997558593758
540,2007-08-21,24.959999084472656,25.729999542236328,24.68000030517578,25.0,106400.0,-0.0016000366210937589,-2.5000063578449447,0.034188814460636076,60.291253901730464,54.90789662819732,-0.6853355541915498,-1.1264607345704079,0.9260051642449767,3.3220525945044734,27.800162142466945,1.0499992370605469,0.09111267682264312,0.9324992179870613,-1.4690869031354303,3.334085339109553,-0.26829384257418454,2.133292278548307,-2.9057997520459047,23.369528034912673,-26.38768341080308,1.2007930605612458,8,-0.3899984359741211,-0.3899984359741211,1.8750014305114746,3.9250001907348633,3.0400009155273438,1,0.12540068841838914,-1.1129948738616469,25.0,-3.896549456186937,26.06999969482422,2.5999970656200797,26.10000038146973,0.12540068841838914
541,2007-08-22,26.3700008392334,26.60000038146973,25.059999465942386,25.239999771118164,179100.0,0.0564904569903566,-1.0671129942779705,-28.24938012588213,66.20330208166067,57.98754151003401,-1.8457900735082937,-2.539881928401787,-0.5403981138554386,1.8659970721134442,26.03937586540357,1.6400012969970739,0.16543102048864,2.262000942230223,-0.3423405520602998,4.866342436520746,0.9598301950849617,3.5641716893754847,-4.0867694526378955,61.684789932517084,8.263451323903816,1.3021707471452613,8,-1.725000381469723,-1.8000001907348633,0.3899998664855957,2.484998703002926,0.679998397827152,2,0.03564651485753667,-2.5000063578449447,24.959999084472656,-1.1129948738616469,25.0,-3.896549456186937,26.06999969482422,0.03564651485753667
542,2007-08-23,26.79999923706055,27.04999923706055,26.190000534057614,26.709999084472656,199400.0,0.016306347521513942,1.9152490867358374,0.07964607744841194,63.576774427674984,60.11456207241601,-1.7023223684682378,-2.8904631488525787,-1.0252209379399488,1.3958098914561603,23.775483209584642,0.8599987030029368,0.38003695226892376,2.547499370574954,-0.3181731799818195,5.4131719211317275,1.1146630952965673,3.9803356458533408,-4.296897078463047,68.38705390351159,12.857722043434038,1.4328362752783868,8,-1.18499851226807,-2.2299985885620153,-0.4149990081787145,1.7849998474121023,1.360000610351559,3,0.011567215750600601,-1.0671129942779705,26.3700008392334,-2.5000063578449447,24.959999084472656,-1.1129948738616469,25.0,0.011567215750600601
543,2007-08-24,27.60000038146973,27.670000076293945,26.76000022888184,27.0,161600.0,0.029850789820280887,1.4594598077701186,6.666659602424224,63.405454297840215,61.66766963935528,-2.100887430034014,-3.4997311667156517,-1.8757493639049798,0.5585865567037835,21.068361896399974,0.9099998474121058,0.6667849181937484,3.1125004768371625,-0.042424777489301846,6.267425731163627,1.5350378496739303,4.689963104000395,-4.885822281750308,97.65887290359098,40.89767675185714,1.5774626271632326,8,-1.9849996566772496,-3.029999732971195,-1.2150001525878942,0.9849987030029226,0.6800003051757812,4,-0.038405777220715365,1.9152490867358374,26.79999923706055,-1.0671129942779705,26.3700008392334,-2.5000063578449447,24.959999084472656,-0.038405777220715365
544,2007-08-27,28.04999923706055,28.29999923706055,26.11000061035156,27.79999923706055,248100.0,0.016304306136638358,4.839996337890644,0.4166664017573003,70.6981232218244,64.02037135358151,-2.186691946411095,-3.7290101073708435,-2.3894967450317957,0.08158791949542987,17.624527122662617,2.1899986267089915,1.1395861496902313,3.300999355316165,-0.12713741788993005,6.72913612852226,1.5869309687131157,5.015067741919214,-5.133188233864086,93.09392061422967,32.63644796582833,1.7140683866030484,8,-1.8499994277954102,-3.2199993133544957,-2.1674985885620153,-0.014999389648441053,-0.7099990844726598,0,-0.052049879650038045,1.4594598077701186,27.60000038146973,1.9152490867358374,26.79999923706055,-1.0671129942779705,26.3700008392334,-0.052049879650038045
545,2007-08-28,26.82999992370605,28.29999923706055,26.739999771118164,27.81999969482422,290100.0,-0.0434937378444773,-1.6666655798584058,-3.9599990844726705,64.83317582087777,64.79962393844633,-0.7001338816495455,-2.2776746997383484,-1.2384206259223767,1.2659417369466475,14.588351600748068,1.5599994659423864,1.4375488467811088,1.8600000381469677,-1.5024989769310828,5.222499053225018,0.17875053060794244,3.541249545685993,-3.5901976264777424,54.62964761731498,-9.07286924109679,1.6812495075390252,8,-0.6300001144409109,-1.9999999999999964,-0.947499275207516,0.8450002670288121,1.020000457763679,1,0.01826312979916267,4.839996337890644,28.04999923706055,1.4594598077701186,27.60000038146973,1.9152490867358374,26.79999923706055,0.01826312979916267
546,2007-08-29,27.1299991607666,27.25,26.10000038146973,27.09000015258789,145400.0,0.011181484827194499,7.214262845620917,-0.040403047905287454,76.04060386849011,65.9293558378265,-0.8426186761566825,-2.3608405183034264,-1.6026990556133995,0.9286458380118532,11.20052906239238,1.1499996185302699,1.6581088176745027,1.9454993247985826,-1.39212957379128,5.283128223388445,0.2766848755036513,3.614313774093514,-3.5865850471483576,46.818150685822076,-22.399071661538954,1.6688144492949313,8,-0.6399993896484375,-2.299999237060547,-1.3324990272521973,-0.34999847412109375,1.7400016784667969,2,0.03206785352546304,-1.6666655798584058,26.82999992370605,4.839996337890644,28.04999923706055,1.4594598077701186,27.60000038146973,0.03206785352546304
547,2007-08-30,26.85000038146973,27.3799991607666,26.6200008392334,26.79999923706055,123900.0,-0.010320633540666813,-2.7073275120139666,1.250059606122741,68.94118365119483,66.23377717434803,-0.4973455290800821,-1.8437999237764373,-1.3631890334196122,1.1626349294330858,8.495809150086068,0.7599983215332031,1.8622428455471045,1.4550004959106495,-1.7346899951137615,4.6446909869350606,-0.13984474960155424,3.0498457414228533,-3.021191160444946,34.090926824531635,-34.786604316212106,1.594845245512205,8,-0.36000061035156605,-2.0200004577636754,-1.1375002861022985,-0.10000038146973012,1.5599994659423793,3,0.007448746843551124,7.214262845620917,27.1299991607666,-1.6666655798584058,26.82999992370605,4.839996337890644,28.04999923706055,0.007448746843551124
548,2007-08-31,26.920000076293945,27.46999931335449,26.479999542236328,27.190000534057614,104700.0,0.002607064947102389,1.3855473184452662,-5.399885561701245,66.75063165920619,66.7489447700555,-0.4851070474465047,-1.766518493280536,-1.4827255132828796,1.051515299681796,9.03480880290815,0.9899997711181605,1.9066193679556918,1.374000167846681,-1.8036081823903203,4.5516085180836825,-0.21480400727181959,2.962804342965182,-2.8229194543070157,37.272732789854125,-28.368920206969655,1.5888041751185,8,-0.43000030517578125,-2.0900001525878906,-1.5224995613098145,-0.4099998474121094,1.5200004577636683,4,0.0460623984994013,-2.7073275120139666,26.85000038146973,7.214262845620917,27.1299991607666,-1.6666655798584058,26.82999992370605,0.0460623984994013
549,2007-09-04,27.04999923706055,27.13999938964844,26.38999938964844,26.76000022888184,154700.0,0.004829092139605251,2.191494024308585,-1.0740685796634737,65.58018226995927,67.33660347763649,-0.32825236406024416,-1.808073466615955,-1.657903621092938,0.8748268570927102,9.57660903204948,0.75,1.822143668158958,1.388999366760256,-1.8334734899235308,4.611472223444043,-0.22223706158163736,3.0002357951021494,-2.700743498169203,43.181788625780605,-18.376067877548607,1.611236428341894,9,-0.36999988555908203,-2.2199993133544957,-2.1674995422363317,-0.9699993133544957,1.3100013732910085,1,0.04547140422465401,1.3855473184452662,26.920000076293945,-2.7073275120139666,26.85000038146973,7.214262845620917,27.1299991607666,0.04547140422465401
550,2007-09-05,26.309999465942386,27.229999542236328,26.020000457763672,26.979999542236328,119600.0,-0.027356739075404812,1.0683743684964715,-2.3103529922456025,54.993343326386274,66.09105250482823,0.6966429271279679,-0.9207468166057957,-0.9236114962020956,1.5651166506592098,9.295398466241876,1.2099990844726562,1.7182863256859449,0.5254996299743695,-2.590695398215228,3.641694658163967,-1.032597884120431,2.08359714406917,-1.723699117160887,19.99994738344476,-37.56765611036728,1.5580975140947995,9,0.850000381469723,-1.4799995422363317,-1.9249997138977086,-0.6249990463256871,1.4800014495849574,2,0.039148639587728296,2.191494024308585,27.04999923706055,1.3855473184452662,26.920000076293945,-2.7073275120139666,26.85000038146973,0.039148639587728296
551,2007-09-06,26.1299991607666,26.45000076293945,25.6299991607666,26.45000076293945,86500.0,-0.0068415168692340655,4.124984353859175,0.4776142772145853,50.20978174055885,64.60583109514866,0.9376194956147863,-0.5657687575479429,-0.7553967134141857,1.6865107459857995,8.813401561930368,0.820001602172848,1.7356018606339703,0.2159994125366218,-2.7173614850722885,3.149360310145532,-1.2506810362678316,1.6826798613410752,-1.3208768786883596,27.173910789994764,-25.162180297498026,1.4666804488044543,9,0.8350000381469727,-1.2999992370605469,-1.8374991416931152,-0.44499874114990234,1.8600006103515625,3,0.06582477137181297,1.0683743684964715,26.309999465942386,2.191494024308585,27.04999923706055,1.3855473184452662,26.920000076293945,0.06582477137181297
552,2007-09-07,25.459999084472656,25.84000015258789,24.940000534057614,25.65999984741211,134000.0,-0.0256410293843381,2.214276469506351,0.6249992549456775,46.08471863046931,62.68130490988522,1.561790124541048,0.39709581446662057,-0.12004002506385092,2.293573287996594,7.779304246844418,1.189998626708988,1.7799059404494528,-0.6270006179809577,-2.9284885636607605,1.674487327698845,-1.7777445908208591,0.5237433548589436,2.840000152587894,20.553312304741826,-29.478866967911994,1.1507439728399018,9,1.1600008010864258,-0.6299991607666016,-1.35499906539917,0.22500133514404297,2.1100006103515625,4,0.1339356589702474,4.124984353859175,26.1299991607666,1.0683743684964715,26.309999465942386,2.191494024308585,27.04999923706055,0.1339356589702474
553,2007-09-10,26.059999465942386,27.229999542236328,24.6299991607666,25.670000076293945,214700.0,0.02356639446368458,-1.1052624263315913,-1.949989509622555,57.24043569901092,61.186006296239285,0.8050247262293091,-0.012143389652035097,-0.7526169734121488,1.6330063654873967,6.743084361080164,2.6000003814697266,1.6371159621881972,-0.1485002517700167,-2.1394616384945664,1.842461134954533,-1.1439809451322915,0.8469804415922582,2.1727997970581043,55.00000366797774,3.0363070840279107,0.9954806933622753,9,0.40499973297118785,-1.2299995422363317,-2.0374994277954137,-0.37499904632568715,1.360000610351559,0,0.09017653221907862,2.214276469506351,25.459999084472656,4.124984353859175,26.1299991607666,1.0683743684964715,26.309999465942386,0.09017653221907862
554,2007-09-11,26.29999923706055,27.01000022888184,25.96999931335449,26.239999771118164,131400.0,0.009209507906238423,-2.466667514376614,0.15384502523573682,58.909579459875154,60.52782892279455,0.32484264871823854,-0.0964188425501753,-1.0230761513393105,1.3439187476659207,6.669308302320484,1.0400009155273509,1.5144633664079912,-0.010500431060787463,-1.7775852449597345,1.7565843828381595,-0.894042838010261,0.873041975888686,1.7886880218505858,64.23076274127052,8.292769594177976,0.8835424069494731,9,-0.25000000000000355,-1.4699993133544957,-1.882499217987064,-0.6149988174438512,0.8100013732910085,1,0.08136887296869144,-1.1052624263315913,26.059999465942386,2.214276469506351,25.459999084472656,4.124984353859175,26.1299991607666,0.08136887296869144
555,2007-09-12,26.29999923706055,26.809999465942386,25.770000457763672,26.239999771118164,175800.0,0.0,-1.0800019836463688,1.0,49.427154985785435,57.57077904693847,0.2701667272152939,0.03451505666747323,-1.0612558856391736,1.285071606406909,6.22462478030497,1.0399990081787145,1.325121917879109,-0.09250040054320863,-1.6802016327901264,1.495200831703709,-0.8863510166666657,0.7013502155802485,1.6503404979248053,64.23076274127052,8.647106204553523,0.7938506161234588,9,-0.25000000000000355,-1.4699993133544957,-1.882499217987064,-0.6149988174438512,0.820001602172848,2,0.0783270506863043,-2.466667514376614,26.29999923706055,-1.1052624263315913,26.059999465942386,2.214276469506351,25.459999084472656,0.0783270506863043
556,2007-09-13,26.239999771118164,26.54999923706055,25.25,26.38999938964844,139100.0,-0.002281348581099518,4.531919728912539,-2.5000158947133295,45.12195243521073,54.924197800718005,0.21304750848643295,0.15607240694718882,-1.036084860579578,1.2764956897067457,6.213262119376896,1.2999992370605504,0.9975873630351018,-0.18649988174438548,-1.7275765297498822,1.3545767662611112,-0.957038205747132,0.5840384422583611,1.5775263408984408,61.92309131283521,7.630201245753554,0.7705383240027476,9,-0.1900005340576172,-1.4099998474121094,-1.8449997901916504,-0.5549993515014648,0.11000061035156605,3,0.05907016607962157,-1.0800019836463688,26.29999923706055,-2.466667514376614,26.29999923706055,-1.1052624263315913,26.059999465942386,0.05907016607962157
557,2007-09-14,26.190000534057614,26.29999923706055,25.459999084472656,25.93000030517578,106000.0,-0.001905458746062294,2.5000178814815035,-1.7333392673218837,35.87172816694785,51.49320852380041,0.17833399883057766,0.2246793713038322,-1.0070612846385707,1.2455959491971988,6.624148568566812,0.8400001525878942,0.799979278582871,-0.2409991264343283,-1.7785831454640793,1.2965848925954226,-1.0097911359492038,0.5277928830805472,1.5000244999089922,60.00004401573109,10.730301920945472,0.7687920095148754,9,-0.2600011825561488,-1.360000610351559,-1.8075003623962367,-0.5050001144409144,0.9899997711181676,4,0.06872849180433671,4.531919728912539,26.239999771118164,-1.0800019836463688,26.29999923706055,-2.466667514376614,26.29999923706055,0.06872849180433671
558,2007-09-17,26.06999969482422,26.34000015258789,25.68000030517578,26.170000076293945,189200.0,-0.0045819334397242395,1.9999956651220052,-0.3846165132230548,28.75535163188964,47.401560675126014,0.18448281158034519,0.36330715741146236,-0.9034154521278737,1.2825400088688568,6.221587112677369,0.6599998474121094,0.44798938178873016,-0.3609999656677232,-1.8985839846974741,1.1765840533620278,-1.1297919751825987,0.4077920438471523,1.497624304214387,46.590885692394465,2.746273466530212,0.7687920095148754,9,-0.1400003433227539,-1.1649999618530238,-2.097499370574951,-0.7499990463256836,1.0400009155273402,0,0.057537399983084825,2.5000178814815035,26.190000534057614,4.531919728912539,26.239999771118164,-1.0800019836463688,26.29999923706055,0.057537399983084825
559,2007-09-18,27.38999938964844,27.38999938964844,25.770000457763672,26.170000076293945,173900.0,0.050632900279100834,1.6557374486227119,-12.199946594442043,55.882351762635956,47.50033939026487,-1.2093969463729017,-0.8099876732686937,-2.240565420662822,-0.10474234575994146,6.595356194195615,1.6199989318847692,0.25278469336945975,0.8394997596740765,-0.5980491427107992,2.2770486620589523,0.12072530848163865,1.5582742108665144,0.0601196158592856,100.0,55.14354595639533,0.7187744511924381,9,-1.3800001144409215,-1.514999389648441,-3.4174990653991735,-2.069998741149906,-0.9799995422363317,1,0.0010953153455286468,1.9999956651220052,26.06999969482422,2.5000178814815035,26.190000534057614,4.531919728912539,26.239999771118164,0.0010953153455286468
560,2007-09-19,28.09000015258789,28.45000076293945,27.290000915527344,27.649999618530273,256600.0,0.025556800968896676,-1.0000032885379593,0.3606563784431951,59.30233890567676,48.510623519722415,-1.821948999376712,-1.3317531559104303,-2.9257575479566746,-0.8573017040929685,7.275922121838804,1.1599998474121058,0.09653978771696359,1.383000469207765,-0.006177406683999465,2.7721783450995297,0.688411531261881,2.077589407153649,-3.460000991821289,88.7499836087267,42.31822410135401,0.6945889379458826,9,-1.5500001907348633,-2.139999389648441,-4.117499828338623,-2.7699995040893555,-1.6000003814697266,2,-0.034887843962722265,1.6557374486227119,27.38999938964844,1.9999956651220052,26.06999969482422,2.5000178814815035,26.190000534057614,-0.034887843962722265
561,2007-09-20,27.309999465942386,28.1200008392334,27.13999938964844,28.1200008392334,105400.0,-0.02776791322208816,1.419752563142543,-1.8409099775886726,54.06359626213575,49.39716547879647,-0.9576721716500423,-0.5035359044389516,-2.1477660600796433,-0.12327282231023773,7.366954525451172,0.9800014495849574,-0.07929581492184568,0.5559998512268116,-0.8486902406494004,1.9606899431030236,-0.14634519471129437,1.2583448971649176,-2.6036002731323293,61.872887724209214,13.306723436327978,0.7023450459381064,9,-0.769999504089359,-1.0349988937377965,-3.3599991798400914,-1.9899988174438512,0.28000068664550426,3,-0.006957108400750034,-1.0000032885379593,28.09000015258789,1.6557374486227119,27.38999938964844,1.9999956651220052,26.06999969482422,-0.006957108400750034
562,2007-09-21,27.11000061035156,27.84000015258789,27.03000068664551,27.56999969482422,243900.0,-0.007323283028263683,-1.6129060044669137,0.5678991414591026,51.640764823873255,48.77497982600339,-0.5576496562018818,-0.2942058147322726,-1.9637475040312395,0.020342579916359682,7.144441676274443,0.8099994659423793,-0.10732644391523749,0.3405009269714334,-1.0731392720659052,1.754141126008772,-0.3663191725472359,1.0473210264901027,-2.328729386138914,51.624551222286584,1.5625166364766798,0.7068200995186694,9,-0.2600002288818324,-0.8350000381469691,-3.1350002288818324,-1.7899999618530238,0.2199993133544922,4,-0.028033943628597124,1.419752563142543,27.309999465942386,-1.0000032885379593,28.09000015258789,1.6557374486227119,27.38999938964844,-0.028033943628597124
563,2007-09-24,26.540000915527344,27.06999969482422,25.920000076293945,27.01000022888184,131400.0,-0.02102544013247165,2.8983153858836386,1.021739671271955,45.90691525676954,47.330239358991655,0.09789313544697009,0.20270230463571437,-1.4115229717058817,0.5198529195664676,6.182891917660768,1.1900005340576136,-0.08906937289492944,-0.17649879455566264,-1.5375399393853506,1.1845423502740253,-0.8570193669705048,0.5040217778591796,-1.6853551005401641,28.731357092631693,-21.283882655257255,0.6805205724148438,9,0.3099994659423828,-9.5367431640625e-07,-2.565000534057617,-1.2200002670288086,0.7399997711181676,0,0.02411452025512184,-1.6129060044669137,27.11000061035156,1.419752563142543,27.309999465942386,-1.0000032885379593,28.09000015258789,0.02411452025512184
564,2007-09-25,26.59000015258789,26.649999618530273,25.76000022888184,26.270000457763672,113600.0,0.001883919944829282,3.0454643974926796,-0.6808514092080382,52.52708246185729,47.674675745221855,0.10432777297252471,0.03975355699814642,-1.464575772017021,0.39143489966455647,5.6473311142917995,0.889999389648434,0.02774667963901223,-0.053499603271482954,-1.2613910260131043,1.1543918194701384,-0.6574453146422918,0.5504461080993259,-1.663447238641666,30.85500962537264,-22.008634291506578,0.6039457113708104,9,0.26000022888183594,-0.05000019073486328,-2.0199995040893555,-1.2699995040893555,1.3099994659423828,1,0.019556241247823403,2.8983153858836386,26.540000915527344,-1.6129060044669137,27.11000061035156,1.419752563142543,27.309999465942386,0.019556241247823403
565,2007-09-26,27.31999969482422,27.729999542236328,26.670000076293945,26.81999969482422,133800.0,0.02745391267571251,-1.6500011920940323,1.5625014901175405,59.7701221423822,49.3022501571298,-0.5205056623343651,-0.6868704217227233,-2.1834063412670446,-0.41417333722630545,5.372190605907034,1.1399993896484375,0.022638144231162727,0.6519999504089355,-0.5911812735744988,1.8951811743923699,0.03040933841721838,1.2735905624006527,-2.3229778238981282,66.10165519024984,9.575820950595457,0.6215906119917181,9,-0.36499977111816406,-0.7799997329711914,-2.7499990463256836,-1.9999990463256836,-1.5100002288818324,2,-0.033308925972810655,3.0454643974926796,26.59000015258789,2.8983153858836386,26.540000915527344,-1.6129060044669137,27.11000061035156,-0.033308925972810655
566,2007-09-27,28.0,28.13999938964844,27.25,27.479999542236328,128200.0,0.024890201785200183,1.2250005960470054,1.0400009155273438,70.81968484339097,53.185356454512366,-1.0332528520113833,-1.3685150295091546,-2.840881926063677,-1.1669151131402273,5.689265754256163,0.889999389648441,0.003939183309491057,1.2885002136230455,-0.07755896954151353,2.6545593967876044,0.605470622040766,1.971529805205325,-2.933918551233642,94.11767062962547,31.676641769957392,0.683029591582279,9,-0.9349994659423828,-1.4600000381469727,-3.429999351501465,-2.679999351501465,-1.9200000762939489,3,-0.053928579602922744,-1.6500011920940323,27.31999969482422,3.0454643974926796,26.59000015258789,2.8983153858836386,26.540000915527344,-0.053928579602922744
567,2007-09-28,27.04999923706055,28.03000068664551,26.93000030517578,28.03000068664551,194900.0,-0.03392859867640896,1.2448954171151272,-1.8846165132230495,57.67441819202835,56.398586072305555,0.05762787351230614,-0.424528399416392,-1.8734506746252002,-0.29751520531660347,5.828072867999145,1.1000003814697301,0.055393288363234205,0.3284995079040556,-1.0447378137654901,1.7017368295736013,-0.35811915293071905,1.0151181687388302,-1.9162394020107314,54.20165811164404,-8.801368845649918,0.6866186608347736,9,0.055001258850094104,-0.5099992752075231,-2.442498683929447,-1.7299985885620153,-0.9200000762939489,4,0.019963065832086846,1.2250005960470054,28.0,-1.6500011920940323,27.31999969482422,3.0454643974926796,26.59000015258789,0.019963065832086846
568,2007-10-01,28.15999984741211,28.36000061035156,27.04999923706055,27.04999923706055,208300.0,0.04103514386909013,-1.360361536875389,-1.1326520086492258,62.704922731531795,57.156649513293985,-0.8098982643779848,-1.514518325631414,-2.915044743346499,-1.436973997690643,6.174017761911446,1.3100013732910085,0.17793724506041286,1.376500129699707,-0.13906533736206939,2.8920655967614834,0.6187173961688188,2.1342828632305952,-2.9599151938044983,92.3076640924801,28.242977827141758,0.757782733530889,10,-1.0549993515014648,-1.619999885559082,-3.0674991607666016,-3.0499992370605504,-2.1800003051757812,0,-0.02947442926859012,1.2448954171151272,27.04999923706055,1.2250005960470054,28.0,-1.6500011920940323,27.31999969482422,-0.02947442926859012
569,2007-10-02,28.28000068664551,28.649999618530273,27.76000022888184,28.209999084472656,145800.0,0.004261393461777008,1.197530806055474,0.06306447178500581,63.30646039957413,57.601551901504806,-0.8832601379209954,-1.6207420832770012,-2.9844665373278865,-1.5858746100607846,6.688493538202528,0.889999389648434,0.3746320955741851,1.435000896453861,-0.2195498761869139,3.089551669094636,0.6077255101334735,2.2622762827742484,-3.0149177108512646,81.31318093806912,16.556116906745416,0.8272753863203867,10,-1.0750007629394567,-1.6400012969970739,-3.1875000000000036,-3.1700000762939524,-3.0100002288818395,1,-0.03536067806646925,-1.360361536875389,28.15999984741211,1.2448954171151272,27.04999923706055,1.2250005960470054,28.0,-0.03536067806646925
570,2007-10-03,27.34000015258789,28.059999465942386,26.979999542236328,28.059999465942386,138800.0,-0.03323905626712065,2.00000264909783,-10.285469060788063,56.61057794257186,57.88454986599771,-0.06798445946370535,-0.6320241966254585,-1.991194184964705,-0.6830880439522957,7.204650172869723,1.3000011444091832,0.6105669584514253,0.44350032806396555,-1.2050436338050652,2.0920442899329963,-0.3807716528705498,1.267772308998481,-1.9395205110842042,23.837209947048876,-39.57316723443374,0.8242719809345157,10,-0.13500022888183594,-0.7000007629394531,-1.825000286102295,-2.2299995422363317,-1.8800010681152344,2,0.020482789422712422,1.197530806055474,28.28000068664551,-1.360361536875389,28.15999984741211,1.2448954171151272,27.04999923706055,0.020482789422712422
571,2007-10-04,27.85000038146973,28.0,27.25,27.479999542236328,118000.0,0.018653995100053722,1.2388057152129541,-0.5138905445750473,59.45329929940807,58.75260925216825,-0.5513058377128743,-1.0609550019829506,-2.4531484432822275,-1.2075958068400574,7.428239542638234,0.75,0.6124341574645058,0.8675004959106474,-0.7920987903544479,2.5270997821757426,0.037700852778101535,1.6973001390431932,-2.3195399408849795,53.488397881955244,-9.925676742293817,0.8297996431325468,10,-0.6450004577636754,-1.2100009918212926,-2.3350005149841344,-2.739999771118171,-4.0,3,-0.07324958303715778,2.00000264909783,27.34000015258789,1.197530806055474,28.28000068664551,-1.360361536875389,28.15999984741211,-0.07324958303715778
572,2007-10-05,28.8700008392334,29.149999618530273,27.70000076293945,28.26000022888184,138900.0,0.03662479151857867,1.4786344014502455,1.6486465587899966,64.46281252284433,60.814375615065444,-1.4476292892095657,-1.9103316994481006,-3.384857586981333,-2.2292942750929186,7.431532099434541,1.4499988555908239,0.5605862227019323,1.7170008659362779,0.015854065775965154,3.4181476660965906,0.8664274658561197,2.567574266016436,-3.214758831530826,87.09683090080469,20.664332108563883,0.8505734000801568,10,-1.4150009155273438,-1.980001449584961,-3.210000991821289,-3.910000801086426,-4.610000610351559,4,-0.09664013974450003,1.2388057152129541,27.85000038146973,2.00000264909783,27.34000015258789,1.197530806055474,28.28000068664551,-0.09664013974450003
573,2007-10-08,28.40999984741211,28.93000030517578,28.35000038146973,28.70000076293945,156700.0,-0.01593352886904531,-1.8292689734739196,-0.4754108612452129,55.78231321939126,61.17606792145811,-0.7760872598924173,-1.33362317988869,-2.8075298494884464,-1.7776752028059697,8.075719766800615,0.5799999237060511,0.5874256671652915,1.1394998550415032,-0.5683951592566672,2.8473948693396736,0.28555234789241624,1.9934473621905902,-2.5450723830598747,65.89862925802383,3.5588467247165596,0.8539475071490854,10,-0.5,-1.5200004577636719,-2.75,-3.5699996948242188,-2.979999542236328,0,-0.08025345649036297,1.4786344014502455,28.8700008392334,1.2388057152129541,27.85000038146973,2.00000264909783,27.34000015258789,-0.08025345649036297
574,2007-10-09,28.440000534057614,28.75,27.899999618530273,28.54999923706055,137300.0,0.0010559903839013618,2.3333333333333335,0.37930467496254,52.14724069957305,60.329081094479314,-0.5767160136938081,-1.2596636601821771,-2.7148571252997122,-1.812136339320336,8.597570560952656,0.8500003814697266,0.6525301690913139,1.0625004768371547,-0.6574860639760445,2.7824870176503538,0.20250720643055686,1.9224937472437524,-2.3779687404546976,67.28114933132913,7.939955449146495,0.859993270406599,10,-0.4000005722045863,-1.5500011444091761,-2.7800006866455043,-3.610000610351559,-4.64999961853027,1,-0.08649792354523245,-1.8292689734739196,28.40999984741211,1.4786344014502455,28.8700008392334,1.2388057152129541,27.85000038146973,-0.08649792354523245
575,2007-10-10,28.36000061035156,28.57999992370605,28.040000915527344,28.46999931335449,96000.0,-0.00281293678634964,2.272722018322089,0.9999999999999354,57.04698502053403,58.798781114161876,-0.37289133994855206,-1.0724032870405722,-2.497366594143255,-1.744292573611851,9.314801603621483,0.5399990081787074,0.813383626639439,0.8795004844665506,-0.8153399280988367,2.574340897031938,0.032080278183858724,1.7269206907492425,-2.1126907472530014,58.42109648475557,-0.5750757554548827,0.8474202062826937,10,-0.3200006484985316,-1.4700012207031214,-2.605000972747799,-3.5300006866455043,-4.1000003814697195,2,-0.10895627948117959,2.3333333333333335,28.440000534057614,-1.8292689734739196,28.40999984741211,1.4786344014502455,28.8700008392334,-0.10895627948117959
576,2007-10-11,27.790000915527344,28.45000076293945,27.59000015258789,28.45000076293945,189400.0,-0.02009871941314989,1.6060630581163655,6.000069358949873,54.347826086956566,58.429159769153905,0.18348248402163847,-0.4008808145964906,-1.8075272955498605,-1.1951561267807698,9.661525520044218,0.860000610351559,0.9222035743999584,0.23200073242187358,-1.36280158468184,1.8268030495255871,-0.5654004261299832,1.0294018909737304,-1.3685296671028837,12.820566115939938,-45.16208096742615,0.797401158551857,10,0.27499866485595703,-0.9000015258789062,-1.7950010299682617,-2.960000991821289,-4.3600006103515625,3,-0.08384317215883308,2.272722018322089,28.36000061035156,2.3333333333333335,28.440000534057614,-1.8292689734739196,28.40999984741211,-0.08384317215883308
577,2007-10-12,27.989999771118164,28.489999771118164,27.670000076293945,27.82999992370605,83700.0,0.007196791975601302,-2.416668653490054,-0.2424240672774104,59.73153245550952,58.09878307181809,0.146221877476858,-0.48392507906976334,-1.876444101355652,-1.4110752674098919,10.039327983557614,0.8199996948242188,0.9337230287264688,0.3419996261596694,-1.1258541086384923,1.8098533609578311,-0.3919272412394115,1.0759264935587503,-1.4048168204873548,29.850714401619253,-30.517076057182923,0.7339268673990811,10,0.07499980926513672,-1.1000003814697266,-2.0925002098083496,-3.1599998474121094,-5.649999618530273,4,-0.1479099472491009,1.6060630581163655,27.790000915527344,2.272722018322089,28.36000061035156,2.3333333333333335,28.440000534057614,-0.1479099472491009
578,2007-10-15,27.56999969482422,28.07999992370605,27.20000076293945,27.95000076293945,125600.0,-0.015005361905266135,1.7500000000000306,-2.3750089407051678,56.26597891575816,57.3165073513941,0.529401362243906,0.05714285937317243,-1.36815957291428,-1.0064059400601764,10.310229627153475,0.8799991607666016,0.7998932219986905,-0.15300045013427876,-1.4210551506571818,1.1150542503886243,-0.7870278003957303,0.48102690012717275,-0.8309277441194425,23.870910580991158,-38.56818637631977,0.6340273502614523,10,0.49499988555908203,-0.6800003051757812,-1.8449997901916504,-2.739999771118164,-5.69999885559082,0,-0.12005801605299882,-2.416668653490054,27.989999771118164,1.6060630581163655,27.790000915527344,2.272722018322089,28.36000061035156,-0.12005801605299882
579,2007-10-16,27.420000076293945,27.920000076293945,27.399999618530273,27.540000915527344,72100.0,-0.005440682632957494,-5.499934435609808,0.3157907945590553,50.690610027221865,56.658733138577425,0.608579546624771,0.22082722077938044,-1.1572005219859172,-0.8652604027937372,10.283343907663236,0.5200004577636719,0.829570301563642,-0.30450010299682617,-1.5709661744542096,0.9619659684605573,-0.9377331387255161,0.32873293273186377,-0.5362724655196409,15.941988923550085,-44.132209469400394,0.6332330357286913,10,0.755000114440918,-0.2200002670288086,-1.7725005149841309,-2.5900001525878906,-6.040000915527344,1,-0.072574754397562,1.7500000000000306,27.56999969482422,-2.416668653490054,27.989999771118164,1.6060630581163655,27.790000915527344,-0.072574754397562
580,2007-10-17,27.11000061035156,27.920000076293945,26.809999465942386,27.920000076293945,170800.0,-0.011305596830045173,1.740744054837478,6.749948343002493,43.5225688949598,54.88865198252762,0.9862358097573498,0.4781585919696383,-0.7592504898016053,-0.5728734170917242,9.616574371980205,1.110000610351559,0.7142520851429666,-0.5654995918273968,-1.848152845855921,0.7171536622011274,-1.206826218841659,0.07582703518686529,2.0399990081787145,17.857207732934523,-36.344667624948855,0.6413266270142628,10,0.8699989318847692,0.08999919891357777,-1.6700010299682582,-2.2800006866455043,-4.659999847412106,2,-0.12246402139720058,-5.499934435609808,27.420000076293945,1.7500000000000306,27.56999969482422,-2.416668653490054,27.989999771118164,-0.12246402139720058
581,2007-10-18,27.1200008392334,27.559999465942386,27.0,27.0,92400.0,0.00036887601094415245,-8.333259159183084,-0.1481492819180869,50.59023251310938,53.34725420366818,0.9630728348705908,0.4776854932565051,-0.669699247022848,-0.6092290252223691,9.058268573760003,0.5599994659423864,0.574098847867802,-0.545999431610106,-1.8427874301883094,0.7507885669680974,-1.1943934308992077,0.10239456767899568,1.9831987762451178,18.452459343962843,-34.27267085968383,0.6483939992891019,10,0.7499990463256836,0.07999897003173828,-1.6800012588500977,-2.2900009155273438,-5.560001373291012,3,-0.10545724638083764,1.740744054837478,27.11000061035156,-5.499934435609808,27.420000076293945,1.7500000000000306,27.56999969482422,-0.10545724638083764
582,2007-10-19,26.35000038146973,27.20000076293945,26.229999542236328,27.06999969482422,228100.0,-0.028392346384065736,-1.0208337886461143,-5.999952316617629,33.810386413677534,50.90592900303332,1.4952621132259445,1.2520210571529695,0.24260417350542696,0.13094834385851684,8.825434681685785,0.9700012207031214,0.5348584340249438,-1.277999877929684,-2.6833820778227846,0.1273823219634167,-1.9806909778762325,-0.5753087779831354,2.707335231018064,6.486530512932541,-39.5284373842972,0.7026910999465502,10,1.139999389648434,0.9549989700317347,-0.9100008010864293,-1.5200004577636754,-4.7600002288818395,4,-0.11081594057005772,-8.333259159183084,27.1200008392334,1.740744054837478,27.11000061035156,-5.499934435609808,27.420000076293945,-0.11081594057005772
583,2007-10-22,27.18000030517578,27.209999084472656,25.690000534057614,26.059999465942386,154200.0,0.03149904788197788,1.576272227511446,-1.555558204653408,41.269839828156975,49.69732890620931,0.5279588507497976,0.49795720735559357,-0.4850619213169267,-0.7198802472002441,9.75321995513504,1.5199985504150426,0.4396973960767099,-0.47999992370605327,-1.8080933163256034,0.8480934689134969,-1.1440466200158284,0.18404677260372182,1.7642418645019546,66.81614694969565,24.22244636887303,0.6640466963097751,10,-0.045000076293948865,0.2349996566772461,-1.8000006675720215,-2.3500003814697266,-4.8899993896484375,0,-0.17807211546153767,-1.0208337886461143,26.35000038146973,-8.333259159183084,27.1200008392334,1.740744054837478,27.11000061035156,-0.17807211546153767
584,2007-10-23,27.11000061035156,27.5,26.20000076293945,27.5,115000.0,-0.002575411848354303,5.666673187526917,-0.34821347983576806,47.88214061408892,48.67901286104874,0.43522662053265293,0.6418178191404174,-0.3317418230360296,-0.678672595077952,10.723967745584023,1.2999992370605504,0.18382756735059402,-0.5759996414184592,-1.834426535435398,0.6824272525984796,-1.2052130884269303,0.05321380559001199,1.6389870611889705,63.6771465374344,17.93794904795022,0.6292134470084696,10,-0.020000457763668322,0.30999946594238637,-1.6925010681152308,-2.2800006866455043,-3.780000686645508,1,-0.19328659731262943,1.576272227511446,27.18000030517578,-1.0208337886461143,26.35000038146973,-8.333259159183084,27.1200008392334,-0.19328659731262943
585,2007-10-24,26.40999984741211,27.0,25.86000061035156,27.0,154600.0,-0.025820757918838422,2.8644037112469003,1.5128232716459817,37.18860926136402,46.77243321376069,0.9270164860309009,1.338788519358097,0.43226800341923166,-0.015339409387287617,11.017090619920111,1.25,0.039159849235293365,-1.230500411987304,-2.6050891400803096,0.1440883161057016,-1.9177947760338085,-0.5432060479407994,2.155448595879445,38.50265906990696,-5.997874697611593,0.6872943640465037,10,0.6800003051757812,1.010000228881836,-0.4675002098083496,-1.5799999237060547,-2.8400001525878906,2,-0.19045818688781224,5.666673187526917,27.11000061035156,1.576272227511446,27.18000030517578,-1.0208337886461143,26.35000038146973,-0.19045818688781224
586,2007-10-25,26.489999771118164,27.0,26.170000076293945,26.54999923706055,119100.0,0.0030291527515435845,-1.3714322304298898,0.10169398377138286,24.572639819242013,42.86588958750874,0.7188092069836252,1.2014624781309635,0.3895123608694,-0.12967858009925237,11.032224528299778,0.8299999237060547,-0.07813195306694709,-1.0750004768371575,-2.529974058773771,0.3799731050994559,-1.8024872678054642,-0.3475136858688508,1.9029217976193529,44.19886591756679,4.876360131459336,0.7274867909683062,10,0.3950004577636683,0.9300003051757812,-0.24499940872192383,-1.5849990844726598,-2.9599990844726527,3,-0.15251034515234274,2.8644037112469003,26.40999984741211,5.666673187526917,27.11000061035156,1.576272227511446,27.18000030517578,-0.15251034515234274
587,2007-10-26,27.59000015258789,27.729999542236328,26.290000915527344,26.920000076293945,100600.0,0.041525118572067754,2.031579708195385,-11.166767333184321,42.29323550881036,41.31336254229232,-0.49606457102206747,0.15177339198665152,-0.6771022494172492,-1.2587687240911904,11.040293181453384,1.4399986267089844,-0.21909100213901667,-0.0020001411437995387,-1.4366335983985152,1.4326333161109162,-0.7193168697711556,0.7153165874835565,0.6407461540688324,93.13728148459116,54.8145753137518,0.7173167286273577,10,-0.7849998474121094,-0.1700000762939453,-1.182499885559082,-2.6849994659423864,-4.020000457763672,4,-0.2185574720295861,-1.3714322304298898,26.489999771118164,2.8644037112469003,26.40999984741211,5.666673187526917,27.11000061035156,-0.2185574720295861
588,2007-10-29,27.32999992370605,27.63999938964844,27.21999931335449,27.6299991607666,98000.0,-0.009423712484374569,1.6250029802350672,-0.4477600043271241,39.999993126670645,40.12551622000885,-0.30585210261036266,0.3651239637087649,-0.38508197267974253,-1.0298251465349857,10.803253110349894,0.4200000762939524,-0.31038273153342644,-0.22050037384033416,-1.6338128845529063,1.192812136872238,-0.9271566291966202,0.4861558815159519,0.748301636594725,78.60963385005157,42.134447809429005,0.7066562553562854,10,-0.5249996185302699,0.09000015258789418,-0.7674994468688929,-2.424999237060547,-2.75,0,-0.21002560509117607,2.031579708195385,27.59000015258789,-1.3714322304298898,26.489999771118164,2.8644037112469003,26.40999984741211,-0.21002560509117607
589,2007-10-30,27.28000068664551,27.440000534057614,27.09000015258789,27.149999618530273,124400.0,-0.0018294634906739216,-1.800003051757784,-0.4333379957529663,40.217389426444264,39.75827405684046,-0.3104470301510176,0.35454200854644213,-0.2684889335061129,-1.017236780468206,10.385377419031732,0.350000381469723,-0.47515748321287177,-0.22049961090087677,-1.5953793126815832,1.1543800908798296,-0.90793946179123,0.4669402399894764,0.6550028120806743,75.93587633030016,40.491945841782204,0.687439850890353,10,-0.5700006484985387,0.13999938964843395,-0.5850005149841344,-2.375000000000007,-2.5600013732910227,1,-0.1829178755688574,1.6250029802350672,27.32999992370605,2.031579708195385,27.59000015258789,-1.3714322304298898,26.489999771118164,-0.1829178755688574
590,2007-10-31,27.899999618530273,28.190000534057614,27.040000915527344,27.399999618530273,212200.0,0.022727233001437197,1.1296253125927256,3.8461222453709447,50.98742142456742,39.80240615811358,-0.9013907214994781,-0.23331420880506926,-0.8120270552224405,-1.6701437516755568,10.393357802408337,1.1499996185302699,-0.5731760342850976,0.3714993476867683,-1.0123972763877482,1.7553959717612848,-0.32044896435049,1.0634476597240266,-2.20999908447266,85.6435222867029,45.38240901827926,0.691948312037258,10,-0.9599990844726598,-0.4799995422363281,-1.2049994468688965,-2.994998931884769,-3.0799999237060547,2,-0.16379927445550846,-1.800003051757784,27.28000068664551,1.6250029802350672,27.32999992370605,2.031579708195385,27.59000015258789,-0.16379927445550846
591,2007-11-01,25.809999465942386,27.489999771118164,25.60000038146973,27.3799991607666,328300.0,-0.07491040075856403,1.1117300815364446,-3.1399993896484304,35.388736107801506,39.97777834634957,1.0987938056870057,1.787672953010027,1.2862688541107055,0.39218456857397754,10.85702167631895,2.2999992370605433,-0.6631447045860632,-1.6165007591247509,-3.1885499998587328,-0.044451518390768996,-2.402525379491742,-0.8304761387577599,2.3800010681152273,8.108072281881094,-32.08727994561524,0.7860246203669904,11,1.0850009918212855,1.5650005340576136,0.9375004768371547,-0.9049987792968821,-1.1299991607666051,3,-0.08678805956869395,1.1296253125927256,27.899999618530273,-1.800003051757784,27.28000068664551,1.6250029802350672,27.32999992370605,-0.08678805956869395
592,2007-11-02,26.07999992370605,26.399999618530273,25.32999992370605,26.07999992370605,167700.0,0.010461079556392194,2.3437522351762845,-0.0,39.80848235310996,39.81540529356657,0.8788908338736938,1.3680775720934797,1.01401036811259,0.09468369251706932,10.55306182389221,1.0699996948242223,-0.6684542987400732,-1.2070002555847203,-2.734228440077832,0.32022792890839114,-1.970614347831276,-0.4433861633381646,2.1100006103515625,26.223770627370847,-15.374061841894267,0.7636140922465564,11,0.6800003051757812,1.159999847412113,0.7225003242492711,-1.1749992370605469,-2.2899990081787074,4,-0.09777604465185052,1.1117300815364446,25.809999465942386,1.1296253125927256,27.899999618530273,-1.800003051757784,27.28000068664551,-0.09777604465185052
593,2007-11-05,26.1299991607666,26.40999984741211,25.54999923706055,25.90999984741211,152700.0,0.0019171486659055326,1.205127828925641,100.0,41.05408405456339,39.05673234250818,0.7423518571087904,1.2000347470174404,0.9364971688973185,0.01527951936273908,10.22859880963135,0.860000610351559,-0.7375271505403873,-1.0430009841918952,-2.5576054037218263,0.47160343533803584,-1.8003031939568608,-0.2856987744269297,1.9456013488769486,27.971995326330067,-16.174199877626073,0.7573022097649653,11,0.6300010681152308,1.1100006103515625,0.6925010681152344,-1.2249984741210973,-2.439998626708988,0,-0.09797166276936375,2.3437522351762845,26.07999992370605,1.1117300815364446,25.809999465942386,1.1296253125927256,27.899999618530273,-0.09797166276936375
594,2007-11-06,25.979999542236328,26.20000076293945,25.020000457763672,26.07999992370605,118800.0,-0.005740513714041495,5.941136211916493,-0.45454860719764645,41.985807160268706,39.589754331275365,0.7992542488572525,1.2187750019475843,1.0421655107020555,0.1260811616877291,10.484091885536067,1.1800003051757777,-0.6365950453531823,-1.070000553131102,-2.5505414435892213,0.4105403373270171,-1.81027099836016,-0.32973010790204427,1.9857769439697215,30.283882062078515,-16.477687374196837,0.7402704452290595,11,0.6250009536743164,1.1050004959106445,0.8425006866455078,-1.0749988555908239,-2.239999771118164,1,-0.05388759211693839,1.205127828925641,26.1299991607666,2.3437522351762845,26.07999992370605,1.1117300815364446,25.809999465942386,-0.05388759211693839
595,2007-11-07,25.270000457763672,25.920000076293945,24.51000022888184,25.76000022888184,291400.0,-0.027328679637518616,2.4814834001690627,4.899979019245284,38.06451073049992,41.08885109919291,1.4869022266324343,1.7764911776749273,1.7379992937678423,0.797465227492598,10.884964245152453,1.4699993133544886,-0.659714745248337,-1.6254996299743638,-3.1738025122822613,-0.07719674766646634,-2.3996510711283108,-0.8513481888204169,2.5190294667358337,25.50336730291892,-23.813035985662008,0.7741514411539482,11,1.0799999237060547,1.5599994659423828,1.6524991989135742,-0.2650003433227539,-1.7299995422363281,2,-0.021764983555439876,5.941136211916493,25.979999542236328,1.205127828925641,26.1299991607666,2.3437522351762845,26.07999992370605,-0.021764983555439876
596,2007-11-08,25.459999084472656,26.690000534057614,24.63999938964844,26.5,280300.0,0.007518742511562149,1.8873215221158153,2.12245183942451,43.79357209874694,41.255555164741416,1.2688680867568962,1.4788035574146292,1.526079756731093,0.5708417582445762,11.441226815794634,2.0500011444091726,-0.7348119933090018,-1.3190009117126458,-2.9331478818552803,0.29514605842998876,-2.126074396783963,-0.5119274266413285,2.0667084643774345,43.5779230551171,-10.695321171592944,0.8070734850713175,11,0.8900012969970703,1.3700008392333984,1.4625005722045898,-0.4549989700317383,-2.109998703002926,3,-0.025137447472995178,2.4814834001690627,25.270000457763672,5.941136211916493,25.979999542236328,1.205127828925641,26.1299991607666,-0.025137447472995178
597,2007-11-09,23.85000038146973,24.96999931335449,23.559999465942386,24.93000030517578,351300.0,-0.0632364006636913,1.4310385367321496,1.0384605509298281,29.0565911891954,40.03962161613305,2.561975809238671,2.912043064859777,3.1040238406836167,2.148532809633341,12.263654258193409,1.8999996185302699,-0.728277968343324,-2.7219996452331507,-4.702511175998556,-0.7414881144677459,-3.712255410615853,-1.7317438798504483,3.4353705817829017,9.26520180716653,-41.627754289083285,0.9902557653827015,11,2.02499961853027,2.504999160766598,3.072499275207516,1.1549997329711879,-0.01000022888183949,4,0.0348008348188924,1.8873215221158153,25.459999084472656,2.4814834001690627,25.270000457763672,5.941136211916493,25.979999542236328,0.0348008348188924
598,2007-11-12,24.26000022888184,24.739999771118164,23.88999938964844,23.96999931335449,171500.0,0.017190769008568196,-2.7777730682830093,-0.2685193851979214,32.81060293188875,39.21664533896022,1.8670391493044924,2.362477249403799,2.6638160668248005,1.7038106334520897,13.601963429357381,0.889999389648434,-0.6635494468699576,-2.1464998245239215,-4.319688509670197,0.02668886062235387,-3.233094167097061,-1.059905481950782,2.652833584639769,22.364233995644227,-25.799917222481945,1.0865943425731377,11,1.6149997711181605,1.9849996566772425,2.9124994277954066,0.9949998855590785,-0.8199996948242259,0,-0.01937342575928569,1.4310385367321496,23.85000038146973,1.8873215221158153,25.459999084472656,2.4814834001690627,25.270000457763672,-0.01937342575928569
599,2007-11-13,25.43000030517578,25.54999923706055,24.59000015258789,24.59000015258789,140200.0,0.048227537726938774,-1.285711690682612,2.8965431059429454,44.40639179926666,38.485419825037916,0.45485181810214925,1.0917203583236663,1.472389842500057,0.5074552850625125,14.699264988526906,1.289999008178711,-0.7582974969486891,-0.8769997596740708,-3.0369911119166666,1.282991592568525,-1.956995435795367,0.20299591644722526,1.1475500735879045,59.74441537042162,9.930265865692917,1.0799956761212974,11,0.09499931335449219,0.7249994277954102,1.9699993133544922,-0.17500019073486328,-1.7100009918212926,1,-0.06842311247491506,-2.7777730682830093,24.26000022888184,1.4310385367321496,23.85000038146973,1.8873215221158153,25.459999084472656,-0.06842311247491506
600,2007-11-14,23.790000915527344,25.540000915527344,23.32999992370605,25.540000915527344,295300.0,-0.06449073417095663,1.5257154192243345,-2.083332954891213,36.91860255581167,38.65540498592794,1.6210031191132508,2.603735616373122,3.0953204414016824,2.1355653956100333,15.749426466698734,2.2100009918212926,-0.8718254615834127,-2.3509991645812995,-4.748400279003491,0.04640194984089163,-3.549699721792397,-1.1522986073702022,2.4857943719542135,13.69050322205632,-35.31236974688544,1.198700557211096,11,1.2199993133544886,2.1649990081787074,3.6749987602233887,1.4649991989135742,0.4199981689453125,2,-0.0021017714369462315,-1.285711690682612,25.43000030517578,-2.7777730682830093,24.26000022888184,1.4310385367321496,23.85000038146973,-0.0021017714369462315
601,2007-11-15,24.26000022888184,24.399999618530273,23.3700008392334,23.6299991607666,183500.0,0.019756170460999645,1.263733960452901,-0.36000061035156455,32.81732527325396,37.87860975483282,1.0147234376200203,2.011623211280277,2.619164684531466,1.654373052676771,16.856339976073016,1.029998779296875,-0.9908207149729407,-1.7379998207092235,-4.228889125891666,0.7528894844732186,-2.9834444733004446,-0.4925551681180025,1.662299614946658,41.891918595710024,-1.4651181477153798,1.2454446525912217,11,0.7499999999999929,1.6499996185302699,3.204999446868893,0.9949998855590785,0.2999992370605469,3,-0.02967845451614326,1.5257154192243345,23.790000915527344,-1.285711690682612,25.43000030517578,-2.7777730682830093,24.26000022888184,-0.02967845451614326
602,2007-11-16,23.43000030517578,24.420000076293945,23.04999923706055,24.270000457763672,199800.0,-0.034212692327922234,1.4035115310998318,-1.333331314978406,30.99414019691808,36.76083821509445,1.5972585657946894,2.752784273647407,3.4548359701591025,2.4608950300976176,17.387210558309015,1.3700008392333949,-1.2758454819508742,-2.4219997406005866,-5.156416399341133,0.3124169181399594,-3.789208069970858,-1.0547914112303154,2.181223548238023,15.200042724609233,-22.718846825884825,1.3672083293702724,11,1.4399995803833008,2.339999198913574,4.047499179840088,1.8249998092651367,0.5100002288818324,4,-0.003414422648913895,1.263733960452901,24.26000022888184,1.5257154192243345,23.790000915527344,-1.285711690682612,25.43000030517578,-0.003414422648913895
603,2007-11-19,22.34000015258789,23.149999618530273,21.90999984741211,23.149999618530273,491400.0,-0.046521559470364404,2.061729848612933,0.9642849033383136,28.14157801288252,35.22259053205154,2.3390907404686025,3.6486608244001886,4.518615753903028,3.5187648395513165,17.73295988861483,1.5200004577636719,-1.311842667742063,-3.2699998855590806,-6.345033208066681,-0.19496656305148008,-4.807516546812881,-1.7324832243052803,2.9126522545364573,11.813197177961934,-20.417050416478197,1.537516661253801,11,1.9600000381469727,2.7100000381469727,5.1374993324279785,2.9149999618530273,0.5100002288818395,0,0.06714413562017096,1.4035115310998318,23.43000030517578,1.263733960452901,24.26000022888184,1.5257154192243345,23.790000915527344,0.06714413562017096
604,2007-11-20,21.8700008392334,22.479999542236328,21.149999618530273,22.290000915527344,307400.0,-0.02103846509150753,2.3250109076864023,0.5185189545838799,22.95963192769929,33.5442706650737,2.419178649235466,3.9062392475102214,4.948655564438678,3.953574593103518,18.571853227838414,1.3299999237060547,-1.4387693932785197,-3.477999210357666,-6.889432142818485,-0.06656627789684677,-5.183715676588076,-1.7722827441272564,2.8478271583369903,16.40093412263075,-8.698101579388211,1.7057164662304094,11,2.049999237060547,2.799999237060547,5.607498645782471,3.3849992752075195,1.5999984741210902,1,0.07178782051108734,2.061729848612933,22.34000015258789,1.4035115310998318,23.43000030517578,1.263733960452901,24.26000022888184,0.07178782051108734
605,2007-11-21,21.3799991607666,22.07999992370605,21.32999992370605,21.530000686645508,203300.0,-0.022405197058235404,-4.9999999999998295,0.35714642531142005,26.806270007197966,31.656792654901587,2.569572911787901,4.216253913267675,5.392179999386769,4.401667362795614,19.17245389729716,0.75,-1.6167687767010577,-3.716500854492189,-7.517665405631423,0.08466369664704487,-5.617083130061808,-1.8159185789225702,2.695619728576567,7.033624160212597,-19.379607632611638,1.9005822755696176,11,1.9700002670288086,3.2900009155273438,6.307500839233398,3.8750009536743164,1.6100006103515625,2,0.1094480937530582,2.3250109076864023,21.8700008392334,2.061729848612933,22.34000015258789,1.4035115310998318,23.43000030517578,0.1094480937530582
606,2007-11-23,22.450000762939453,22.979999542236328,21.420000076293945,21.59000015258789,69200.0,0.05004684958717687,-1.5999974568701065,-5.733279080413,32.463766353216414,32.03536767312614,1.1484761852390193,2.9808993159124064,4.289110663767531,3.2979484576638,19.450575370374157,1.6000003814697266,-1.7923226465678184,-2.444499301910401,-6.361482132761623,1.4724835289408205,-4.402990717336014,-0.48600788648478854,1.0990066576573945,39.75538111386812,12.7680233247726,1.9584914154256117,11,0.899998664855957,2.219999313354492,5.139998912811279,2.804999351501465,0.4099998474121058,4,0.07839635909672737,-4.9999999999998295,21.3799991607666,2.3250109076864023,21.8700008392334,2.061729848612933,22.34000015258789,0.07839635909672737
607,2007-11-26,21.559999465942386,22.60000038146973,21.46999931335449,22.559999465942386,119100.0,-0.03964370898669567,1.0925910227610016,-1.162789872429517,29.57998098446474,31.676409678967918,1.8768508717121613,3.5795085910772713,5.1366324209178025,4.156219412249467,20.613729292121043,1.1300010681152415,-1.9134245644001453,-3.033000564575193,-7.004297899165554,0.9382967700151674,-5.0186492318703735,-1.0473518972800129,1.557186550282477,20.499992370605646,-6.09997405164329,1.9856486672951805,11,1.7899999618530238,3.110000610351559,5.975000381469723,3.6950006484985316,0.4500007629394531,0,0.1391465711647628,-1.5999974568701065,22.450000762939453,-4.9999999999998295,21.3799991607666,2.3250109076864023,21.8700008392334,0.1391465711647628
608,2007-11-27,21.59000015258789,22.31999969482422,21.46999931335449,21.65999984741211,141700.0,0.001391497559770194,-4.483849135544104,0.06999969482421875,30.171637259841177,30.094770285698417,1.596131440108369,3.2648218373640816,5.067493546522996,4.097534114490259,21.839741497124663,0.8500003814697301,-2.1307917236446663,-2.71599988937378,-6.6841009054797595,1.2521011267321995,-4.7000503974267716,-0.7319493813207885,1.3899993896484375,24.04374603287102,-2.003884598306712,1.9840505080529907,11,1.755000114440918,3.0799999237060547,5.807499408721924,3.6649999618530273,-0.2700004577636719,1,0.10884670518115014,1.0925910227610016,21.559999465942386,-1.5999974568701065,22.450000762939453,-4.9999999999998295,21.3799991607666,0.10884670518115014
609,2007-11-28,22.290000915527344,22.450000762939453,21.59000015258789,21.59000015258789,219200.0,0.03242245289449652,-1.4571419229323002,-10.000054495912806,36.52803267532687,30.051373632311222,0.45134480925660014,2.289182531865414,4.293127675198054,3.3648040996678574,22.948834270550687,0.8600006103515625,-2.0750488758719143,-1.7664991378784194,-5.571405657485826,2.0384073817289874,-3.668952397682123,0.135954121925284,0.3605986404418928,58.181891743490546,30.740826225117708,1.9024532598037043,11,0.4949989318847656,2.3799991607666016,4.984999179840088,2.964999198913574,-1.1000003814697301,2,0.025123348718764982,-4.483849135544104,21.59000015258789,1.0925910227610016,21.559999465942386,-1.5999974568701065,22.450000762939453,0.025123348718764982
610,2007-11-29,23.32999992370605,23.40999984741211,22.11000061035156,22.280000686645508,267200.0,0.04665764762056335,1.1487606953473328,1.4999972752192035,41.05793934952532,30.966997418563597,-0.7384201322049684,0.9373125850635837,3.1667486211678018,2.3097664708157417,24.584964838711958,1.2999992370605504,-2.0600152674911953,-0.49800014495849965,-3.853382572917731,2.8573822830007316,-2.1756913589381135,1.1796910690211142,-2.1800003051757777,95.97990286897837,67.66445260081282,1.6776912139796154,11,-0.5450000762939418,1.3400001525878942,3.925000190734867,2.0000000000000036,-2.7399997711181605,3,0.006000831123286199,-1.4571419229323002,22.290000915527344,-4.483849135544104,21.59000015258789,1.0925910227610016,21.559999465942386,0.006000831123286199
611,2007-11-30,23.56999969482422,24.1299991607666,23.3799991607666,23.770000457763672,229200.0,0.010287174106430097,-1.5861987319460156,-0.19047705548753746,48.67172385363219,32.93117338042072,-1.2142844921472395,0.5490429604475295,2.8665222536773918,2.0519792037571385,24.761427570191376,0.7999992370605504,-2.257803020646218,-0.14600038528442383,-3.369782767034323,3.0777819964654753,-1.7578915761593734,1.4658908055905258,-2.374800071716308,78.94738729074739,46.2301990131222,1.6118911908749487,11,-0.9300003051757812,1.1000003814697266,3.685000419616699,2.7300004959106445,-2.190000534057617,4,-0.02460754905454743,1.1487606953473328,23.32999992370605,-1.4571419229323002,22.290000915527344,-4.483849135544104,21.59000015258789,-0.02460754905454743
612,2007-12-03,23.53000068664551,24.07999992370605,23.34000015258789,23.459999084472656,152000.0,-0.001697030492006757,-3.774200296562437,-0.35000667569476684,46.41101573327882,34.9611109049092,-1.2947672957697876,0.4091864290410605,2.851035678890451,2.0680293582565987,24.74597230513713,0.7399997711181605,-2.2416252229008684,-0.05849943161010529,-3.0842362873745763,2.9672374241543658,-1.5713678594923408,1.4543689962721302,-2.217409082031253,77.44366509250658,41.623390466370026,1.5128684278822346,12,-0.8900012969970739,1.139999389648434,3.6224994659423793,2.769999504089352,-2.5100002288818395,0,-0.02847429055427997,-1.5861987319460156,23.56999969482422,1.1487606953473328,23.32999992370605,-1.4571419229323002,22.290000915527344,-0.02847429055427997
613,2007-12-04,23.56999969482422,23.78000068664551,23.239999771118164,23.43000030517578,172900.0,0.0016999153001049372,-1.076924769834588,1.9999455055719537,39.71238704657221,36.82252814033952,-1.2761424652248934,0.17662049966772742,2.773247492380044,2.0066256965464717,24.77179365713787,0.5400009155273473,-2.2276273724129823,0.10949954986572408,-2.670129041033121,2.8891281407645693,-1.2803147455836985,1.4993138453151467,-2.1447117879638675,77.95276832238109,43.29327577419734,1.389814295449422,12,-0.8400001525878906,1.1000003814697266,3.5425004959106445,3.0550003051757812,-3.289999008178711,1,-0.06618580764279525,-3.774200296562437,23.53000068664551,-1.5861987319460156,23.56999969482422,1.1487606953473328,23.32999992370605,-0.06618580764279525
614,2007-12-05,24.57999992370605,24.65999984741211,23.729999542236328,23.8799991607666,150800.0,0.04285109214929772,1.162789872429517,5.000027247956378,54.696782659596394,39.92147399060602,-2.08004174632109,-0.9946375258135269,1.7348033736139676,0.9880618410290118,24.258161991411743,1.0900001525878906,-2.094512408576467,1.1894997596740673,-1.3859917860932143,3.764991305441349,-0.09824601320957527,2.47724553255771,-3.0465235666894515,96.86274715131773,57.09083559482988,1.287745772883641,12,-1.5399999618530238,0.09000015258789418,2.532500267028812,2.045000076293949,-4.530000686645504,2,-0.13262816269326927,-1.076924769834588,23.56999969482422,-3.774200296562437,23.53000068664551,-1.5861987319460156,23.56999969482422,-0.13262816269326927
615,2007-12-06,24.71999931335449,24.959999084472656,24.28000068664551,24.57999992370605,157600.0,0.005695662737305929,1.1935469977665158,0.19999891008768447,52.84652834300538,42.186225322804795,-1.8958017428494465,-1.2416124304687592,1.5438667801834107,0.8431000663798436,23.431359893104677,0.6799983978271449,-1.8012241690236586,1.356999206542966,-1.1446808986740393,3.858679311759971,0.10615915393446329,2.6078392591514685,-2.9989315469141573,86.0465193645863,44.62014043838958,1.2508400526085026,12,-1.5050001144409144,-0.04999923706054332,2.3450007438659703,2.170000076293949,-5.25,3,-0.14279930733613988,1.162789872429517,24.57999992370605,-1.076924769834588,23.56999969482422,-3.774200296562437,23.53000068664551,-0.14279930733613988
616,2007-12-07,24.81999969482422,25.01000022888184,24.670000076293945,24.84000015258789,143900.0,0.004045322987355604,-1.1250029802351031,-0.14286103542234332,59.45577521630886,45.50575801523192,-1.8151454466845856,-1.4672447628299317,1.3711191971173555,0.7402651390997868,23.488931861612674,0.3400001525878942,-1.3801447804860842,1.4889995574951165,-0.9141728647835308,3.8921719797737637,0.2874133463557911,2.690585768634442,-2.8398174229413016,89.26550932660894,42.68253077385273,1.201586211139324,12,-1.5799999237060547,-0.5,2.3600006103515625,2.0699996948242188,-4.899999618530273,4,-0.1704270585917219,1.1935469977665158,24.71999931335449,1.162789872429517,24.57999992370605,-1.076924769834588,23.56999969482422,-0.1704270585917219
617,2007-12-10,24.68000030517578,24.90999984741211,24.440000534057614,24.81999969482422,102800.0,-0.005640587887582926,1.9374985098824817,6.999809269502194,68.28124683350404,49.74015907897223,-1.3254129087241715,-1.3300689470744516,1.465870739962977,0.87930153294894,22.68908070353329,0.46999931335449574,-0.9958846075560217,1.3075001716613777,-1.1611825897773578,3.776182933100113,0.07315879094200994,2.5418415523807454,-2.3968362375929715,81.35594133557458,29.120066827432254,1.2343413807193684,12,-1.380000114440918,-0.7600002288818359,2.4549999237060547,2.2099990844726562,-4.069999694824222,0,-0.1337115520098725,-1.1250029802351031,24.81999969482422,1.1935469977665158,24.71999931335449,1.162789872429517,24.57999992370605,-0.1337115520098725
618,2007-12-11,23.790000915527344,24.899999618530273,23.649999618530273,24.86000061035156,187600.0,-0.03606156315410547,1.1739173701756422,7.6428882833787215,64.07624358682142,52.80107140247162,-0.10116350329323964,-0.5028684400702161,2.263563387463975,1.7818344124649954,21.8908642274443,1.25,-0.739384994045448,0.4410007476806648,-2.000913072728249,2.8829145680895785,-0.7799561625237921,1.6619576578851216,-1.2341532318146307,10.29420839457413,-44.5547295507548,1.2209569102044562,12,-0.23000049591064453,0.12999916076660156,3.2099990844726562,3.0999984741210938,-3.7900009155273438,1,-0.11643549185219826,1.9374985098824817,24.68000030517578,-1.1250029802351031,24.81999969482422,1.1935469977665158,24.71999931335449,-0.11643549185219826
619,2007-12-12,23.690000534057614,24.60000038146973,23.1299991607666,24.38999938964844,301200.0,-0.004203462699510108,1.6250002128735614,0.6542047245217455,67.96268478736772,55.790487562231895,0.2439669326998306,-0.569085570615929,2.264323270967868,1.8836950330354263,22.10529178619994,1.4700012207031286,-0.337614384240446,0.42800035476684073,-1.8178528753329921,2.6738535848666736,-0.6949262602830757,1.5509269698167572,-0.8887375958279868,29.787290166405683,-29.82484289834788,1.122926615049917,12,0.3799991607666051,0.22999954223633168,3.3099994659423864,3.199998855590824,-3.090000152587887,2,-0.14394258212488287,1.1739173701756422,23.790000915527344,1.9374985098824817,24.68000030517578,-1.1250029802351031,24.81999969482422,-0.14394258212488287
620,2007-12-13,23.739999771118164,23.920000076293945,23.229999542236328,23.3700008392334,122900.0,0.002110562935136784,-1.1230735824031362,-0.5285707668371422,61.92236136196733,57.26278061871358,0.2885907091806956,-0.6566917632471672,2.1439220704081947,1.8420928724257593,21.467864134488558,0.6900005340576172,0.08206972597260531,0.48049964904785014,-1.7629888609838638,2.723988159079564,-0.641244605968005,1.6022439040637053,-0.7178631038233156,32.44682254160142,-28.45112752535303,1.1217442550158567,12,0.3299999237060547,0.18000030517578125,3.1050004959106445,3.1499996185302734,-2.7999992370605504,3,-0.1554338908859988,1.6250002128735614,23.690000534057614,1.1739173701756422,23.790000915527344,1.9374985098824817,24.68000030517578,-0.1554338908859988
621,2007-12-14,23.540000915527344,23.88999938964844,23.26000022888184,23.32999992370605,117300.0,-0.0084245517067838,-2.599991280701541,0.5675718866310036,70.97461162990771,59.99206905167234,0.5407526519115713,-0.5411438782583105,2.2533020752073227,2.043343536088308,20.795989100416314,0.6299991607666016,0.3838057827380652,0.3165007591247573,-1.8820467796116738,2.5150482978611883,-0.7827730102434565,1.415774528492971,-0.4100017547607422,23.033797561809326,-41.199001660261686,1.099273769368215,12,0.529998779296875,0.37999916076660156,3.049999237060547,3.289999008178711,-2.1500015258789027,4,-0.17289725759900965,-1.1230735824031362,23.739999771118164,1.6250002128735614,23.690000534057614,1.1739173701756422,23.790000915527344,-0.17289725759900965
622,2007-12-17,23.35000038146973,23.68000030517578,23.28000068664551,23.35000038146973,138400.0,-0.00807139025777548,-4.714305177111666,0.0,68.03280642777108,63.13878231624999,0.7850962622130702,-0.3767607577812946,2.3157248769905188,2.247075825488924,19.881842549947127,0.3999996185302699,0.566595206031824,0.13050022125244354,-2.0667561337938167,2.327756576298704,-0.9681279562706884,1.2291283987755754,1.6599998474121094,12.429444282804972,-54.537056595346435,1.0986281775231304,12,0.7199993133544886,-9.536743199589637e-07,3.2399997711181605,3.4799995422363246,-2.140001296997074,0,-0.14689508561626363,-2.599991280701541,23.540000915527344,-1.1230735824031362,23.739999771118164,1.6250002128735614,23.690000534057614,-0.14689508561626363
623,2007-12-18,23.84000015258789,23.86000061035156,23.35000038146973,23.540000915527344,161800.0,0.020985000561585254,2.000000000000021,100.0,66.59530097344333,64.46083990667742,0.37707749239442734,-0.7890788961790349,1.7160403129573396,1.7899233658351719,18.178244128632095,0.5100002288818288,0.6365942203006334,0.5454999923706048,-1.6276225998367728,2.7186225845779823,-0.541061303733084,1.6320612884742935,1.1354000854492234,48.29934709045225,-18.961324618913828,1.0865612961036881,12,0.22999954223632812,-0.49000072479248047,2.2749996185302734,2.5149993896484375,-2.649999618530277,1,-0.13548655711253033,-4.714305177111666,23.35000038146973,-2.599991280701541,23.540000915527344,-1.1230735824031362,23.739999771118164,-0.13548655711253033
624,2007-12-19,23.440000534057614,23.82999992370605,23.07999992370605,23.690000534057614,180900.0,-0.01677850738129527,1.83019519778891,-0.8333354526149817,51.364773545846,64.29620048477082,0.6686813364152293,-0.2797721342746158,1.9984784854656397,2.222055160634877,16.095787547561475,0.7600002288818395,0.7335525139626249,0.06700038909911754,-2.000310126361505,2.13431090455974,-0.966654868631192,1.100655646829427,1.501491712951669,42.857207732934725,-19.912659249689924,1.0336552577303113,12,0.6049995422363317,-0.09000110626220348,2.6199994087219274,2.9149990081787145,-2.319999694824215,2,-0.1467576986211837,2.000000000000021,23.84000015258789,-4.714305177111666,23.35000038146973,-2.599991280701541,23.540000915527344,-0.1467576986211837
625,2007-12-20,23.71999931335449,23.790000915527344,23.11000061035156,23.729999542236328,256400.0,0.01194534014152615,9.461303716310447,0.04000091552735796,51.84274988530111,63.45030878132552,0.2591695904479714,-0.3957665966191435,1.6043270393067033,1.9826894775891404,13.90079242520632,0.6800003051757848,0.9121747937800322,0.22999916076659943,-1.615336130918557,2.075334452451756,-0.6926684850759806,1.1526668066091794,1.1470332407226635,79.01232242219238,17.533311373336375,0.9226676458425787,12,0.2750005722045934,-0.37499904632568004,2.120000362396244,2.6350002288818395,-2.779998779296875,3,-0.13153452876063898,1.83019519778891,23.440000534057614,2.000000000000021,23.84000015258789,-4.714305177111666,23.35000038146973,-0.13153452876063898
626,2007-12-21,24.209999084472656,24.25,23.65999984741211,24.25,413400.0,0.02065766379859446,28.49933244325768,3.999999999998579,57.52211493139229,62.25484968109088,-0.3648234885475823,-0.7875280823885618,1.021890465960766,1.52971876388197,12.396563502658001,0.5900001525878906,0.8654830856159208,0.6319990158081055,-1.1719099640327784,2.4359079956489893,-0.26995547411233645,1.5339535057285474,0.5855521643896502,96.5811185539364,35.58807680682936,0.9019544899204415,12,-0.2199993133544922,-1.1299991607666016,1.2725009918212855,2.030000686645508,-3.339998245239258,4,-0.13506809888779758,9.461303716310447,23.71999931335449,1.83019519778891,23.440000534057614,2.000000000000021,23.84000015258789,-0.13506809888779758
627,2007-12-24,24.559999465942386,24.559999465942386,23.93000030517578,24.399999618530273,50700.0,0.014456852321576674,6.8749970197646135,-3.9999046347511853,60.24845309162509,61.82953962606907,-0.8198523220202816,-0.9499570180653798,0.5751669233298848,1.2223520431977803,10.691521357625424,0.6299991607666051,0.8322301860054679,0.831999397277837,-0.750730590634948,2.414729385190622,0.04063440332144452,1.6233643912342295,0.16692972991366872,100.0,39.452292622016785,0.7913649939563923,12,-0.7199993133544957,-1.4799995422363317,0.9000005722045863,1.6800003051757777,-3.0599994659423864,0,-0.12907166715088159,28.49933244325768,24.209999084472656,9.461303716310447,23.71999931335449,1.83019519778891,23.440000534057614,-0.12907166715088159
628,2007-12-26,23.940000534057614,24.29999923706055,23.670000076293945,24.229999542236328,137100.0,-0.02524425673317021,1.9302395727522825,-1.8124955296473606,42.792791244744066,59.03288478799978,-0.19706145443617018,-0.1527042298136969,1.1027839595627356,1.8616935866252042,8.989681079505077,0.889999389648441,0.7110969246066468,0.0945004463195751,-1.1278086700723406,1.3168095627114909,-0.516654111876381,0.7056550045155312,0.7210514909124406,58.10816732092153,2.065085904023398,0.6111545581959578,12,-0.12000083923339488,-0.860000610351559,1.3799991607666051,2.1599988937377965,-2.0100002288818324,2,-0.11403514572613282,6.8749970197646135,24.559999465942386,28.49933244325768,24.209999084472656,9.461303716310447,23.71999931335449,-0.11403514572613282
629,2007-12-27,22.85000038146973,24.32999992370605,22.82999992370605,24.0,136100.0,-0.04553049825697475,-1.5210072719637358,3.9655294883683614,32.65305689140854,55.78073984682658,0.8507159094620427,1.0344368956421874,2.090667280796108,2.95132234055081,7.662983275540575,1.5,0.5015779817086354,-1.0234996795654254,-2.114366066907891,0.06736670777704035,-1.5689328732366583,-0.47806648589419254,1.7478095594497631,1.1560961303969362,-48.98120459128393,0.5454331936712328,12,0.8449993133544886,0.22999954223632457,1.8249998092651332,2.6799993515014613,-0.9799995422363317,3,-0.0726476945163772,1.9302395727522825,23.940000534057614,6.8749970197646135,24.559999465942386,28.49933244325768,24.209999084472656,-0.0726476945163772
630,2007-12-28,23.46999931335449,23.739999771118164,23.20000076293945,23.26000022888184,74900.0,0.027133432014624814,-2.2727409342596063,-0.1826079601148334,38.57866562273378,52.181190290473914,0.21052908544805504,0.4484567508427375,1.3836442697880216,2.3490836059349895,7.3266212555601005,0.889999389648434,0.3884640449613421,-0.4105007171630888,-1.4884022329316373,0.6674007986054598,-0.9494514750473613,0.1284500407211837,1.0217420265321984,36.99419416152696,-7.855180040198206,0.5389507578842735,12,0.22500038146973012,-0.2999992370605433,0.8250007629394567,1.6800003051757848,-1.119998931884762,4,-0.10012776066780438,-1.5210072719637358,22.85000038146973,1.9302395727522825,23.940000534057614,6.8749970197646135,24.559999465942386,-0.10012776066780438
631,2007-12-31,22.989999771118164,23.440000534057614,22.3700008392334,23.440000534057614,106600.0,-0.02045162148612434,3.75554613656599,-2.1428701180745335,36.479983349594136,48.67532105956538,0.6753238901092224,0.9304825510065271,1.7689254616995527,2.849022608983688,7.941393662903167,1.0999984741210902,0.24050759761848894,-0.8615002632141113,-2.0038570815604615,0.28085655513223884,-1.4326786723872864,-0.29032185404093624,1.4020370837976834,28.310471263466802,-11.428620706537693,0.5711784091731746,12,0.47500038146972656,0.22500038146972656,1.0199999809265137,2.1599998474121094,-0.4499988555908203,0,-0.08916917170377359,-2.2727409342596063,23.46999931335449,-1.5210072719637358,22.85000038146973,1.9302395727522825,23.940000534057614,-0.08916917170377359
632,2008-01-02,22.86000061035156,23.229999542236328,22.75,23.0,225600.0,-0.005654596000906453,-1.666659602424448,0.31110922731319646,41.530042684354626,45.890292360777735,0.8141205223276735,1.06217142778954,1.8255659973407923,3.0229971447799038,8.555738657017203,0.4799995422363281,0.141705743590812,-0.9579994201660185,-2.176792179121044,0.2607933387890071,-1.5673957996435313,-0.34860304068850567,1.3702733633096926,24.999999999999865,-17.700956480856583,0.6093963794775129,1,0.6049995422363317,0.3799991607666051,1.1499991416931188,2.2899990081787145,-0.5200004577636683,2,-0.08705160621111452,3.75554613656599,22.989999771118164,-2.2727409342596063,23.46999931335449,-1.5210072719637358,22.85000038146973,-0.08705160621111452
633,2008-01-03,22.01000022888184,23.149999618530273,22.0,22.940000534057614,143500.0,-0.03718286783793079,-1.4210498841537602,6.642888283378527,36.538446255204754,44.242922661817595,1.5390880968125025,1.886004647534481,2.5640607070005252,3.8864501982029047,9.334031508172819,1.1499996185302734,-0.013326281174844468,-1.7299998283386202,-3.191188544030453,-0.26881111264678736,-2.4605941861845366,-0.9994054704927038,2.0714518940251843,0.4291943866647569,-42.091573278488205,0.7305943578459168,1,1.269999504089352,1.2299995422363246,1.9999995231628382,3.139999389648434,0.20999908447264914,3,-0.023171295937226333,-1.666659602424448,22.86000061035156,3.75554613656599,22.989999771118164,-2.2727409342596063,23.46999931335449,-0.023171295937226333
634,2008-01-04,21.31999969482422,22.059999465942386,21.209999084472656,21.76000022888184,193900.0,-0.03134941058075014,-1.5757518835017779,0.47311869857339317,32.41277824645233,42.084036924167734,2.1196448767907263,2.4445868949507954,3.1344953419950343,4.575968338202134,10.69175710870719,0.8500003814697301,-0.16703769138312197,-2.257000350952147,-4.019833961173333,-0.4941667407309609,-3.13841715606274,-1.375583545841554,2.5533072157921026,4.347849031511954,-37.81768159500591,0.8814168051105925,1,1.5649995803833008,1.7899999618530273,2.687500476837158,3.8299999237060547,1.0300006866455078,4,0.028611661307839986,-1.4210498841537602,22.01000022888184,-1.666659602424448,22.86000061035156,3.75554613656599,22.989999771118164,0.028611661307839986
635,2008-01-07,21.190000534057614,21.799999237060547,20.959999084472656,21.450000762939453,302600.0,-0.006097521699222397,-1.333323620026014,0.5909088938691853,32.74594800188996,39.33112948755636,2.070788159295038,2.420677157315975,3.163519381630767,4.698337415374656,11.917606833959875,0.8400001525878906,-0.36074222363856023,-2.2104995727539105,-4.185570037930724,-0.23542910757709734,-3.198034805342317,-1.222964340165504,2.363709437421466,9.274246578502988,-33.85264542334731,0.9875352325884067,1,1.569998741149906,1.7949991226196325,2.5374994277954137,3.95999908447266,2.010000228881836,0,0.032090622370813726,-1.5757518835017779,21.31999969482422,-1.4210498841537602,22.01000022888184,-1.666659602424448,22.86000061035156,0.032090622370813726
636,2008-01-08,20.59000015258789,21.8799991607666,20.549999237060547,21.32999992370605,288300.0,-0.028315260327878344,-2.2438959147928554,2.846150460330799,30.88641309128832,36.06868059863005,2.350467414680363,2.8327654390287265,3.650911665628726,5.272770850427733,13.255908673392947,1.3299999237060547,-0.46377500352517487,-2.5989999771118164,-4.824147020504771,-0.37385293371886164,-3.711573498808292,-1.4864264554153408,2.6005902947102904,1.492571304939463,-43.63706696042789,1.1125735216964774,1,1.8499994277954102,2.189999580383301,3.1374998092651367,4.559999465942383,2.45999908447266,1,0.08547839804948354,-1.333323620026014,21.190000534057614,-1.5757518835017779,21.31999969482422,-1.4210498841537602,22.01000022888184,0.08547839804948354
637,2008-01-09,21.3799991607666,21.420000076293945,20.3799991607666,20.5,258600.0,0.03836809141933961,1.1666663355300935,-1.1891884229057235,33.64359897662558,35.05210367995022,1.1867471063260773,1.8792105848851932,2.719700956937764,4.4529168659074045,14.940213999500585,1.0400009155273438,-0.5837812997902283,-1.644000911712645,-3.8929061231244866,0.6049042996991965,-2.7684535174185676,-0.5195483060067225,1.3880966928935585,36.10107706651206,-8.27121650081066,1.1244526057059214,1,0.9750003814697266,1.3150005340576172,2.27500057220459,3.770000457763672,1.9700012207031286,2,0.054256398517049664,-2.2438959147928554,20.59000015258789,-1.333323620026014,21.190000534057614,-1.5757518835017779,21.31999969482422,0.054256398517049664
638,2008-01-10,21.020000457763672,21.690000534057614,20.38999938964844,21.170000076293945,1515600.0,-0.016838106507672146,1.1848748924111612,-0.17045427452408354,33.82351553712691,35.1821546405856,1.21696143290389,2.1302674469029625,2.9397751305493216,4.781143149482048,16.437465410847015,1.3000011444091726,-0.7998190319656544,-1.865499591827394,-4.252706355281152,0.5217071716263639,-3.059102973554271,-0.6718962101005168,1.3182379911756463,38.09530837734607,-6.201420786963951,1.1936033817268785,1,1.039999008178711,1.6749992370605469,2.6349992752075195,4.129999160766602,2.3899993896484375,3,0.06279731998467586,1.1666663355300935,21.3799991607666,-2.2438959147928554,20.59000015258789,-1.333323620026014,21.190000534057614,0.06279731998467586
639,2008-01-11,20.280000686645508,20.90999984741211,20.170000076293945,20.850000381469727,247400.0,-0.035204555423539396,1.1449311418130352,3.8000076294139338,28.337525979834965,34.044250235819064,1.7367017281814405,2.7422990042705706,3.529978441060223,5.5018297229860025,17.615317832310158,0.8500003814697266,-1.1061336880344363,-2.4349993705749498,-5.055931007963778,0.18593226681387875,-3.745465189269364,-1.1245335518805355,1.7057546904227223,6.432787675175007,-32.089931674624296,1.3104658186944143,1,1.5249996185302734,2.309999465942383,3.419999122619629,4.869998931884766,3.3599987030029332,4,0.09566067855147953,1.1848748924111612,21.020000457763672,1.1666663355300935,21.3799991607666,-2.2438959147928554,20.59000015258789,0.09566067855147953
640,2008-01-14,20.049999237060547,20.450000762939453,19.549999237060547,20.450000762939453,231300.0,-0.011341293974236333,3.4999904632932157,0.7017574386636506,22.916655283829968,32.5372137840675,1.5986765107817718,2.8266019955233617,3.5844348379329887,5.711623156918439,18.995590952057544,0.9000015258789062,-1.2990637704302515,-2.4805007934570327,-5.308923911445206,0.34792232453114025,-3.894712352451119,-1.0662892344629462,1.6400012969970668,21.459228170476045,-9.317991868656524,1.4142115589940856,1,1.3400001525878906,2.2300004959106445,3.8050007820129395,5.100000381469727,2.700000762939453,0,0.11471327840042211,1.1449311418130352,20.280000686645508,1.1848748924111612,21.020000457763672,1.1666663355300935,21.3799991607666,0.11471327840042211
641,2008-01-15,19.46999931335449,19.729999542236328,19.420000076293945,19.670000076293945,308900.0,-0.02892767809357233,-1.0666683620919852,0.5000000000000089,17.82552019282791,29.90337795167563,1.8180415425194667,3.252827876063918,4.045907960446481,6.245323530227193,20.478103618832854,0.6299991607666016,-1.368331767124431,-2.8570006370544476,-5.952641690947136,0.23864041683824055,-4.40482116400079,-1.3091801101081053,1.7920009613037102,2.2026091179647147,-18.99971736062601,1.5478205269463439,1,1.8150005340576207,2.745000839233402,4.472500324249271,5.680000305175785,3.820001602172855,1,0.19157686600566803,3.4999904632932157,20.049999237060547,1.1449311418130352,20.280000686645508,1.1848748924111612,21.020000457763672,0.19157686600566803
642,2008-01-16,19.920000076293945,20.209999084472656,19.31999969482422,19.540000915527344,452700.0,0.023112520740090625,-1.1707259773398122,-1.899988555951825,24.03099762739562,28.513661437474617,1.0137512627070429,2.6695540149871064,3.4714614251623885,5.744304058825424,21.768713343677376,0.8899993896484375,-1.5246593010646023,-2.235499858856201,-5.469467365006022,0.9984676472936194,-3.8524836119311097,-0.6185161057812927,0.9736001586914043,25.31646282723697,8.419681942743438,1.6169837530749098,1,0.7699995040893555,2.1949996948242188,3.859999656677246,5.229999542236328,3.6499996185302734,2,0.15712847132422958,-1.0666683620919852,19.46999931335449,3.4999904632932157,20.049999237060547,1.1449311418130352,20.280000686645508,0.15712847132422958
643,2008-01-17,20.61000061035156,20.8700008392334,19.8700008392334,20.270000457763672,616600.0,0.03463858089432237,1.3255797448590336,0.894739219691903,34.74114232540148,28.772368557357858,0.11653086926792611,1.8183927092148728,2.6608553115486764,4.99400544649426,23.011695637769108,1.0,-1.627830392033001,-1.3839993476867711,-4.586218151635347,1.8182194562618044,-2.985108749661059,0.21711005428751662,-1.2900009155273402,81.1321252660089,59.67300771165831,1.6011094019742869,1,-0.010001182556148791,1.4999990463256871,2.9999995231628453,4.5399990081787145,2.6999988555908274,3,0.13294515720402167,-1.1707259773398122,19.920000076293945,-1.0666683620919852,19.46999931335449,3.4999904632932157,20.049999237060547,0.13294515720402167
644,2008-01-18,20.0,20.82999992370605,19.81999969482422,20.559999465942386,466600.0,-0.029597311610227717,-1.1956524894007323,-1.6470565135926856,26.330154505649332,28.059502613331116,0.5806612719386841,2.2740551852980104,3.1455111320375018,5.532363498129399,24.058999693041955,1.0100002288818324,-1.802942162565607,-1.8219999313354478,-5.066457975700409,1.4224581130295135,-3.4442289535179285,-0.19977090915296714,-0.6800003051757812,43.870955039519,23.36993476837476,1.6222290221824807,1,0.5999994277954102,1.9600000381469727,3.7400002479553223,5.149999618530273,3.35000038146973,4,0.17049999237060542,1.3255797448590336,20.61000061035156,-1.1707259773398122,19.920000076293945,-1.0666683620919852,19.46999931335449,0.17049999237060542
645,2008-01-22,20.600000381469727,20.940000534057614,19.239999771118164,19.239999771118164,497900.0,0.030000019073486373,-1.4999999999999947,-2.4285748345543627,33.959737282594276,28.40098307903178,-0.12497429190867138,1.505516200901603,2.447442573988564,4.882962111962591,25.32498185415559,1.7000007629394496,-1.8705869521382041,-1.0659996032714858,-4.225115888323714,2.0931166817807423,-2.6455577457976,0.5135585392546282,0.2700004577636719,80.00000000000017,57.98817450303539,1.579558142526115,1,-0.13500022888183594,1.2999992370605469,3.3949995040893555,4.549999237060547,1.989999771118164,1,0.14757276465457148,-1.1956524894007323,20.0,1.3255797448590336,20.61000061035156,-1.1707259773398122,19.920000076293945,0.14757276465457148
646,2008-01-23,20.940000534057614,21.96999931335449,20.479999542236328,21.209999084472656,621300.0,0.016504861470474808,-1.5042001721421379,-0.19852825679633154,37.46736529726868,28.82584600354768,-0.4583010387859616,0.9570431659274625,2.0051779622043746,4.49024637778685,26.780392417685544,1.4899997711181605,-1.8399230514625415,-0.5624995231628453,-3.49778661012682,2.372787563801129,-2.0301430666448326,0.9051440203191419,-1.7000007629394496,62.27110065911826,38.95857588324348,1.4676435434819868,1,-0.3350009918212855,0.9599990844726598,3.0549993515014684,4.20999908447266,1.2299995422363317,2,0.08643741259693538,-1.4999999999999947,20.600000381469727,-1.1956524894007323,20.0,1.3255797448590336,20.61000061035156,0.08643741259693538
647,2008-01-24,21.38999938964844,21.5,20.440000534057614,21.229999542236328,382900.0,0.02148991614679918,4.578928876173285,-0.5925952089970878,45.730021902982166,30.148791155309375,-1.0132905062161477,0.27128816692984614,1.5079382129760184,3.994084265155795,28.669276129062492,1.0599994659423864,-1.7947935205769454,0.045999336242680045,-2.5122682760065764,2.6042669484919365,-1.23313446988195,1.32513314236731,-2.149999618530277,78.75457798681786,50.37678420722583,1.2791338061246282,1,-0.7849998474121129,0.5100002288818324,2.605000495910641,3.7600002288818324,0.6200008392333984,3,0.08882662833540778,-1.5042001721421379,20.940000534057614,-1.4999999999999947,20.600000381469727,-1.1956524894007323,20.0,0.08882662833540778
648,2008-01-25,21.209999084472656,22.030000686645508,21.11000061035156,21.780000686645508,329600.0,-0.008415161772416635,-1.3896150864129513,-3.562513411057785,49.1851806640625,32.465197231334656,-0.897931720070364,0.2490456848766769,1.624414457619899,4.125288266257112,30.16633885852299,0.9200000762939489,-1.6811235152512545,0.002499103546142578,-2.2450059437564285,2.2500041508487136,-1.1212534201051447,1.1262516271974299,-1.9153993225097672,70.60927121531566,37.57287609701591,1.1237525236512858,1,-0.5749988555908203,0.6900005340576172,2.500000476837158,3.940000534057617,1.220001220703125,4,0.11126830326358972,4.578928876173285,21.38999938964844,-1.5042001721421379,20.940000534057614,-1.4999999999999947,20.600000381469727,0.11126830326358972
649,2008-01-28,21.190000534057614,21.32999992370605,20.8700008392334,21.09000015258789,211600.0,-0.0009428831342893629,1.4210531599315626,-0.17543877260786742,50.0,35.474457755353555,-0.8216836581773599,0.14577888948306494,1.5416284639366147,4.093803116352344,30.928507665687256,0.4599990844726527,-1.6443077933217936,0.06550054550170614,-2.0450391033247612,2.1760401943281735,-0.9897692789115276,1.1207703699149398,-1.7859847351074194,69.89247752884253,32.45200819748183,1.055269824413234,1,-0.5550003051757777,0.7099990844726598,2.519999027252201,3.95999908447266,1.3099994659423864,0,0.10004713914364505,-1.3896150864129513,21.209999084472656,4.578928876173285,21.38999938964844,-1.5042001721421379,20.940000534057614,0.10004713914364505
650,2008-01-29,21.1200008392334,21.399999618530273,21.0,21.350000381469727,179000.0,-0.0033034305361016036,1.4242546845919983,-2.2999866486105836,54.33715874919109,39.53130648383835,-0.6525669626925392,0.03235448411910369,1.5587811883785818,4.123205079752182,31.702128836639922,0.39999961853027344,-1.5862300733779726,0.1130007743835435,-1.6864624299211464,1.9124639786882334,-0.7867308277687997,1.0127323765358867,-1.6109456447753914,42.76731068666956,0.7474664894882324,0.8997316021523449,1,-0.4850006103515625,0.779998779296875,2.5774989128112793,3.919999122619629,0.9899997711181605,1,0.1055870953420508,1.4210531599315626,21.190000534057614,-1.3896150864129513,21.209999084472656,4.578928876173285,21.38999938964844,0.1055870953420508
651,2008-01-30,20.940000534057614,21.799999237060547,20.84000015258789,20.989999771118164,441300.0,-0.008522741383674926,-6.67999267578125,0.2173884198829206,46.00001248446375,41.972308134623695,-0.2705718863067723,0.05365008938080251,1.6676015130705046,4.26402289596524,31.5730759168411,0.9599990844726562,-1.4093172807084073,0.03550043106078604,-1.5029812826180269,1.573982144739599,-0.7337404257786204,0.8047412879001925,-1.330107519912108,31.44653786266604,-10.854290818878042,0.7692408568394064,1,-0.3050003051757777,0.9599990844726598,2.7299995422363317,4.009999275207523,1.1999988555908274,2,0.07879654137766878,1.4242546845919983,21.1200008392334,1.4210531599315626,21.190000534057614,-1.3896150864129513,21.209999084472656,0.07879654137766878
652,2008-01-31,20.8700008392334,21.3799991607666,20.51000022888184,20.600000381469727,456600.0,-0.0033428697726327616,-2.866655363879162,-5.400091554130997,48.56046458757164,43.507788385975935,-0.0577120651031251,-0.03486779079374358,1.6908977198913249,4.30473325951165,31.558470293342904,0.8699989318847621,-1.1606645584745507,0.06500072479247976,-1.1680614823096853,1.2980629318946448,-0.5515303787586028,0.6815318283435623,-1.1633035181878917,23.68424354826953,-18.357548106106055,0.6165311035510821,1,-0.2350006103515625,1.029998779296875,2.664999008178711,3.9949989318847656,1.4799995422363281,3,0.06229032988904759,-6.67999267578125,20.940000534057614,1.4242546845919983,21.1200008392334,1.4210531599315626,21.190000534057614,0.06229032988904759
653,2008-02-01,21.5,21.68000030517578,20.850000381469727,20.90999984741211,415900.0,0.030186829680536986,-1.3380309689343548,2.185182045521977,61.96077668726476,47.46674640615542,-0.6126109004760814,-0.7431348393502759,1.0556921305787377,3.63923053545275,30.79246146676945,0.8299999237060547,-0.7761031153023161,0.7204998970031724,-0.42566955723847855,1.8666693512448234,0.14741516988234693,1.2935846241239979,-1.700370544330493,76.74422730881766,28.95068228212115,0.5730847271208258,2,-0.8649997711181641,0.2849998474121094,1.9600000381469727,3.3199996948242188,1.5,4,0.023720940878225072,-2.866655363879162,20.8700008392334,-6.67999267578125,20.940000534057614,1.4242546845919983,21.1200008392334,0.023720940878225072
654,2008-02-04,21.93000030517578,22.059999465942386,21.31999969482422,21.40999984741211,237900.0,0.020000014194222482,-1.1142827559522939,0.8813564801344842,67.73586168625476,51.219649117673264,-0.8270200330150637,-1.1858936456451659,0.6405264934743116,3.17203454655656,29.341830537584666,0.7399997711181676,-0.45751333901027635,1.1200001716613777,-0.11569710466659089,2.355697447989346,0.5021515334973934,1.737848809825362,-2.041156000267236,91.61295324163265,38.815764570868566,0.6178486381639837,2,-0.6800003051757812,-0.14500045776367188,1.5199995040893555,2.8899993896484375,0.8400001525878906,0,0.022799817284179014,-1.3380309689343548,21.5,-2.866655363879162,20.8700008392334,-6.67999267578125,20.940000534057614,0.022799817284179014
655,2008-02-05,21.8700008392334,22.170000076293945,21.420000076293945,21.479999542236328,188900.0,-0.0027359537212693352,-1.941175150624376,0.7500018339874556,75.10462488268608,55.401566849386306,-0.6346679945247438,-1.1302886981082807,0.7307659226202396,3.1941118168835807,27.692853591294497,0.75,-0.2856520309088282,1.0260006904602044,-0.2886201694238224,2.340621550344231,0.3686902605181892,1.6833111204022195,-1.8508872246628236,81.9277551423732,21.791710970005013,0.6573104299420142,2,-0.5650005340576172,-0.3800010681152344,1.5174989700317383,2.799999237060547,0.9899997711181605,1,0.028806544882999052,-1.1142827559522939,21.93000030517578,-1.3380309689343548,21.5,-2.866655363879162,20.8700008392334,0.028806544882999052
656,2008-02-06,22.350000381469727,22.75,22.01000022888184,22.09000015258789,236400.0,0.021947852026381165,-2.5238077937884453,0.6666650364595814,75.25989125331506,58.68266344386774,-0.9986435382350045,-1.5512038589380097,0.25271283551202117,2.679554279729828,25.915473531392095,0.8799991607666016,0.03705058950343698,1.4180002212524414,-0.0515305801609216,2.8875310226658044,0.6832348205457599,2.152765621959123,-2.1588158499612824,82.1428723481252,16.87524893124271,0.7347654007066813,2,-0.7200002670288086,-1.010000228881836,1.0824995040893555,2.3199996948242188,0.10999870300292969,2,-0.010738244609478809,-1.941175150624376,21.8700008392334,-1.1142827559522939,21.93000030517578,-1.3380309689343548,21.5,-0.010738244609478809
657,2008-02-07,22.540000915527344,22.739999771118164,22.01000022888184,22.25,183400.0,0.008501142318330546,1.1159449134504178,1.1153871547518615,72.38980740635844,61.260955304122845,-1.1268629837723765,-1.7390037359755155,0.0955985026672792,2.456548100255638,23.937154442782028,0.7299995422363246,0.27289592451042566,1.5500006675720215,-0.07709922639299194,3.177100561537035,0.736450720589513,2.36355061455453,-2.092934837169743,88.94741438763556,24.62545913305958,0.813549946982507,2,-0.9100008010864258,-1.3050012588500977,0.7999992370605469,2.1299991607666016,-0.1900005340576172,3,-0.01774629590202681,-2.5238077937884453,22.350000381469727,-1.941175150624376,21.8700008392334,-1.1142827559522939,21.93000030517578,-0.01774629590202681
658,2008-02-08,22.34000015258789,22.809999465942386,22.06999969482422,22.450000762939453,219600.0,-0.00887314795101346,-1.2769170275948794,-0.37931125200599825,80.0000195625615,64.59429081107412,-0.8378206646878859,-1.5125928765016923,0.32587232293997914,2.623961214514644,22.307235124906835,0.7399997711181676,0.46452205755160847,1.2839999198913574,-0.45168660156725693,3.0196864413499718,0.416156659162052,2.151843180620663,-1.6626406820660513,68.45641707704522,1.4836202316281515,0.8678432607293071,2,-0.6800003051757777,-1.1450004577636719,1.0124998092651367,2.3299999237060547,0.5599994659423828,4,0.0004476378161830663,1.1159449134504178,22.540000915527344,-2.5238077937884453,22.350000381469727,-1.941175150624376,21.8700008392334,0.0004476378161830663
659,2008-02-11,22.21999931335449,22.3799991607666,21.420000076293945,22.299999237060547,177600.0,-0.005371568416014605,7.0,0.7272679983354463,73.68420759102841,66.74396290461159,-0.6217312605383221,-1.3068005216964558,0.4528093947680425,2.68926913835514,20.143146508133267,0.9599990844726562,0.5485928693621851,1.0669991493225055,-0.7025934537713852,2.836591752416396,0.18220284777556017,1.9517954508694508,-1.2867230433821852,57.553927218837075,-7.45000338400682,0.8847963015469457,2,-0.5599994659423757,-1.1949996948242152,1.040000438690189,2.4500007629394567,0.7800006866455114,0,0.03510354233794777,-1.2769170275948794,22.34000015258789,1.1159449134504178,22.540000915527344,-2.5238077937884453,22.350000381469727,0.03510354233794777
660,2008-02-12,22.350000381469727,22.440000534057614,22.0,22.290000915527344,162400.0,0.005850633309295583,2.6666746139602946,-0.7499940395298048,71.96262070965267,69.62869715185481,-0.6245908801084354,-1.3235136166913293,0.2978707871386419,2.4935988351491716,17.489834496946006,0.44000053405761363,0.6242982247620077,1.0820001602172837,-0.684716903588324,2.8487172240228915,0.19864162831447985,1.9653586921200876,-1.191517327981014,66.90652615401487,1.4925965576097866,0.8833585319028038,2,-0.6900005340576136,-1.3250007629394531,0.6474990844726562,2.3199996948242188,0.48999977111816406,1,0.018791949401583352,7.0,22.21999931335449,-1.2769170275948794,22.34000015258789,1.1159449134504178,22.540000915527344,0.018791949401583352
661,2008-02-13,23.20000076293945,23.20000076293945,22.38999938964844,22.53000068664551,175900.0,0.03803133632939226,1.417914271805694,11.166767333184865,75.06926685969087,72.57411962653472,-1.2519531051845405,-1.9813274525623363,-0.5754413068771882,1.594659629262928,14.913295539827553,0.850000381469723,0.7243017358814079,1.7455004692077587,-0.00951021658403306,3.5005111549995505,0.867995126311861,2.6230058121036564,-1.843335739956295,100.0,34.77514883235891,0.8775053428958965,2,-1.1750001907348597,-1.980000495910641,-0.32750129699706676,1.3749990463256871,-0.22000122070312145,2,-0.014655178508917066,2.6666746139602946,22.350000381469727,7.0,22.21999931335449,-1.2769170275948794,22.34000015258789,-0.014655178508917066
662,2008-02-14,23.04999923706055,24.79999923706055,22.76000022888184,24.51000022888184,202000.0,-0.006465582799398795,1.0,-2.1791057098040785,75.69831300960288,74.10051255123895,-0.8495367215641565,-1.6704562820008206,-0.44968567652414393,1.6975466540303294,13.458068039094373,2.039999008178711,0.80408244239986,1.4389989852905316,-0.29799043278669757,3.175988403367761,0.570504276251917,2.307493694329146,-1.435267210483513,48.224839215549125,-15.644801316689566,0.8684947090386149,2,0.010000228881832385,-1.029999732971195,-0.43999958038330433,1.3200006484985316,-0.059999465942386365,3,-0.02559653675125817,1.417914271805694,23.20000076293945,2.6666746139602946,22.350000381469727,7.0,22.21999931335449,-0.02559653675125817
663,2008-02-15,23.35000038146973,23.459999084472656,22.85000038146973,22.920000076293945,155000.0,0.013015234461562386,-1.1403474722597886,-0.29452055689316875,77.97924055987056,75.23866575941848,-0.9605278478207353,-1.849482406858197,-0.7722360596625926,1.3607984547073642,12.890562634813502,0.6099987030029261,0.9787985235197318,1.602000141143801,-0.2320703599761771,3.436070642263779,0.6849648905838102,2.5190353917037918,-1.2256256012153308,57.10061492258029,-5.759026940506473,0.9170352505599895,2,-0.24000072479248402,-1.3300008773803746,-0.8250007629394567,0.9349994659423793,-0.44000053405762074,4,-0.04282655176286809,1.0,23.04999923706055,1.417914271805694,23.20000076293945,2.6666746139602946,22.350000381469727,-0.04282655176286809
664,2008-02-19,23.40999984741211,23.770000457763672,23.15999984741211,23.61000061035156,185600.0,0.0025695702339256776,1.3461541283057623,-0.4651177232483334,79.74021444520248,75.75373126636475,-0.8811767568457682,-1.7295916251303005,-0.8871127894414599,1.2632294192052171,12.331430686302221,0.6100006103515625,1.1607464560202416,1.4914996147155755,-0.29166447257306416,3.274663702004215,0.5999175710712557,2.3830816583598953,-0.8575251540687248,50.35715112881004,-14.422581910904661,0.8915820436443198,2,-0.3000001907348633,-1.390000343322754,-1.0325002670288086,0.875,-0.3899993896484375,1,-0.02178557164485473,-1.1403474722597886,23.35000038146973,1.0,23.04999923706055,1.417914271805694,23.20000076293945,-0.02178557164485473
665,2008-02-20,23.63999938964844,23.809999465942386,23.229999542236328,23.5,254800.0,0.009824841680285523,1.416668653490033,-0.6999942779759596,84.61533947107817,76.7932255127829,-0.9316736324020276,-1.813124495262855,-1.1749617203173592,0.9849603185783131,11.288139896148682,0.5799999237060582,1.232082799604708,1.5694992065429716,-0.25815330342398823,3.3971517165099314,0.6556729515594917,2.4833254615264515,-0.7899990081787109,51.86722320095858,-16.421356219807905,0.9138262549834794,2,-0.529999732971195,-1.6199998855590856,-1.4424991607666051,0.5400009155273402,-0.5699996948242223,2,-0.02707273291761103,1.3461541283057623,23.40999984741211,-1.1403474722597886,23.35000038146973,1.0,23.04999923706055,-0.02707273291761103
666,2008-02-21,22.75,23.95000076293945,22.63999938964844,23.809999465942386,207700.0,-0.0376480292989414,-1.0468760477373347,-7.571457765667408,69.91523214882483,76.51827270639028,0.02350440374523899,-0.8227548895880545,-0.35757012345872496,1.8101671387088807,11.256092257521402,1.3100013732910085,1.217151863893001,0.5889998435974135,-1.1813034728443519,2.359303160039179,-0.29615181462347095,1.474151501818298,2.0499992370605504,5.092621209364918,-65.99447553676171,0.8851516582208835,2,0.3599996566772461,-0.7300004959106445,-0.9150004386901855,1.119999885559082,0.11000061035155895,3,0.003956050663203925,1.416668653490033,23.63999938964844,1.3461541283057623,23.40999984741211,-1.1403474722597886,23.35000038146973,0.003956050663203925
667,2008-02-22,23.290000915527344,23.290000915527344,22.540000915527344,22.739999771118164,133100.0,0.023736303979223994,1.727267052528272,-0.5188692655804353,69.33044306467346,75.33276420662493,-0.44580176674081073,-1.2786722604421144,-0.9608877000798728,1.2230247491495163,11.139753589088139,0.75,1.1927643721957963,1.0340006828308113,-0.7657698256287766,2.833771191290399,0.13411542860101733,1.9338859370606052,1.466798324584964,53.19149511799874,-16.47032405704553,0.8998852542297946,2,-0.18000125885009766,-1.2700014114379883,-1.5400009155273438,0.5149993896484375,-0.1500015258789027,4,-0.0133104921041175,-1.0468760477373347,22.75,1.416668653490033,23.63999938964844,1.3461541283057623,23.40999984741211,-0.0133104921041175
668,2008-02-25,23.56999969482422,23.59000015258789,22.459999084472656,23.20000076293945,274000.0,0.012022274293265633,4.512202383721471,0.6727239309333222,68.303550901477,74.73491346334144,-0.5956116185487268,-1.44698818951219,-1.2735632524809404,0.87931054068018,11.742689149273609,1.1300010681152344,1.141824626102263,1.1959994316101081,-0.6243575018780589,3.016356365098275,0.2858209648660264,2.10617789835419,1.0981276123046904,74.49660133898301,7.2970317214319635,0.9101784667440826,2,-0.1700000762939453,-1.5500001907348633,-2.1675000190734863,-0.16499996185302734,-0.1900005340576172,0,-0.02460754905454743,1.727267052528272,23.290000915527344,-1.0468760477373347,22.75,1.416668653490033,23.63999938964844,-0.02460754905454743
669,2008-02-26,23.309999465942386,24.309999465942386,23.309999465942386,23.51000022888184,270900.0,-0.01103098142758685,-8.999961853172863,-0.5405441629808285,65.38458716942381,74.00402084776044,-0.1840943699948916,-1.0751426260931076,-1.0467109419459035,1.071520528874455,12.351611982237163,1.0,1.1037263236243824,0.8299992561340375,-0.946430715553614,2.606429227821689,-0.0582157297097865,1.7182142419778614,1.2256401478271464,45.94595709188171,-18.58959058624147,0.8882149858438255,2,0.2849998474121094,-1.289999961853031,-1.9549999237060582,-0.3049993515014684,0.23999977111816406,1,-0.017160001188104124,4.512202383721471,23.56999969482422,1.727267052528272,23.290000915527344,-1.0468760477373347,22.75,-0.017160001188104124
670,2008-02-27,23.35000038146973,23.61000061035156,23.059999465942386,23.059999465942386,277600.0,0.0017160410314804864,-2.793099365972959,-1.4499990463293215,61.79243755240708,72.52881759139558,-0.0752401759671244,-0.9902839484979857,-1.1216902714151082,0.9782828844458997,12.954685272163735,0.5500011444091726,1.0589196490037835,0.7585001945495655,-0.9365854870781334,2.4535858761772644,-0.08904264626428571,1.6060430353634167,1.0611008005419897,48.10816829616076,-13.613576801881436,0.8475428408138496,2,0.27999877929687145,-1.3300008773803746,-2.0700006484985387,-0.34500026702881215,0.4099998474121094,2,-0.014132758814339952,-8.999961853172863,23.309999465942386,4.512202383721471,23.56999969482422,1.727267052528272,23.290000915527344,-0.014132758814339952
671,2008-02-28,22.59000015258789,23.29999923706055,22.5,23.229999542236328,199900.0,-0.03254818914199964,1.0512833052936248,-2.2068874799400175,50.51974202840162,69.73119859348432,0.658366056637373,-0.10575387603571329,-0.3997733573316573,1.6719433008821092,13.80889683734897,0.8500003814697301,1.0533909158174382,-0.08400001525878764,-1.5908038604833585,1.4228038299657833,-0.8374019378710749,0.6694019073534996,1.7199993133544957,7.027083314002088,-49.13368013480597,0.7534019226122857,2,0.7949991226196289,0.029999732971191406,-1.4075002670288086,0.375,1.3999996185302734,3,0.021248319565918106,-2.793099365972959,23.35000038146973,-8.999961853172863,23.309999465942386,4.512202383721471,23.56999969482422,0.021248319565918106
672,2008-02-29,22.170000076293945,22.649999618530273,22.09000015258789,22.36000061035156,267300.0,-0.018592300728507594,-2.199993460526101,0.2968761175881498,48.310139918875194,66.43463185559597,1.0509271543011138,0.4391478476320003,-0.01739700664435162,2.006201290891603,14.183433525636985,0.5599994659423828,1.0447711425818405,-0.5690000534057624,-1.8421872928503937,0.7041871860388689,-1.205593673128078,0.06759356631655322,2.0289993667602566,3.603601281532472,-48.8950110824022,0.6365936197223164,2,1.0299997329711914,0.4499998092651367,-0.9175004959106445,0.7950000762939453,1.4599990844726562,4,0.031123163359634942,1.0512833052936248,22.59000015258789,-2.793099365972959,23.35000038146973,-8.999961853172863,23.309999465942386,0.031123163359634942
673,2008-03-03,22.01000022888184,22.489999771118164,21.88999938964844,22.170000076293945,246100.0,-0.007216952948195576,-1.999990463293251,0.8421020930582714,47.92900454528019,62.90005297782681,1.1184786129193434,0.6738640325496945,0.08654760927641902,2.08600309436628,14.855418695229744,0.600000381469723,0.9417894662452326,-0.7544999122619593,-1.9406561830596907,0.431656358535772,-1.347578047660825,-0.16142177686309367,2.020279270935056,4.958712208686002,-44.963028158677766,0.5930781353988648,3,1.0899991989135742,0.6449995040893555,-0.7575006484985387,0.9549999237060511,1.2399997711181605,0,0.05134026120017032,-2.199993460526101,22.170000076293945,1.0512833052936248,22.59000015258789,-2.793099365972959,23.35000038146973,0.05134026120017032
674,2008-03-04,22.43000030517578,22.6200008392334,21.57999992370605,21.81999969482422,293800.0,0.019082238615464098,1.10100838846654,-3.812507450587787,50.746267594482205,59.13682276931615,0.6088763967389355,0.3090905628116438,-0.3728878422280246,1.5869540422820911,15.666040155998529,1.0400009155273473,0.8524132103797655,-0.35949983596801616,-1.491437344295889,0.7724376723598567,-0.9254685901319526,0.20646891819592028,1.3862511836242675,41.87192581074052,-5.657574563166364,0.5659687541639373,3,0.5149993896484375,0.2249994277954137,-1.1625003814697266,-0.03500080108642578,0.31999969482421875,1,0.042353938594089424,-1.999990463293251,22.01000022888184,-2.199993460526101,22.170000076293945,1.0512833052936248,22.59000015258789,0.042353938594089424
675,2008-03-05,22.5,23.020000457763672,22.1299991607666,22.59000015258789,590800.0,0.0031208066817576263,-1.1445767074179611,-0.1475410861245216,42.35807332878015,56.07491623375563,0.4024878371644576,0.3043109943841884,-0.49134916025704456,1.4387872663428354,16.54215452904587,0.8900012969970703,0.7157335872709929,-0.3210000991821289,-1.3777656113378214,0.7357654129735636,-0.8493828552599751,0.20738265689571733,1.0479013009887694,53.48839788195502,12.07573246343015,0.5283827560778459,3,0.44499969482421875,0.15499973297119496,-1.2325000762939453,-0.10500049591064453,-0.35000038146972656,2,0.046666632758246784,1.10100838846654,22.43000030517578,-1.999990463293251,22.01000022888184,-2.199993460526101,22.170000076293945,0.046666632758246784
676,2008-03-06,22.11000061035156,22.54999923706055,22.030000686645508,22.40999984741211,265600.0,-0.017333306206597343,-1.2608677624268312,3.3333192048489355,40.248976283978045,52.84364214701169,0.7734977241813752,0.7119082071336926,-0.17113896844440646,1.7566594497042054,16.792245449140573,0.5199985504150426,0.54690830442701,-0.6989995002746632,-1.783374454460695,0.38537545391136874,-1.2411869773676791,-0.15681202318164722,1.2017525253632826,36.80558958905915,-3.59066380585503,0.5421874770930157,3,0.8349990844726598,0.544999122619636,-0.8425006866455043,0.2849988937377965,0.0999984741210973,3,0.07462684635828443,-1.1445767074179611,22.5,1.10100838846654,22.43000030517578,-1.999990463293251,22.01000022888184,0.07462684635828443
677,2008-03-07,22.13999938964844,22.399999618530273,21.84000015258789,21.84000015258789,166500.0,0.0013567968552130605,-2.7333392673219485,-1.0,36.703278000627975,49.332500713584025,0.6294048155362688,0.6855545476529485,-0.28330054390027826,1.6507822444430538,16.972974984077673,0.5599994659423828,0.3223486077959059,-0.6490006446838343,-1.7684534511156151,0.47045216174794646,-1.2087270478997247,-0.08927424146794394,0.9639433606253469,38.88883737872155,0.5805577621444087,0.5597264032158902,3,0.8050003051757777,0.5150003433227539,-0.8724994659423864,0.25000095367431285,0.36000061035155895,4,0.08355918845845545,-1.2608677624268312,22.11000061035156,-1.1445767074179611,22.5,1.10100838846654,22.43000030517578,0.08355918845845545
678,2008-03-10,22.350000381469727,22.56999969482422,22.25,22.25,291900.0,0.009485139910142548,-5.39996948253829,0.33333545261497766,38.72340719103077,46.37014738265147,0.25495938463923196,0.5020832295665834,-0.554730644230375,1.372059843094945,17.154204201174135,0.4300003051757777,0.2096602725736254,-0.43949966430664134,-1.5581166754659357,0.679117346852653,-0.9988081698862885,0.11980884127300584,0.571069229615933,53.472234179939846,15.998689406152351,0.5593085055796474,3,0.24499988555907848,0.47499942779541016,-1.0825004577636719,-0.22500038146972656,0.2999992370605469,0,0.05727063791721965,-2.7333392673219485,22.13999938964844,-1.2608677624268312,22.11000061035156,-1.1445767074179611,22.5,0.05727063791721965
679,2008-03-11,23.0,23.54999923706055,22.770000457763672,22.979999542236328,376700.0,0.029082756484835937,-2.5454600625959256,0.20000381468271378,43.75000465661381,44.36543261645222,-0.49577398016555563,-0.09115824408065265,-1.2247335151405636,0.6588159240048697,18.541194590935483,1.1999988555908239,0.07079481268597831,0.1714999198913567,-0.9175124938218353,1.2605123336045487,-0.3730062869652393,0.7160061267479527,-1.4200000762939489,67.83628470595569,30.85397859895344,0.5445062068565962,3,-0.4350004196166992,0.05999946594238281,-1.7899999618530273,-0.875,-0.7999992370605469,1,0.010869565217391353,-5.39996948253829,22.350000381469727,-2.7333392673219485,22.13999938964844,-1.2608677624268312,22.11000061035156,0.010869565217391353
680,2008-03-12,22.770000457763672,23.149999618530273,22.309999465942386,23.10000038146973,374100.0,-0.009999980097231687,2.9069920112844323,-16.499618539004565,50.2242204245434,44.3325968826902,-0.39861852471917203,0.18121074640947654,-1.0378097404390196,0.8285414685097408,19.723715824845932,0.8400001525878871,-0.0959854676540779,-0.07949962615966655,-1.1456183534093647,0.9866191010900316,-0.6125589897845174,0.4535597374651843,-1.150600547790532,54.38601187687656,12.817579352092501,0.5330593636248495,3,-0.2050008773803711,0.3399991989135742,-1.2525005340576172,-0.6450004577636719,-0.0699996948242223,2,-0.0008783687905835613,-2.5454600625959256,23.0,-5.39996948253829,22.350000381469727,-2.7333392673219485,22.13999938964844,-0.0008783687905835613
681,2008-03-13,22.86000061035156,23.21999931335449,22.459999084472656,22.459999084472656,361200.0,0.003952575791767332,-2.799986648610484,-1.2121261162326729,44.63839794063334,43.924625551774426,-0.49873915275702174,0.06791462660298819,-1.1552537925680113,0.6780190760158256,20.13670738563109,0.7600002288818324,-0.2401971656805486,0.027500534057612214,-1.0258523030838127,1.0808533711990371,-0.49917588451310024,0.5541769526283247,-1.2019887138366698,59.64918151276218,18.74335707949693,0.526676418570712,3,-0.29500102996825817,0.24999904632568715,-1.4625005722045863,-0.735000610351559,0.19999885559082742,3,-0.031058660230296797,2.9069920112844323,22.770000457763672,-2.5454600625959256,23.0,-5.39996948253829,22.350000381469727,-0.031058660230296797
682,2008-03-14,22.459999084472656,23.059999465942386,22.07999992370605,23.020000457763672,312200.0,-0.017497879055076382,2.0625014901175285,-1.3999980926586555,36.5617394276108,42.661596094255614,-0.05953608673882016,0.44422408028924565,-0.7837191499786158,1.0268526507217999,19.024942766804223,0.9799995422363352,-0.38083265931244625,-0.34300098419189595,-1.403727551732615,0.7177255833488232,-0.8733642679622555,0.18736229957846362,-0.7641474411468536,25.850295120169626,-10.360115671506684,0.5303632837703599,3,0.10500049591064453,0.6500005722045898,-0.974998950958252,-0.33499908447265625,0.13000106811523438,4,-0.011130899830393726,-2.799986648610484,22.86000061035156,2.9069920112844323,22.770000457763672,-2.5454600625959256,23.0,-0.011130899830393726
683,2008-03-17,22.350000381469727,22.93000030517578,21.71999931335449,21.8700008392334,307900.0,-0.004897538178395333,-2.1025563277302926,-0.8571399377388438,37.939708606935596,41.23864509563932,0.11595775946421583,0.5011587053528537,-0.6766502050390812,1.071271566092328,17.701581367154816,1.2100009918212926,-0.41572660184474586,-0.40299968719482493,-1.4493385089469264,0.6433391345572765,-0.9261690980708757,0.1201697236812258,1.1999988555908239,34.426289310404904,-0.5298113469514618,0.5231694108760507,3,0.28499889373779297,0.7599992752075195,-0.9175004959106445,-0.22500038146972656,0.06999969482421875,0,0.006711392213426315,2.0625014901175285,22.459999084472656,-2.799986648610484,22.86000061035156,2.9069920112844323,22.770000457763672,0.006711392213426315
684,2008-03-18,22.899999618530273,22.96999931335449,22.309999465942386,22.90999984741211,224900.0,0.024608466562557663,9.153909356339486,-0.020833830039180157,44.98885326237479,41.53095397714984,-0.40271017608762705,-0.09381758629940862,-1.2010043834647846,0.4593426767129536,16.09236738853188,0.6599998474121023,-0.39185331115371724,0.17249956130981303,-0.8303777270607249,1.175376849680351,-0.3289390828754577,0.6739382054950838,0.6133996200561569,78.66668701171898,43.49987163680015,0.5014386441852692,3,-0.2650003433227539,0.21000003814697266,-1.4724998474121094,-0.7749996185302734,0.020000457763671875,1,-0.0109170307495422,-2.1025563277302926,22.350000381469727,2.0625014901175285,22.459999084472656,-2.799986648610484,22.86000061035156,-0.0109170307495422
685,2008-03-19,23.0,23.399999618530273,22.86000061035156,23.21999931335449,416200.0,0.004366828957883762,-1.1600042724772193,21.999427808506226,55.352481197915175,43.209121189809515,-0.4741933447186355,-0.2574216590411993,-1.269478044887375,0.3085424344900005,14.537807213875015,0.5399990081787145,-0.3460869159617026,0.3044999122619636,-0.6129903475412775,1.2219901720652047,-0.15424521763965515,0.7632450421635824,0.4775312400817917,76.19050322205626,35.916593494516675,0.45874512990162053,3,-0.36500072479248047,0.18999958038330078,-1.6575002670288086,-0.875,-0.11000061035155895,2,-0.034782575524371584,9.153909356339486,22.899999618530273,-2.1025563277302926,22.350000381469727,2.0625014901175285,22.459999084472656,-0.034782575524371584
686,2008-03-20,22.84000015258789,23.899999618530273,22.54999923706055,23.770000457763672,718100.0,-0.006956515104874272,1.2689108225330201,4.227287308289258,59.38376038557318,45.72917478813676,-0.22322818217265095,-0.09521524779409418,-1.0598179120049096,0.4150189289423736,13.912811085210313,1.350000381469723,-0.3497958310364204,0.14000005722045827,-0.7794963515063813,1.0594964659472978,-0.3197481471429633,0.5997482615838798,-1.120000839233402,51.37617809384162,6.196711324556098,0.4597482043634207,3,-0.030000686645507812,0.34999942779541016,-1.4975004196166992,-0.7150001525878906,0.2700004577636683,3,-0.006129570434025511,-1.1600042724772193,23.0,9.153909356339486,22.899999618530273,-2.1025563277302926,22.350000381469727,-0.006129570434025511
687,2008-03-24,22.979999542236328,23.040000915527344,22.84000015258789,22.88999938964844,191000.0,0.0061295704340254,-1.1052864055253278,-0.09677432586527589,63.66197243637372,48.50012648206375,-0.25875362486284814,-0.2736606821339578,-1.1729742492288366,0.20420302661917233,13.389067122015849,0.20000076293945312,-0.30488172983197614,0.29549951553344656,-0.5920154654256926,1.1830144964925857,-0.14825797494612303,0.7392570060130161,-1.2164002227783222,57.79816754568019,7.219946090541228,0.4437574904795699,3,-0.1700000762939453,0.21000003814697266,-1.357499122619629,-0.8549995422363281,-0.2899990081787145,0,0.003481284825920916,1.2689108225330201,22.84000015258789,-1.1600042724772193,23.0,9.153909356339486,22.899999618530273,0.003481284825920916
688,2008-03-25,22.989999771118164,23.209999084472656,22.84000015258789,22.979999542236328,167700.0,0.00043517097828726925,-1.5517254987076023,0.11111346585852175,58.91719609807181,50.18536997555909,-0.18821569284115114,-0.3471389729645189,-1.1438561667779794,0.12687695500468976,12.632887282312954,0.3699989318847656,-0.20995036462190342,0.3344997406005845,-0.4646964256614403,1.1336959068626093,-0.06509834253042612,0.7340978237315952,-1.183672445678713,42.767310686669305,-8.54404488253767,0.39959808313101186,3,-0.18000030517578125,-0.04500007629394531,-0.4500002861022949,-0.8649997711181641,-0.31999969482421875,1,-0.017398852653873642,-1.1052864055253278,22.979999542236328,1.2689108225330201,22.84000015258789,-1.1600042724772193,23.0,-0.017398852653873642
689,2008-03-26,22.90999984741211,23.07999992370605,22.6299991607666,22.93000030517578,205800.0,-0.0034797705307747506,1.8125074505877425,-2.0,56.507938814633434,50.88356090779132,-0.13670036437271094,-0.3147815300859378,-1.0010049487687525,0.13920068032590294,11.140986716646376,0.4500007629394496,-0.09386206939559827,0.2744997978210435,-0.47415437627851986,1.0231539719206069,-0.09982728922873818,0.6488268848708252,-1.061799076110841,26.666704342678205,-23.362600608532492,0.37432708704978135,3,-0.10000038146972656,0.034999847412109375,-0.3450002670288086,-0.7849998474121094,0.0400009155273402,2,-0.021388030309110406,-1.5517254987076023,22.989999771118164,-1.1052864055253278,22.979999542236328,1.2689108225330201,22.84000015258789,-0.021388030309110406
690,2008-03-27,23.020000457763672,23.20000076293945,22.739999771118164,22.82999992370605,365700.0,0.004801423443221431,-1.4864862078386505,-9.499809269502371,65.85366177844716,53.240812445326185,-0.23189539882680776,-0.4751328275249769,-1.038165421994158,-0.0484231575132128,9.9711135054902,0.4600009918212855,0.00821432506451103,0.40100040435790874,-0.2939709219770883,1.0959717306929058,0.053514741190408444,0.748486067525409,-1.1307637095178222,34.81489539961751,-16.189531077151827,0.3474856631674991,3,-0.21000099182128906,-0.07500076293945312,-0.4550008773803711,-0.8950004577636719,-0.3800010681152308,3,-0.004344065138191633,1.8125074505877425,22.90999984741211,-1.5517254987076023,22.989999771118164,-1.1052864055253278,22.979999542236328,-0.004344065138191633
691,2008-03-28,23.06999969482422,23.21999931335449,22.84000015258789,22.96999931335449,261600.0,0.0021719911410202908,-1.1111140545609441,0.5263163178236298,66.08997407589268,56.52172740624639,-0.2782327698199083,-0.5136637082876234,-0.9945437288115002,-0.1431715820073194,9.498131119526638,0.379999160766598,0.04093327387465351,0.42699966430664205,-0.2963287739151781,1.1503281025284622,0.06533544519573198,0.7886638834175521,-1.1405476891726813,74.5763424174834,21.128951538225735,0.36166421911091007,3,-0.26000022888183594,-0.125,-0.505000114440918,-0.9449996948242188,-0.9400005340576172,4,-0.007802354033674352,-1.4864862078386505,23.020000457763672,1.8125074505877425,22.90999984741211,-1.5517254987076023,22.989999771118164,-0.007802354033674352
692,2008-03-31,22.86000061035156,23.15999984741211,22.709999084472656,23.020000457763672,619900.0,-0.009102691254901596,1.0454643974926956,-1.5999923706345511,58.82354105851997,58.84215323420022,-0.006175945658817739,-0.26279466666575146,-0.7059407501214032,0.01609174054688367,9.436208115639435,0.4500007629394531,0.04559494609212322,0.18250055313109925,-0.5110447853359865,0.876045891598185,-0.16427211610244186,0.5292732223646404,-0.8911376524424455,38.983286457827845,-13.863594491224262,0.3467726692335424,3,0.24499893188476918,0.0849990844726598,-0.29500102996825817,-0.735000610351559,-0.75,0,0.010936132691387268,-1.1111140545609441,23.06999969482422,-1.4864862078386505,23.020000457763672,1.8125074505877425,22.90999984741211,0.010936132691387268
693,2008-04-01,23.13999938964844,23.420000076293945,22.88999938964844,23.0,287700.0,0.012248415215268649,-1.9444432670707796,-0.8749970197649218,52.77776936794023,59.70758835704082,-0.1814053286205919,-0.47831983654420185,-0.924705565675918,-0.3143280461561311,9.72512968763041,0.5599994659423864,0.07928564315265518,0.4059993743896513,-0.24114481436216195,1.0531435631414645,0.08242728001374289,0.7295714687655597,-1.1325136985269033,64.55691618298982,13.04404029130967,0.32357209437590734,4,0.0850000381469691,-0.1949996948242223,-0.5749998092651403,-1.014999389648441,-1.139999389648441,1,-0.019446796346595074,1.0454643974926956,22.86000061035156,-1.1111140545609441,23.06999969482422,-1.4864862078386505,23.020000457763672,-0.019446796346595074
694,2008-04-02,23.3799991607666,23.51000022888184,23.06999969482422,23.10000038146973,290100.0,0.01037164120347911,-1.588237274063457,1.9999999999999238,62.05532524103866,60.45234880627676,-0.38683683698581817,-0.6782743693115201,-1.079754891512792,-0.601470055527848,10.436401908748211,0.44000053405762074,0.19603804199653752,0.5984992027282701,-0.09265593804047256,1.2896543434970127,0.25292163234389875,0.9440767731126414,-1.3346631910968902,83.74988973156454,31.253755413773632,0.3455775703843721,4,-0.1549997329711914,-0.4349994659423828,-0.6699995994567871,-1.3049993515014648,0.6200008392333984,2,-0.030367797688551135,-1.9444432670707796,23.13999938964844,1.0454643974926956,22.86000061035156,-1.1111140545609441,23.06999969482422,-0.030367797688551135
695,2008-04-03,23.54999923706055,23.690000534057614,23.04999923706055,23.26000022888184,240800.0,0.007271175466046387,1.2456122739212945,1.035715258855599,63.21838072479347,60.87841773285679,-0.5259211840787792,-0.8069505999280757,-1.1804203775872928,-0.8067657642641208,10.842984221049974,0.6400012969970632,0.325579488192826,0.7159993171691923,-0.041458658944030446,1.473457293282415,0.3372703291125809,1.0947283052258037,-1.4675699944136262,85.71417449878717,32.713272703914654,0.3787289880566114,4,-0.38999938964844105,-0.8099994659423864,-0.7424998283386266,-1.4799995422363317,-0.17000007629394887,3,-0.025477643038598674,-1.588237274063457,23.3799991607666,-1.9444432670707796,23.13999938964844,1.0454643974926956,22.86000061035156,-0.025477643038598674
696,2008-04-04,23.76000022888184,23.76000022888184,23.399999618530273,23.54999923706055,296400.0,0.008917239856671033,2.428561048491873,0.724143827732944,76.859569269571,62.344817380989824,-0.6612317187987493,-0.9349342574860664,-1.3281779183564772,-1.0542333075663883,11.425444148232767,0.36000061035156605,0.395527567046674,0.8435003280639677,0.059119389935414546,1.6278812661925208,0.4513098589996929,1.2356907971282425,-1.6412195787172479,100.0,41.765115039973075,0.3921904690642758,4,-0.5650005340576207,-1.0200004577636754,-0.935000896453861,-1.740000724792484,0.43000030517577414,4,-0.047138082005233506,1.2456122739212945,23.54999923706055,-1.588237274063457,23.3799991607666,-1.9444432670707796,23.13999938964844,-0.047138082005233506
697,2008-04-07,23.989999771118164,24.040000915527344,23.56999969482422,23.920000076293945,339800.0,0.009680115320737537,4.5293616066419835,0.3333303058101198,82.28348940068625,64.94107219239143,-0.8190254041602927,-1.0743105513598117,-1.5064850972416792,-1.2950352442627278,12.395947859157767,0.470001220703125,0.41479331950883136,0.9809998512268052,0.1473928791389767,1.8146068233146337,0.564196365182891,1.3978033372707195,-1.8355947415862595,95.6520801682445,32.98430945766089,0.41680348604391493,4,-0.6549997329711914,-1.1799993515014648,-0.9875001907348633,-1.9700002670288086,0.4099998474121094,0,-0.07753233130876636,2.428561048491873,23.76000022888184,1.2456122739212945,23.54999923706055,-1.588237274063457,23.3799991607666,-0.07753233130876636
698,2008-04-08,23.6299991607666,23.90999984741211,23.26000022888184,23.790000915527344,229500.0,-0.015006278190338729,2.2500011920940146,-2.28574931880109,65.53191523899494,65.9437362395427,-0.40084709659016227,-0.646653082901608,-1.0921067418954777,-0.9545866109399519,13.017054634063873,0.7299995422363246,0.42488284496414863,0.5569993019104018,-0.25995493830350824,1.3739535421243119,0.14852218180344678,0.9654764220173568,-1.4001702957948794,58.58575155188542,-1.9732390893934237,0.4084771201069543,4,-0.25499916076660156,-0.8199987411499023,-0.7199993133544922,-1.609999656677246,0.9800014495849574,1,-0.06432495151919981,4.5293616066419835,23.989999771118164,2.428561048491873,23.76000022888184,1.2456122739212945,23.54999923706055,-0.06432495151919981
699,2008-04-09,23.25,23.739999771118164,23.190000534057614,23.6299991607666,183900.0,-0.01608121770048654,-1.2000053405965276,2.3749687079046815,54.75285667456681,64.71031345022266,0.036266857703726174,-0.2603104899738824,-0.6603795965872727,-0.6152291645399046,12.6269643059072,0.5499992370605504,0.39890632291208306,0.1645001411437974,-0.6553962150710682,0.984396497358663,-0.24544803696363715,0.574448319251232,-0.9477642530060528,20.20206301560912,-36.79422280850867,0.4099481781074328,4,0.125,-0.4399995803833008,-0.37250041961669567,-1.2300004959106445,1.4400005340576136,2,-0.053763440860215006,2.2500011920940146,23.6299991607666,4.5293616066419835,23.989999771118164,2.428561048491873,23.76000022888184,-0.053763440860215006
700,2008-04-10,22.75,23.239999771118164,22.649999618530273,23.239999771118164,336600.0,-0.021505376344086002,1.4081650129816543,1.2894759297090284,48.48484459269402,62.75418795208948,0.5519869029411488,0.2509822916664959,-0.11113849210707372,-0.1330048430664803,12.476276260475135,0.6000003814697266,0.38578081435356637,-0.3344998359680176,-1.156063550154915,0.48706387821887986,-0.7452816930614681,0.07628202112543292,-0.37825364626471725,7.194265335274527,-48.42628943816775,0.41078185709344905,4,0.5950002670288086,0.13000011444091797,0.04999971389770508,-0.7300004959106445,1.639999389648441,3,0.05494505494505497,-1.2000053405965276,23.25,2.2500011920940146,23.6299991607666,4.5293616066419835,23.989999771118164,0.05494505494505497
701,2008-04-11,22.149999618530273,22.57999992370605,22.059999465942386,22.520000457763672,363400.0,-0.02637364314152646,1.122451839424527,0.7551041062510461,37.90087009615157,60.42944673404855,1.1261924113977315,0.8380301261475935,0.5379490175295665,0.43804587579395005,12.263299230437777,0.6900005340576136,0.3730332498338669,-0.8990001678466797,-1.8170964398190144,0.01909610412565499,-1.3580483038328452,-0.4399520318605141,1.8900012969970703,4.5454589241211245,-48.70116164906398,0.45904813598616656,4,0.9000005722045898,0.7300004959106445,0.6500000953674316,-0.13000011444091797,2.380001068115238,4,0.05553045433045223,1.4081650129816543,22.75,-1.2000053405965276,23.25,2.2500011920940146,23.6299991607666,0.05553045433045223
702,2008-04-14,22.209999084472656,22.270000457763672,21.84000015258789,22.06999969482422,456200.0,0.002708779547435647,2.3076674785058247,-0.3783758705480264,38.793085966124835,58.87559302273573,1.0776168039523668,0.7993226624019414,0.5310025936759715,0.36240447073854654,12.626391321393978,0.43000030517578125,0.3205646927189072,-0.8265007019042976,-1.7843111416543316,0.1313097378457364,-1.3054059217793146,-0.3475954820292806,1.7904018020629877,17.874347170673634,-35.18188589051448,0.4789052198750176,4,0.7300014495849609,0.6700010299682617,0.5900006294250488,-0.18999958038330078,2.270000457763672,0,0.08914910090965322,1.122451839424527,22.149999618530273,1.4081650129816543,22.75,-1.2000053405965276,23.25,0.08914910090965322
703,2008-04-15,22.5,22.54999923706055,22.239999771118164,22.31999969482422,204200.0,0.013057223209436586,1.2142915531334841,1.2857220708446866,44.44444444444446,56.91882848978081,0.7680539106426245,0.549298340160199,0.27820853177636806,0.07569335176307135,13.288487300313745,0.3400001525878942,0.2670691236866247,-0.5439997673034682,-1.4813060506061575,0.39330651599922106,-1.0126529089548129,-0.07534662565212358,1.4139848571777343,34.7368410485601,-20.76284134714256,0.4686531416513445,4,0.4400005340576172,0.38000011444091797,0.2999997138977051,-0.48000049591064453,1.889999389648441,1,0.08444442749023429,2.3076674785058247,22.209999084472656,1.122451839424527,22.149999618530273,1.4081650129816543,22.75,0.08444442749023429
704,2008-04-16,22.649999618530273,22.770000457763672,22.54999923706055,22.70000076293945,151700.0,0.006666649712456563,1.3157958138834138,-0.27778366464627363,45.04020008253252,54.89903064064071,0.5627984146112261,0.4001235792568423,0.1540635843573881,-0.06260628215107289,13.831387408521817,0.2700004577636719,0.25777479101349954,-0.38150014877319194,-1.3334460396282743,0.5704457420818905,-0.8574730942007314,0.09447279665434749,1.1810258504638682,57.857120474984434,-0.2483473416250419,0.475972945427541,4,0.29000091552734375,0.23000049591064453,0.06000041961669922,-0.630000114440918,2.470001220703125,2,0.08653426158196398,1.2142915531334841,22.5,2.3076674785058247,22.209999084472656,1.122451839424527,22.149999618530273,0.08653426158196398
705,2008-04-17,22.200000762939453,22.61000061035156,22.13999938964844,22.59000015258789,373200.0,-0.01986749947768962,1.1860506378524187,7.799809269502748,39.46731827527541,50.74433608571898,0.8953132481342791,0.8296521982604972,0.6271554104006611,0.4044185468923729,14.109147533067468,0.5100002288818324,0.23848965957298418,-0.7914990425109849,-1.8136590949441853,0.2306610099222155,-1.302579068727585,-0.2804190162943847,1.5513836933984386,38.70973034611188,-16.597130070214845,0.5110800262166008,4,0.7399997711181641,0.6799993515014648,0.6124987602233887,-0.18000125885009766,2.719999313354492,3,0.11216214799753299,1.3157958138834138,22.649999618530273,1.2142915531334841,22.5,2.3076674785058247,22.209999084472656,0.11216214799753299
706,2008-04-18,22.70000076293945,22.71999931335449,22.290000915527344,22.450000762939453,222700.0,0.022522521748499003,1.9655358387814374,-0.6410266442348984,48.19004622517426,46.956175732884304,0.2560681729299219,0.33584496813097786,0.14106036419262225,-0.09256002771693872,13.81490632558386,0.5199985504150355,0.18027511677917474,-0.2844990730285666,-1.3129258353843838,0.7439276893272506,-0.7987124542064734,0.22971430814934024,0.9749283212484414,92.47315356407421,33.65146527271855,0.5142133811779078,4,0.17499923706055043,0.1799993515014684,0.13749885559082387,-0.6800012588500941,2.7999992370605504,4,0.0744492762074318,1.1860506378524187,22.200000762939453,1.3157958138834138,22.649999618530273,1.2142915531334841,22.5,0.0744492762074318
707,2008-04-21,23.059999465942386,23.290000915527344,22.520000457763672,22.520000457763672,145700.0,0.015858973167555135,-1.85185878529926,2.1599960327148886,49.11111158206159,45.131641993225045,-0.27907164094674997,-0.01881784178552337,-0.206688700837109,-0.4332024732538535,13.517323407729348,0.7700004577636719,0.10739141651431439,0.07149963378906676,-0.9574755915644602,1.1004748591425937,-0.4429879788876967,0.5859872464658302,0.5415324609815038,79.99990048629057,20.998861526842347,0.5144876126767629,4,-0.269999504089359,-0.1799993515014684,-0.22249984741211293,-1.039999961853031,2.1700000762939418,0,0.06374680202721561,1.9655358387814374,22.70000076293945,1.1860506378524187,22.200000762939453,1.3157958138834138,22.649999618530273,0.06374680202721561
708,2008-04-22,22.59000015258789,23.209999084472656,22.31999969482422,23.01000022888184,201200.0,-0.020381583878553156,1.1707360757359013,-0.7777793476149283,41.64905493449082,43.675664022105494,0.031167286452006948,0.4423579242662079,0.27679898722034935,0.05313755761135752,12.918620144824336,0.8899993896484375,-0.03951876424009981,-0.3784996986389153,-1.422787653322768,0.6657882560449373,-0.9006436759808416,0.143644278703011,0.9410705033625604,39.130449204885274,-16.048513347578556,0.5221439773419261,4,-0.024999618530273438,0.28999996185302734,0.2474994659423828,-0.5700006484985352,3.0100002288818395,1,0.08366531106162567,-1.85185878529926,23.059999465942386,1.9655358387814374,22.70000076293945,1.1860506378524187,22.200000762939453,0.08366531106162567
709,2008-04-23,22.420000076293945,22.709999084472656,22.040000915527344,22.709999084472656,195300.0,-0.007525457067093955,3.620692830317739,0.6904737035708226,38.05497118611737,42.516789199152534,0.0794001968232152,0.6047732735697231,0.4624587011319008,0.22747868716960085,12.642577960418762,0.6699981689453125,-0.24349411665738785,-0.5239997863769545,-1.5966725026657898,0.5486729299118807,-1.0603361445213721,0.012336571767463056,1.0434277595220038,30.39993286132813,-20.05249043236172,0.536336358144418,4,0.14500045776367188,0.5200004577636719,0.4524993896484375,-0.40000057220458984,3.7099990844726562,2,0.08786794409681997,1.1707360757359013,22.59000015258789,-1.85185878529926,23.059999465942386,1.9655358387814374,22.70000076293945,0.08786794409681997
710,2008-04-24,22.920000076293945,23.20000076293945,22.030000686645508,22.46999931335449,146900.0,0.02230151642723155,1.3168269339718939,-1.55173207579436,41.63345902085315,42.93152130189715,-0.4402458885938998,0.1021338232140323,-0.019939713937944248,-0.28183453156278304,12.271308441256314,1.1700000762939418,-0.36622804113794416,-0.018999767303466086,-1.0911129769346246,1.0531134423276924,-0.5550563721190436,0.5170568375121114,0.4784906521928818,70.63485936333926,25.35725439610618,0.5360566048155787,4,-0.3549995422363281,0.020000457763671875,-0.0475006103515625,-0.9000005722045898,2.629999160766605,3,0.09598607136196757,3.620692830317739,22.420000076293945,1.1707360757359013,22.59000015258789,-1.85185878529926,23.059999465942386,0.09598607136196757
711,2008-04-25,22.88999938964844,23.170000076293945,22.540000915527344,23.020000457763672,87600.0,-0.0013089304775585342,1.9302265751139973,-0.2888907726868037,38.5892024232045,42.908867574906,-0.32881584780897555,0.12433250377965166,0.00027460835725889865,-0.2652481778537279,11.856629155527026,0.6299991607666016,-0.4404387394733362,-0.040000438690181994,-1.1105042124473172,1.0305033350669532,-0.5752523255687514,0.4952514481883874,0.4461517158024293,68.25385291922711,28.135933091585542,0.5352518868785683,4,-0.22999858856201527,0.050001144409176135,0.022500038146969104,-0.8699998855590856,3.130001068115231,4,0.08868504765288598,1.3168269339718939,22.920000076293945,3.620692830317739,22.420000076293945,1.1707360757359013,22.59000015258789,0.08868504765288598
712,2008-04-28,23.11000061035156,23.35000038146973,22.899999618530273,22.899999618530273,110900.0,0.009611237508490689,-3.285701310614833,-1.6153789723877043,44.444458029553275,42.90886908436254,-0.4556417510564543,-0.08008503180789361,-0.22232257956725476,-0.4968819499725221,11.717806777534658,0.46000099182128906,-0.4546365539234536,0.1675007820129366,-0.9053971585633285,1.2403987225892017,-0.3689481882751977,0.7039497523010709,-1.2700004577636683,81.81819495419424,42.21723620064496,0.5364489702881331,4,-0.42000007629394176,-0.17000007629394176,-0.11000108718871715,-1.0900011062622035,3.2999992370605504,0,0.10341840443647143,1.9302265751139973,22.88999938964844,1.3168269339718939,22.920000076293945,3.620692830317739,22.420000076293945,0.10341840443647143
713,2008-04-29,22.690000534057614,23.18000030517578,22.670000076293945,23.170000076293945,157200.0,-0.018173953492057304,1.0400009155273438,-2.2857013106148547,44.06780140456846,42.800824786810985,-0.006543947651501014,0.3209278362493073,0.18047615548009333,-0.09171347112038575,11.118672865552877,0.5100002288818359,-0.38556381062740996,-0.2299993515014691,-1.3043311952790368,0.8443324922760986,-0.7671652733902548,0.30716657038731654,-0.8198003768920863,49.999999999999595,7.617002913618002,0.5371659218887845,4,3.552713678800501e-15,0.25000000000000355,0.30999898910522816,-0.6700010299682582,4.25,1,0.11194354113681859,-3.285701310614833,23.11000061035156,1.9302265751139973,22.88999938964844,1.3168269339718939,22.920000076293945,0.11194354113681859
714,2008-04-30,22.670000076293945,22.88999938964844,22.459999084472656,22.75,348100.0,-0.0008814657246767332,1.3888991909633461,0.16666666666666544,49.05660462235169,43.86630104759724,0.018541798421335187,0.30041193292561985,0.18075395248773418,-0.10293830965548523,10.275035007933209,0.4300003051757848,-0.3187168237486695,-0.21449985504150249,-1.2716153903870655,0.8426156803040605,-0.7430576227142822,0.31405791263127725,-0.7702039146423338,48.484813455480605,1.5824906363727536,0.5285577676727813,4,0.020000457763671875,0.2700004577636719,0.20749950408935547,-0.6500005722045898,3.129999160766605,2,0.1292457121885804,1.0400009155273438,22.690000534057614,-3.285701310614833,23.11000061035156,1.9302265751139973,22.88999938964844,0.1292457121885804
715,2008-05-01,22.95000076293945,23.06999969482422,22.6299991607666,22.70000076293945,269400.0,0.012351155081746112,-1.2563944560188993,-3.125002980235081,60.204096031109216,45.20119547047889,-0.16079235916821233,-0.02829455742994824,-0.12353710810716478,-0.4150884987173029,9.247582165252656,0.4400005340576172,-0.2852723782580746,0.09550075531005575,-0.915126364864161,1.1061278754842725,-0.4098128047770544,0.6008143153971659,-1.0212005168914757,55.05628813352216,2.680602606817203,0.5053135600871086,5,-0.2600002288818324,-0.010000228881832385,-0.07250118255614879,-0.9300012588500941,3.0699996948242223,3,0.13856201708552174,1.3888991909633461,22.670000076293945,1.0400009155273438,22.690000534057614,-3.285701310614833,23.11000061035156,0.13856201708552174
716,2008-05-02,22.63999938964844,23.21999931335449,22.59000015258789,23.09000015258789,125500.0,-0.013507684661675956,-1.2909092170149477,-1.8000030517577983,55.1558765063245,45.87283601761922,0.15623224319360318,0.20395377084819089,0.18676256340261332,-0.14096237976663062,8.158012233627273,0.629999160766598,-0.2709934306457136,-0.15850057601928214,-1.0778657868356198,0.7608646347970556,-0.618183181427451,0.3011820293888867,-0.6827751408920335,20.224723917045775,-35.006745742469434,0.45968260540816847,5,0.050001144409176135,0.30000114440917613,0.23750019073485973,-0.6199998855590856,4.04000091552734,4,0.12853356562998108,-1.2563944560188993,22.95000076293945,1.3888991909633461,22.670000076293945,1.0400009155273438,22.690000534057614,0.12853356562998108
717,2008-05-05,22.1299991607666,22.690000534057614,22.06999969482422,22.690000534057614,242400.0,-0.022526512483698413,1.2142832814490518,1.2444453863434088,45.78586867973713,46.33248198931326,0.5816001999936304,0.598129073933233,0.6737324866402261,0.3320681467317499,6.616733193040749,0.6200008392333949,-0.20141698280720988,-0.5755007743835456,-1.3526880488170434,0.20168650004995214,-0.9640944116002927,-0.18690713716679852,-0.14491938935592685,5.217346595215721,-50.433433195806934,0.38859363721674844,5,0.5600013732910156,0.8100013732910156,0.7475004196166992,-0.1099996566772461,3.5,0,0.17577955013633706,-1.2909092170149477,22.63999938964844,-1.2563944560188993,22.95000076293945,1.3888991909633461,22.670000076293945,0.17577955013633706
718,2008-05-06,22.11000061035156,22.26000022888184,21.989999771118164,22.0,302500.0,-0.0009036850959532883,-3.1538190674609545,-0.1964291796377358,43.66198381261056,46.95548339225694,0.5882066776756645,0.5253493815375165,0.6609669329406351,0.32881613306528124,5.630127456306585,0.2700004577636754,-0.21199044512813003,-0.519499397277837,-1.2082811029503446,0.16928230839467062,-0.863890250114089,-0.17510854444158497,1.2399997711181712,9.756169422243465,-43.731192904464514,0.3443908528362531,5,0.5599994659423864,0.8299999237060582,0.9149990081787145,-0.09000110626220348,3.1899986267089915,1,0.1944820949053867,1.2142832814490518,22.1299991607666,-1.2909092170149477,22.63999938964844,-1.2563944560188993,22.95000076293945,0.1944820949053867
719,2008-05-07,22.0,22.26000022888184,22.0,22.200000762939453,245000.0,-0.00497515184599584,-1.599992370634608,-1.8181786655570014,47.448971151366514,47.60165140675842,0.7066799018349528,0.5659163876550579,0.7446315644881096,0.4162872077969517,4.721995967180901,0.2600002288818395,-0.2610322147088091,-0.567000007629396,-1.2454845650926885,0.11148454983389655,-0.9062422863610422,-0.2277577288977497,1.3228003692626977,0.8130270409413335,-52.29046623057769,0.33924227873164636,5,0.6700000762939453,0.9400005340576172,1.0849995613098145,0.01999950408935547,3.9400005340576136,2,0.22454547882080056,-3.1538190674609545,22.11000061035156,1.2142832814490518,22.1299991607666,-1.2909092170149477,22.63999938964844,0.22454547882080056
720,2008-05-08,24.0,24.309999465942386,22.940000534057614,23.78000068664551,930700.0,0.09090909090909083,2.2619090329040925,-1.0999923706345547,61.992608498889076,50.20202985961227,-1.2561040599278606,-1.4078145654602032,-1.260296776768456,-1.5956394949407056,5.310424232123436,2.3099994659423864,-0.1824076508440058,1.370499992370604,0.4382140490171764,2.3027859357240317,0.9043570206938902,1.8366429640473179,-2.010000228881836,86.63795229654659,36.92346381507435,0.4661429716767137,5,-0.8500003814697266,-0.9250001907348633,-0.9150004386901855,-1.9800004959106445,1.6900005340576136,3,0.0749999682108562,-1.599992370634608,22.0,-3.1538190674609545,22.11000061035156,1.2142832814490518,22.1299991607666,0.0749999682108562
721,2008-05-09,23.3799991607666,23.940000534057614,23.270000457763672,23.940000534057614,331300.0,-0.0258333683013916,1.3928515473328016,-2.545468732389507,52.816896678865156,51.132300820646925,-0.6250141352907477,-0.7282797889642403,-0.6280295270191019,-0.9880983038491671,5.886006878126859,0.7299995422363281,-0.0775203326542595,0.6889991760253906,-0.2719411028404153,1.6499394548911965,0.20852903659248767,1.1694693154582936,-1.3799991607666016,59.91377467632609,13.450614573970135,0.48047013943290384,5,-0.22999954223632812,-0.30499935150146484,-0.42999935150146484,-1.359999656677246,2.020000457763672,4,0.11291708262450206,2.2619090329040925,24.0,-1.599992370634608,22.0,-3.1538190674609545,22.11000061035156,0.11291708262450206
722,2008-05-12,24.190000534057614,24.479999542236328,23.46999931335449,23.5,256800.0,0.034645055704289884,-1.6933270941998786,-1.2321407892316825,63.289026071401324,53.26799245029501,-1.4144513830217385,-1.4570420350560305,-1.4025593669337475,-1.8029419328357363,6.364134822139472,1.1000003814697266,-0.0017753916995815189,1.4000004768371532,0.25698507088850775,2.5430158827857987,0.8284927738628305,1.971508179811476,-2.1438005447387667,88.35345241624312,39.270624599350214,0.5715077029743219,5,-0.9550008773803675,-1.0300006866455043,-1.2225008010864222,-2.170001029968258,1.1199989318847727,0,0.10293508541318319,1.3928515473328016,23.3799991607666,2.2619090329040925,24.0,-1.599992370634608,22.0,0.10293508541318319
723,2008-05-13,24.399999618530273,24.43000030517578,23.989999771118164,24.270000457763672,184600.0,0.008681235214401894,3.6315715504693067,0.18840443499678058,66.33661590060146,55.18799370343388,-1.5157786442626815,-1.5994016896872196,-1.568757301687004,-2.0244351973279535,7.311453264745193,0.4400005340576172,0.10396706154490332,1.5149995803833,0.1746697966650892,2.855329364101511,0.8448346885241946,2.1851644722424055,-2.2564476470947277,96.77419602933011,43.45565028037238,0.6701648918591058,5,-1.1649999618530273,-1.239999771118164,-1.3274993896484375,-1.7799997329711914,0.9500007629394567,1,0.050409818092874925,-1.6933270941998786,24.190000534057614,1.3928515473328016,23.3799991607666,2.2619090329040925,24.0,0.050409818092874925
724,2008-05-14,24.61000061035156,24.8700008392334,24.3700008392334,24.5,180100.0,0.008606598160018075,-1.7027105048817957,0.8461640036973185,64.64470298117945,55.681394475663915,-1.5887218352992534,-1.7444756354207591,-1.7451537584153805,-2.23843906143383,8.754020882749339,0.5,0.16889925694160013,1.6270005226135211,0.08723839157753943,3.166762653649503,0.8571194570955285,2.3968815881315138,-2.372990736083981,86.5284876803085,33.937987650585455,0.7698810655179916,5,-1.1800003051757777,-1.2550001144409144,-1.5175004005432093,-1.990000724792477,0.3499984741210973,2,0.028037326680063535,3.6315715504693067,24.399999618530273,-1.6933270941998786,24.190000534057614,1.3928515473328016,23.3799991607666,0.028037326680063535
725,2008-05-15,24.690000534057614,24.88999938964844,24.36000061035156,24.520000457763672,110400.0,0.0032507079123111904,-1.1632613341326012,1.5454466638923743,65.4639129646823,56.826731859925886,-1.5599968190655567,-1.7163652395264322,-1.7921833328471166,-2.3264880818719966,9.715898269765898,0.5299987792968821,0.27764114931855843,1.5825004577636683,-0.08782115538444657,3.252822070911783,0.7473396511896091,2.4176612643377275,-2.2950112018920876,87.6543834903557,35.514893579537514,0.8351608065740577,5,-1.2500009536743129,-1.3250007629394496,-1.597500324249264,-2.0350008010864187,0.19999885559082742,3,0.05062778343304353,-1.7027105048817957,24.61000061035156,3.6315715504693067,24.399999618530273,-1.6933270941998786,24.190000534057614,0.05062778343304353
726,2008-05-16,24.38999938964844,24.86000061035156,24.10000038146973,24.71999931335449,547800.0,-0.01215071437505022,1.491793744547669,-1.9411751506243746,60.84743746326751,58.50023950254037,-1.1014856800272987,-1.3526109925458236,-1.4494453319409892,-2.0441861414535474,10.736437571050985,0.7600002288818288,0.36102421395914774,1.197999382019045,-0.5544918921910948,2.950490656229185,0.32175374491397335,2.074245019124117,-1.7954092528842835,64.78873428620186,15.725793388917616,0.8762456371050703,5,-0.9499998092651403,-1.024999618530277,-1.2774991989135778,-1.734999656677246,0.09000015258788707,4,0.05330058126040438,-1.1632613341326012,24.690000534057614,-1.7027105048817957,24.61000061035156,3.6315715504693067,24.399999618530273,0.05330058126040438
727,2008-05-19,24.53000068664551,24.56999969482422,24.229999542236328,24.399999618530273,188000.0,0.005740110721629943,2.23811080835604,-0.3939427217293491,66.37008900723649,61.02336230194326,-0.9669277139339023,-1.4512428112839153,-1.5451689020168544,-2.206840735687585,11.776142984523485,0.3400001525878906,0.38007655351617586,1.2645006179809606,-0.5852844852684491,3.1142857212303703,0.33960806635625573,2.1893931696056654,-1.751777809650612,60.00012715662958,10.599017630108513,0.9248925516247057,5,-1.0850009918212926,-1.1650009155273473,-1.5650005340576207,-1.8750009536743164,0.3599987030029297,0,0.035466730841079874,1.491793744547669,24.38999938964844,-1.1632613341326012,24.690000534057614,-1.7027105048817957,24.61000061035156,0.035466730841079874
728,2008-05-20,24.479999542236328,24.70000076293945,24.29999923706055,24.35000038146973,140200.0,-0.002038367020364751,-2.478252216242261,0.9999853282079326,66.01767384110155,63.08655148969159,-0.6094814414023269,-1.3200682729904543,-1.4573281329465075,-2.170114008325438,13.219009389540364,0.40000152587889914,0.45229551604428764,1.119999504089357,-0.7769899312228681,3.016988939401582,0.17150478643324618,2.0684942217454676,-1.5328345442291464,48.10121998034659,-1.3573098124219527,0.9484947176561123,5,-0.5649995803833008,-1.0399999618530273,-1.5699992179870605,-1.8249998092651332,0.04000091552734375,1,0.03390522627559811,2.23811080835604,24.53000068664551,1.491793744547669,24.38999938964844,-1.1632613341326012,24.690000534057614,0.03390522627559811
729,2008-05-21,24.38999938964844,24.75,24.239999771118164,24.59000015258789,164100.0,-0.0036764768901488276,-1.0400009155273438,-1.5384773390847748,63.186784395811486,63.219237700460745,-0.1618248696548612,-1.1330031044359323,-1.3507086306606908,-2.076642189241145,14.564468668288905,0.5100002288818359,0.624801666851102,0.9314993858337424,-0.9645605860186031,2.827559357686088,-0.016530600092430348,1.879529371759915,-1.287407640309958,36.7087812992682,-11.544240756056162,0.9480299859261736,5,-0.30999946594238637,-0.9499998092651403,-1.4799990653991735,-1.734999656677246,-0.3299999237060547,2,0.03936043525399713,-2.478252216242261,24.479999542236328,2.23811080835604,24.53000068664551,1.491793744547669,24.38999938964844,0.03936043525399713
730,2008-05-22,25.1200008392334,25.149999618530273,24.36000061035156,24.36000061035156,361300.0,0.02993035948556777,-1.0789441322695583,-3.799986648610587,71.08842334786658,65.2494073303498,-0.800419322453152,-1.7810506469325134,-2.047850687839741,-2.8087914196220325,15.965754860845019,0.7899990081787145,0.8483333569161644,1.5515007972717285,-0.4644910007691827,3.5674925953126397,0.5435048982512747,2.5594966962921823,-1.874416478670117,97.14297132435486,43.47142113664269,1.0079958990204552,5,-0.8100013732910156,-1.5500011444091797,-2.210000514984131,-2.2950010299682617,-0.860000610351559,3,-0.00636949639391915,-1.0400009155273438,24.38999938964844,-2.478252216242261,24.479999542236328,2.23811080835604,24.53000068664551,-0.00636949639391915
731,2008-05-23,24.920000076293945,25.09000015258789,24.54999923706055,24.95000076293945,179600.0,-0.00796181354528791,2.4838828762866707,-0.03947457580327728,75.04485858928989,66.55561094344853,-0.4011855377098641,-1.4979713467049436,-1.8195384871625713,-2.6044590127754077,17.4427683004736,0.570001602172848,1.0792618363013347,1.25,-0.8256839321621108,3.325683932162111,0.2121580339189464,2.2878419660810536,-1.4839741899339636,75.00005183012159,14.571500434164989,1.0378419660810547,5,-0.35000038146972656,-1.3500003814697266,-2.0099997520446777,-1.8600006103515625,-0.7199993133544957,4,-0.0012038798777550541,-1.0789441322695583,25.1200008392334,-1.0400009155273438,24.38999938964844,-2.478252216242261,24.479999542236328,-0.0012038798777550541
732,2008-05-27,25.5,25.53000068664551,24.93000030517578,24.989999771118164,155500.0,0.02327447519784731,1.105258578861938,-16.9996185390064,77.65085301612699,67.81274840072913,-0.8669938984133765,-1.991861702289917,-2.3510083851966357,-3.174634929674518,18.894821177774894,0.610000610351566,1.097483635414406,1.710499954223632,-0.5002345486010853,3.9212344570483495,0.6051327028112716,2.8158672056359926,-1.8925767404229887,97.67436702684454,29.562292616084918,1.1053672514123596,5,-0.6849994659423793,-1.739999771118164,-2.622499942779541,-2.390000343322754,-1.5,1,-0.04000001795151653,2.4838828762866707,24.920000076293945,-1.0789441322695583,25.1200008392334,-1.0400009155273438,24.38999938964844,-0.04000001795151653
733,2008-05-28,25.229999542236328,25.809999465942386,25.21999931335449,25.60000038146973,402300.0,-0.010588253245634172,-2.0256317460006756,-0.7254915160422978,75.67563715667777,69.03840775356228,-0.521743386785964,-1.6040548349014756,-2.0310686171612744,-2.8827086868316236,20.885388098388724,0.5900001525878977,1.2266400445266505,1.3134995460510268,-0.922966572597943,3.5499656646999966,0.1952664867265419,2.4317326053755117,-1.3918669914110957,63.057322519352766,-13.00716402145676,1.118233059324485,5,-0.2749996185302699,-1.3299999237060547,-2.3949995040893555,-2.119999885559082,-1.5499992370605469,2,-0.013476026902763505,1.105258578861938,25.5,2.4838828762866707,24.920000076293945,-1.0789441322695583,25.1200008392334,-0.013476026902763505
734,2008-05-29,25.60000038146973,26.040000915527344,25.190000534057614,25.190000534057614,204100.0,0.014665114781869049,-3.1463448673693852,-1.1081051823060393,67.16735149622201,69.22767870151114,-0.8231025440841009,-1.8375022205204878,-2.3635318956575695,-3.217392268109389,23.34288577897712,0.8500003814697301,1.2351221534886037,1.5370003700256376,-0.7391748490138568,3.813175589065132,0.3989127605058904,2.675087979545385,-1.485806462528096,73.80949677794405,-0.8796157559017388,1.1380876095197472,5,-0.529999732971195,-1.5850000381469762,-2.8775000572204625,-2.490000724792484,-1.5500011444091797,3,-0.04218749639112518,-2.0256317460006756,25.229999542236328,1.105258578861938,25.5,2.4838828762866707,24.920000076293945,-0.04218749639112518
735,2008-05-30,26.1299991607666,26.1299991607666,25.32999992370605,25.5,312600.0,0.020703077007784065,1.539683500806851,1.5365838908065494,80.08747913188657,71.36546110913548,-1.2598423379061856,-2.2314562373779943,-2.8522843433181535,-3.7065576086926484,25.720688461522002,0.7999992370605504,1.2226925218525437,1.9079992294311516,-0.48223191541542576,4.298230374277729,0.7128836570078647,3.1031148018544386,-1.7076761223712538,100.0,22.473545616532647,1.195115572423288,5,-0.9499998092651367,-2.0699996948242188,-3.3774986267089844,-3.0199995040893555,-0.9399986267089879,4,-0.07921927903971215,-3.1463448673693852,25.60000038146973,-2.0256317460006756,25.229999542236328,1.105258578861938,25.5,-0.07921927903971215
736,2008-06-02,25.54999923706055,26.15999984741211,25.20000076293945,25.979999542236328,161900.0,-0.022196706556994572,1.430374612494818,-0.6825410761699121,65.66816661414887,71.28746973212574,-0.556515816909922,-1.499129527076473,-2.2317692652990004,-3.079102073075422,27.889306787211154,0.9599990844726598,1.2024297570603721,1.1824993133544943,-1.1559740925929276,3.5209727193019162,0.013262610380781581,2.351736016328207,-0.8202944966383754,50.40643598594483,-24.686750362435482,1.1692367029737112,6,-0.3499994277954137,-1.4749994277954137,-2.7974987030029332,-2.4399995803833043,-0.5599994659423864,0,-0.05048919947940955,1.539683500806851,26.1299991607666,-3.1463448673693852,25.60000038146973,-2.0256317460006756,25.229999542236328,-0.05048919947940955
737,2008-06-03,26.020000457763672,26.34000015258789,25.68000030517578,25.690000534057614,188900.0,0.018395351653137437,-2.7714235889722674,-0.7674411383758418,67.60867410890702,71.4642475396597,-0.8861184415784251,-1.7526166955010112,-2.6594718310030814,-3.5110469006068072,30.380939630081098,0.7900009155273402,1.1837451724279688,1.4580004692077644,-0.7397456360656065,3.6557465744811353,0.3591274165710807,2.556873521844448,-1.0042366959435114,72.17393035023917,-0.16945255795731384,1.0988730526366848,6,-0.7300004959106445,-1.8550004959106445,-3.2199997901916504,-2.830000877380371,-1.0,1,-0.06994618227538052,1.430374612494818,25.54999923706055,1.539683500806851,26.1299991607666,-3.1463448673693852,25.60000038146973,-0.06994618227538052
738,2008-06-04,26.40999984741211,26.75,25.989999771118164,25.989999771118164,158200.0,0.01498844668667454,-2.6190480515528995,1.2727277981677751,68.82841865847344,72.09109579106656,-1.0879681397726912,-1.9014414310926888,-3.002091018624739,-3.8545875608079,33.01130829692849,0.7600002288818359,1.235826180265157,1.6329998970031738,-0.3890480792141915,3.655047873220539,0.6219759088944912,2.6440238851118565,-1.2099990844726598,78.20511096249007,7.339784945127349,1.0110239881086824,6,-0.8549995422363281,-2.0399999618530273,-3.594999313354492,-3.2200002670288086,-0.5100002288818359,2,-0.09125330788853692,-2.7714235889722674,26.020000457763672,1.430374612494818,25.54999923706055,1.539683500806851,26.1299991607666,-0.09125330788853692
739,2008-06-05,26.940000534057614,27.01000022888184,26.32999992370605,26.43000030517578,238500.0,0.020068182116912858,1.0923098592375873,1.2142860386646661,71.51048675616249,72.13799172532165,-1.36137483967374,-2.152746295579707,-3.474996940603102,-4.322760245271606,35.85614743281532,0.6800003051757884,1.2655161098314132,1.9160005569457965,0.1290370564460659,3.702964057445527,1.0225188066959312,2.809482307195662,-1.4299999237060526,96.13261240451362,26.259495733064625,0.8934817502498645,6,-1.1600008010864187,-2.4400005340576136,-4.1249999999999964,-3.750000953674313,-0.40999984741210227,3,-0.12100965717355994,-2.6190480515528995,26.40999984741211,-2.7714235889722674,26.020000457763672,1.430374612494818,25.54999923706055,-0.12100965717355994
740,2008-06-06,25.79999923706055,26.649999618530273,25.520000457763672,26.649999618530273,198700.0,-0.0423163056569309,1.6588203614985022,-1.6666666666666714,61.61448225759423,70.64572768846661,-0.12825984234470766,-0.9180481215920615,-2.2935168142435423,-3.1232598405793297,36.53207538698175,1.4200000762939418,1.2823379748647952,0.6859992980957053,-1.0647588629790512,2.4367574591704617,-0.18937978244167297,1.5613783786330835,1.210000991821289,33.14909674897098,-35.823561261013516,0.8753790805373776,6,0.17000102996825817,-1.2999992370605504,-2.9849987030029332,-2.8549995422363317,0.7200012207031214,4,-0.06782945937014617,1.0923098592375873,26.940000534057614,-2.6190480515528995,26.40999984741211,-2.7714235889722674,26.020000457763672,-0.06782945937014617
741,2008-06-09,26.020000457763672,26.059999465942386,25.309999465942386,26.0,300000.0,0.008527179349179903,14.000228885327385,-0.023529939750249737,62.1138050009692,68.91938902011573,-0.1964786753253236,-0.9803913254456802,-2.470239440030536,-3.272617665487836,37.10415648168777,0.75,1.3438686620458817,0.7740004539489753,-0.8170984749327879,2.3650993828307385,-0.021549010491906273,1.569549918389857,0.9899997711181676,41.76474548126851,-27.17206231126641,0.7955494644408823,6,0.07999992370605469,-1.5200004577636719,-3.2049999237060547,-3.075000762939453,1.1999988555908168,0,-0.03189853609162441,1.6588203614985022,25.79999923706055,1.0923098592375873,26.940000534057614,-2.6190480515528995,26.40999984741211,-0.03189853609162441
742,2008-06-10,26.68000030517578,26.76000022888184,25.6200008392334,25.78000068664551,178500.0,0.025365097455837482,1.1509433283250334,44.99895098226189,66.27218066751507,67.87456052131986,-0.750406144656445,-1.522332704281677,-3.071629191845833,-3.864604293590567,37.459580078041085,1.139999389648441,1.310558598215529,1.3095003128051772,-0.3228242871532281,2.9418249127635825,0.49333801282597634,2.125662612784378,0.2619998931884808,80.58824849375603,8.643442310437251,0.8161622999792021,6,-0.5799999237060547,-2.1800003051757812,-3.864999771118164,-3.7350006103515625,0.6999988555908203,1,-0.0633433476284393,14.000228885327385,26.020000457763672,1.6588203614985022,25.79999923706055,1.0923098592375873,26.940000534057614,-0.0633433476284393
743,2008-06-11,25.6299991607666,26.61000061035156,25.6299991607666,26.53000068664551,162800.0,-0.039355364782566515,-1.1777773068282886,-1.0000021192771649,58.03107937799738,66.85941917485047,0.40487928982114596,-0.39574857432459254,-1.983037222224464,-2.7630224928136933,37.83421120718779,1.0500011444091797,1.2519951393102922,0.19799919128417898,-1.3718563835223883,1.7678547660907462,-0.5869285961191046,0.9829269786874626,1.246721008300785,18.823503012487308,-55.19991806740758,0.7849277874032832,6,0.47500133514404297,-1.1299991607666016,-2.8149986267089844,-2.684999465942383,1.3600006103515625,2,-0.023800184275335146,1.1509433283250334,26.68000030517578,14.000228885327385,26.020000457763672,1.6588203614985022,25.79999923706055,-0.023800184275335146
744,2008-06-12,25.29999923706055,25.899999618530273,25.170000076293945,25.8799991607666,188500.0,-0.012875533925541527,1.3548340455117378,0.6444432670707348,51.229496343078644,63.6529766427607,0.7686841602032182,-0.012021576983837434,-1.6252225357188657,-2.3730972187203356,37.54623774154079,0.7299995422363281,1.1043464471932332,-0.1665006637573221,-1.6899356563436818,1.3569343288290376,-0.928218160050502,0.5952168325358578,1.5140521038818378,8.176047062323716,-60.323626042818006,0.7617174962931795,6,0.7900009155273402,-0.7949991226196325,-2.494998931884769,-2.3549995422363317,2.1900005340576136,3,0.023715430812773164,-1.1777773068282886,25.6299991607666,1.1509433283250334,26.68000030517578,14.000228885327385,26.020000457763672,0.023715430812773164
745,2008-06-13,25.940000534057614,25.96999931335449,25.420000076293945,25.51000022888184,86800.0,0.025296494715286943,1.2449046321526067,-0.7413799340320292,56.57216285795327,62.642309558738965,0.11051958406519091,-0.583490293012705,-2.234879167820676,-2.9584235103416106,37.2525108127781,0.6700000762939382,1.000370568662035,0.4110006332397411,-1.0805322357894234,1.9025335022689056,-0.3347658012748411,1.1567670677543234,0.7754077310058669,48.42769709867076,-18.454535663714154,0.7457664345145828,6,0.149999618530277,-0.9650001525878871,-3.1350002288818324,-2.995000839233395,2.0799999237060582,4,0.022744801096409528,1.3548340455117378,25.29999923706055,-1.1777773068282886,25.6299991607666,1.1509433283250334,26.68000030517578,0.022744801096409528
746,2008-06-16,25.690000534057614,25.739999771118164,25.149999618530273,25.739999771118164,109300.0,-0.009637625090707536,22.600366216525522,-0.11627721296642313,51.27860282590284,60.827857193960725,0.42741441810408887,-0.24359297226887477,-1.9635838789173583,-2.660076004318551,37.25138634588832,0.7900009155273402,0.9642441278335951,0.09600057601928214,-1.2965572986400353,1.4885584506785996,-0.6002783613103766,0.7922795133489409,0.9326832396796938,33.54041682067583,-28.230400368191077,0.6962789373296595,6,0.38999938964844105,-0.5500001907348597,-2.5775008201599086,-2.745000839233395,2.5499992370605504,0,0.03230828752244341,1.2449046321526067,25.940000534057614,1.3548340455117378,25.29999923706055,-1.1777773068282886,25.6299991607666,0.03230828752244341
747,2008-06-17,25.399999618530273,25.79999923706055,25.29999923706055,25.78000068664551,114000.0,-0.011288474484182354,1.3809627611262085,7.600137331196601,51.14093911620454,58.86258168926418,0.693107009647278,0.12113881777310809,-1.6626331548318554,-2.3301082891665317,37.27575271980746,0.5,0.8063669764811792,-0.23750028610229634,-1.5416620122649043,1.0666614400603116,-0.8895811491835985,0.41458057697900585,1.1048694227904718,17.1232760388838,-42.64718539284311,0.6520808630813034,6,0.6800003051757812,-0.15999984741210938,-2.2874999046325684,-2.4549999237060547,2.6400012969970703,1,0.07165353236841998,22.600366216525522,25.690000534057614,1.2449046321526067,25.940000534057614,1.3548340455117378,25.29999923706055,0.07165353236841998
748,2008-06-18,25.309999465942386,25.61000061035156,24.8799991607666,25.3700008392334,113900.0,-0.0035433131472265567,1.7037044886195283,0.15789790694171482,47.977680048776996,56.24782538844357,0.6824274831351822,0.29145159797684883,-1.5508975707177655,-2.1973848409643715,36.910947940898374,0.7300014495849574,0.7716031498858413,-0.36900043487548473,-1.5665403731320282,0.8285395033810588,-0.9677704040037582,0.2297695342527888,1.086480021555122,39.44956375968156,-17.778977062847353,0.5987699691282723,6,0.5100002288818324,0.19000053405761363,-2.1124997138977086,-2.279999732971195,2.7700004577636648,2,0.08178584506134201,1.3809627611262085,25.399999618530273,22.600366216525522,25.690000534057614,1.2449046321526067,25.940000534057614,0.08178584506134201
749,2008-06-19,25.35000038146973,25.45000076293945,25.020000457763672,25.38999938964844,142600.0,0.0015804392086680163,4.374944866308681,0.666634878250405,44.161692718505364,54.30862655076703,0.4393708925137645,0.34473383930391677,-1.555999720109881,-2.193676802341148,36.64739624343869,0.4300003051757777,0.6840454850408761,-0.3769995689392047,-1.4245654003979205,0.670566262519511,-0.9007824846685608,0.14678334679015137,0.8948310733546876,43.11937200992568,-8.339525664005315,0.5237829157293578,6,0.46999931335448863,0.2049999237060547,-2.1525006294250524,-2.3200006484985387,2.629999160766598,3,0.064694255028384,1.7037044886195283,25.309999465942386,1.3809627611262085,25.399999618530273,22.600366216525522,25.690000534057614,0.064694255028384
750,2008-06-20,24.959999084472656,25.36000061035156,24.54999923706055,25.26000022888184,271200.0,-0.01538466631669777,2.239993133571133,7.500214582041957,45.45455079799938,52.457598305992605,0.7796791239225236,0.7611585958397704,-1.1187930086156825,-1.7606729522365399,35.687577253741814,0.8100013732910085,0.5385025512220025,-0.7590007781982422,-1.8283030290724192,0.3103014726759348,-1.2936519036353324,-0.22434965276115193,1.1483491409459816,32.799987792968466,-18.01575945104699,0.5346511254370893,6,0.6950006484985387,0.5950012207031286,-1.5674986839294434,-1.7349987030029297,2.8000011444091832,4,0.10136221071495921,4.374944866308681,25.35000038146973,1.7037044886195283,25.309999465942386,1.3809627611262085,25.399999618530273,0.10136221071495921
751,2008-06-23,24.88999938964844,25.20000076293945,24.65999984741211,25.059999465942386,97400.0,-0.002804475055760758,1.3999898275343814,0.566664759325303,40.722498980556324,49.61874478521941,0.7515667410662026,0.8735846115054606,-0.9820852635195436,-1.644767087060071,34.6758884531785,0.5400009155273402,0.30838299474213926,-0.8275004386901834,-1.9015954865546263,0.24659460917425946,-1.364547962622403,-0.29045291475796375,1.0313469571672265,27.20001220703125,-20.050129919270546,0.5370475239322208,6,0.6900005340576136,0.6650009155273438,-1.4874997138977086,-1.654999732971195,2.610000610351559,0,0.12575336058131747,2.239993133571133,24.959999084472656,4.374944866308681,25.35000038146973,1.7037044886195283,25.309999465942386,0.12575336058131747
752,2008-06-24,24.479999542236328,24.96999931335449,24.3700008392334,24.75,154800.0,-0.01647247318063927,-1.4489840404826635,1.588237274063436,34.206238114205945,46.9715402003537,0.9126534051760657,1.2682756549102265,-0.5107004824438519,-1.1896614543609516,33.23963488775603,0.5999984741210902,0.19191667224452402,-1.1865002632141106,-2.392804890216656,0.019804363788434642,-1.7896525767153832,-0.583347949712838,1.276785151408724,8.870864782800659,-33.04002281810593,0.6031523135012732,6,0.6900005340576172,1.140000343322754,-1.0774998664855957,-1.1750001907348633,2.620000839233402,1,0.15359478346372346,1.3999898275343814,24.88999938964844,2.239993133571133,24.959999084472656,4.374944866308681,25.35000038146973,0.15359478346372346
753,2008-06-25,24.88999938964844,25.479999542236328,24.3799991607666,24.709999084472656,216200.0,0.01674836009309244,-1.6190480515528993,-0.6666666666666798,32.88815850015713,44.933613773362424,0.43208394754394064,0.876432997575538,-0.8626345644217501,-1.5617727548288691,31.535355407052524,1.1000003814697266,0.0545748607943608,-0.7595004081726024,-2.000781746410464,0.4817809300652591,-1.3801410772915332,-0.13885973905367166,0.6726355643789788,46.84677099245855,11.307345523449733,0.6206406691189315,6,0.28000068664550426,0.735000610351559,-1.4849996566772496,-1.5850000381469762,2.210000991821289,2,0.1265569145489398,-1.4489840404826635,24.479999542236328,1.3999898275343814,24.88999938964844,2.239993133571133,24.959999084472656,0.1265569145489398
754,2008-06-26,24.520000457763672,25.11000061035156,24.489999771118164,24.63999938964844,341600.0,-0.014865365245394502,-5.888886534141443,-0.6666596024244545,37.73948712102439,42.841094247036985,0.7596944748497307,1.2241345029811725,-0.4425077725876996,-1.1625180285503411,29.543177382461906,0.6200008392333949,-0.20071269535029046,-1.075499343872071,-2.4158606885795813,0.2648620008354392,-1.7456800162258261,-0.4053186715183159,0.9599990844726562,13.513494936928547,-21.40593236852734,0.6701806723537556,6,0.5649995803833008,1.1049995422363281,-0.8425006866455078,-1.215001106262207,2.4399986267089844,3,0.14518757746658983,-1.6190480515528993,24.88999938964844,-1.4489840404826635,24.479999542236328,1.3999898275343814,24.88999938964844,0.14518757746658983
755,2008-06-27,24.059999465942386,24.540000915527344,23.90999984741211,24.51000022888184,352500.0,-0.01876023585781117,1.4705820754858454,3.750039736783435,32.05128876918482,40.70472601851276,1.0336744667591766,1.6033073157189826,0.077816382950882,-0.674681094663125,27.35051114048077,0.6300010681152344,-0.3451413111175228,-1.4320003509521442,-2.911084514068204,0.04708381216391544,-2.171542432510172,-0.6924582693941161,1.4200000762939418,9.554117687078362,-23.4873770180465,0.7395420815580294,6,0.7950000762939418,1.4000005722045863,-0.29999971389770863,-0.7550001144409215,2.9400005340576136,4,0.16292602507505505,-5.888886534141443,24.520000457763672,-1.6190480515528993,24.88999938964844,-1.4489840404826635,24.479999542236328,0.16292602507505505
756,2008-06-30,24.26000022888184,24.709999084472656,23.95000076293945,24.020000457763672,426700.0,0.008312583847832622,-2.999999999999944,-0.5333319204848975,25.800026931731864,37.88906910912691,0.6811236799519236,1.3720537590557207,-0.07441241752196603,-0.8530645489529576,25.25513411604445,0.7599983215332067,-0.4026939836852854,-1.1674996376037576,-2.745158229019804,0.41015895381228873,-1.9563289333117808,-0.37867034189573445,0.9687993621826152,22.29302226131433,-4.538565921925617,0.788829295708024,6,0.49999999999999645,1.1999998092651332,-0.3200006484985387,-0.8250007629394567,4.5,0,0.14427040259600687,1.4705820754858454,24.059999465942386,-5.888886534141443,24.520000457763672,-1.6190480515528993,24.88999938964844,0.14427040259600687
757,2008-07-01,24.20000076293945,24.26000022888184,23.60000038146973,24.059999465942386,250200.0,-0.00247318488772974,4.0769174338846135,0.583339293803457,32.16961401676272,36.13261732779199,0.6179907537296039,1.3583559482743262,0.022041156446601207,-0.774610971926041,23.059046247635568,0.6599998474121094,-0.571707389173163,-1.1364991188049345,-2.7788888188047274,0.5058905811948584,-1.9576939688048327,-0.31530426880503626,0.8177908691406302,31.914928154811527,3.9022282254385345,0.8211948499998967,7,0.33999919891357777,1.1049995422363352,-0.13000106811523082,-0.7650012969970668,5.0399990081787145,1,0.1363636005381561,-2.999999999999944,24.26000022888184,1.4705820754858454,24.059999465942386,-5.888886534141443,24.520000457763672,0.1363636005381561
758,2008-07-02,24.0,24.29999923706055,23.899999618530273,24.15999984741211,379300.0,-0.008264494075790996,-1.2222163353537263,-1.1428454653206939,33.24745359446274,34.91992409178726,0.6846215532555497,1.4425061893272257,0.2720754065915578,-0.5539383008747052,20.366065099267267,0.399999618530277,-0.6890162753637483,-1.21599988937378,-2.880254642522651,0.44825486377509094,-2.0481272659482137,-0.3838725127993463,0.7625892069702154,26.490036946979394,-3.8653139285093943,0.8321273765744346,7,0.5399999618530273,1.3050003051757848,0.28750038146972656,-0.375,5.489999771118164,2,0.12916668256123875,4.0769174338846135,24.20000076293945,-2.999999999999944,24.26000022888184,1.4705820754858454,24.059999465942386,0.12916668256123875
759,2008-07-03,23.68000030517578,24.0,23.57999992370605,24.0,151700.0,-0.013333320617675781,1.6250029802351031,2.0,18.25845300238373,31.89813544782996,0.8301151215984639,1.587125084628891,0.644902195375856,-0.21300154401225768,17.480339443007388,0.42000007629394887,-0.8029314958559475,-1.3729995727539048,-2.9632342374111857,0.2172350919033761,-2.1681169050825453,-0.5778822404252644,0.8733229132043476,8.849597852965541,-18.425775847014908,0.7951173323286397,7,0.8499994277954102,1.614999771118164,0.7474994659423828,0.08499908447265625,5.680000305175778,3,0.14442567703626397,-1.2222163353537263,24.0,4.0769174338846135,24.20000076293945,-2.999999999999944,24.26000022888184,0.14442567703626397
760,2008-07-07,24.04999923706055,24.239999771118164,23.60000038146973,23.76000022888184,255400.0,0.015624954692416093,-1.098363116176528,-0.9062477648236893,27.7173870790685,30.453123014331315,0.354765215848456,1.1376249722424348,0.31699999705633175,-0.5617750773196057,16.07271084904262,0.639999389648434,-0.8831034273030696,-0.9155006408691371,-2.525135912682419,0.694134630944145,-1.720318276775778,-0.11068300496249606,0.3086593223847629,41.592890479285494,14.48582397807219,0.8048176359066401,7,0.480000495910641,1.2450008392333949,0.4925012588500941,-0.16999912261963246,4.740001678466793,0,0.12099791849173358,1.6250029802351031,23.68000030517578,-1.2222163353537263,24.0,4.0769174338846135,24.20000076293945,0.12099791849173358
761,2008-07-08,25.190000534057614,25.190000534057614,24.190000534057614,24.25,377800.0,0.047401302834153336,1.1276583656466577,3.241392237722211,47.682130637727724,31.950444405833736,-0.8249589200122571,-0.07140715959515731,-0.7658225484812249,-1.6872785218777082,15.034119317857417,1.1400012969970632,-0.9158346326495064,0.26600065231322745,-1.2702888757945523,1.8022901804210072,-0.5021441117406624,1.0341454163671173,-1.6100006103515625,100.0,68.67108762520044,0.7681447640538899,7,-0.6600008010864222,0.10499954223633168,-0.5700011253356898,-1.2050008773803675,3.279998779296875,1,0.07185388755729538,-1.098363116176528,24.04999923706055,1.6250029802351031,23.68000030517578,-1.2222163353537263,24.0,0.07185388755729538
762,2008-07-09,24.989999771118164,25.34000015258789,24.8700008392334,25.25,140800.0,-0.007939688713743509,1.1363579222062794,-0.27659583102524093,46.551729807810055,33.468618995572946,-0.6090554223989422,-0.0047523751140943205,-0.5168805404257668,-1.471400619445248,13.303012270966363,0.4699993133544922,-0.9401833459130025,0.15049991607666158,-1.1463703732920791,1.4473702054454023,-0.4979352286077088,0.7989350607610319,-1.389999389648434,80.11361727537455,47.75423395512422,0.6484351446843708,7,-0.5299997329711914,0.30500030517578125,-0.35249996185302734,-0.9899997711181641,3.870000839233395,2,0.15086036383724988,1.1276583656466577,25.190000534057614,-1.098363116176528,24.04999923706055,1.6250029802351031,23.68000030517578,0.15086036383724988
763,2008-07-10,25.020000457763672,25.20000076293945,24.59000015258789,25.0,206600.0,0.0012005076798833336,2.210520503940211,-0.07692476983457433,46.436288211315926,34.434930227827564,-0.691382425482935,-0.08727018188167435,-0.4830423795798211,-1.4899786891021591,11.32394463298724,0.610000610351559,-0.9273519712176181,0.21100053787231587,-1.0352976434566017,1.4572987192012334,-0.4121485527921429,0.8341496285367747,-1.3504000854492162,81.81820152219409,48.72056740294857,0.6231490906644584,7,-0.5600004196166992,0.27499961853027344,-0.29250049591064453,-0.9300003051757812,3.479999542236328,3,0.168665037415898,1.1363579222062794,24.989999771118164,1.1276583656466577,25.190000534057614,-1.098363116176528,24.04999923706055,0.168665037415898
764,2008-07-11,25.899999618530273,25.989999771118164,24.84000015258789,24.85000038146973,288300.0,0.03517182832398946,-1.1495326103232155,52.49876025176408,59.17969121073777,37.449197165777896,-1.5142860351590812,-0.9697327686855743,-1.2870160337996666,-2.3542801364225596,10.438169903187294,1.1499996185302734,-0.8097891888551985,1.0609996795654304,-0.2616118506878031,2.383611209818664,0.39969391443881364,1.7223054446920472,-2.1635832550048804,96.23430227732696,60.492462558154166,0.6613057651266175,7,-1.114999771118164,-0.6049995422363281,-0.9374995231628418,-1.6049995422363281,2.399999618530277,4,0.13861004654298936,2.210520503940211,25.020000457763672,1.1363579222062794,24.989999771118164,1.1276583656466577,25.190000534057614,0.13861004654298936
765,2008-07-14,26.53000068664551,26.6299991607666,25.899999618530273,26.03000068664551,311200.0,0.024324365922557822,1.0857220708447077,0.47619082219501635,64.43662551205405,41.742152563591475,-1.963560783227372,-1.6372065986561424,-1.841130086704542,-2.968433136224231,9.655757672138932,0.7299995422363281,-0.6930371776878701,1.6615007400512738,0.21497625236118623,3.1080252277413614,0.9382384962062282,2.3847629838963194,-2.658369318664551,95.9016995736606,56.638868035475454,0.7232622438450447,7,-1.4250011444091832,-1.360000610351566,-1.3900008201599157,-2.105000495910648,2.3199996948242188,0,0.10667168678704919,-1.1495326103232155,25.899999618530273,2.210520503940211,25.020000457763672,1.1363579222062794,24.989999771118164,0.10667168678704919
766,2008-07-15,26.520000457763672,26.8799991607666,26.15999984741211,26.290000915527344,227200.0,-0.0003769403928766124,-1.9387626410070766,0.45999908447265625,69.31818099718157,45.86977111697134,-1.7872104231938835,-1.6462402086522125,-1.743800620471042,-2.9282713445349415,9.403499243641566,0.7199993133544922,-0.5885113106381468,1.6100005149841294,0.023398523730573828,3.196602506237685,0.8166995193573534,2.4033015106109055,-2.4276996663598602,84.27952581126902,39.47152901923172,0.793300995626777,7,-1.2900009155273438,-1.2900009155273438,-1.2850003242492676,-2.0950002670288086,2.5100002288818395,1,0.0855957925558457,1.0857220708447077,26.53000068664551,-1.1495326103232155,25.899999618530273,2.210520503940211,25.020000457763672,0.0855957925558457
767,2008-07-16,27.21999931335449,27.270000457763672,26.09000015258789,26.29999923706055,389300.0,0.02639512984570458,1.3137207236688326,4.0000082928366165,70.91561268848753,50.05512212741854,-2.2504285029134614,-2.321945526231872,-2.3300943040152724,-3.6023542469076197,9.18568182363214,1.1800003051757812,-0.37656363474691545,2.2189993858337367,0.33345435007244717,4.104544421595026,1.276226867953092,3.1617719037143814,-2.8489286850143962,98.13428586882554,51.37067308654137,0.9427725178806449,7,-1.7949991226196254,-1.7949991226196254,-1.9199991226196254,-2.7949991226196254,1.2100009918212926,2,0.045922117249530325,-1.9387626410070766,26.520000457763672,1.0857220708447077,26.53000068664551,-1.1495326103232155,25.899999618530273,0.045922117249530325
768,2008-07-17,27.3799991607666,27.420000076293945,27.020000457763672,27.21999931335449,331500.0,0.0058780254022128275,2.333306842565366,0.17391286319958227,76.67907984705633,56.54630288793771,-2.101555635941949,-2.444231831765123,-2.371540701152952,-3.739715428069829,9.74462181597434,0.39999961853027344,-0.12765139250254975,2.2754992485046373,0.11180396452205343,4.439194532487221,1.1936516065133453,3.357346890495929,-2.661056952895681,98.44957687169679,45.51869600429127,1.0818476419912921,7,-1.8699989318847656,-1.8799991607666016,-2.0799989700317383,-2.9549989700317383,1.4800014495849574,3,0.05405410865408955,1.3137207236688326,27.21999931335449,-1.9387626410070766,26.520000457763672,1.0857220708447077,26.53000068664551,0.05405410865408955
769,2008-07-18,26.989999771118164,27.63999938964844,26.59000015258789,27.38999938964844,296500.0,-0.014243951848153302,1.3333326269076038,-2.4999999999999667,77.69375990631274,62.099233202075965,-1.3328160201277903,-2.0291012225827387,-1.8615291818884891,-3.3249639050630435,10.0794660477406,1.0499992370605504,0.0747761769422084,1.8034998893737786,-0.5179266877492985,4.124926466496856,0.64278660081224,2.964213177935317,-1.8929094616680189,62.64369517057058,4.051376038025978,1.160713288561539,7,-1.0749998092651367,-1.380000114440918,-1.6874995231628418,-2.564999580383301,1.399999618530277,4,0.055946655860948935,2.333306842565366,27.3799991607666,1.3137207236688326,27.21999931335449,-1.9387626410070766,26.520000457763672,0.055946655860948935
770,2008-07-21,27.489999771118164,27.6299991607666,27.1200008392334,27.13999938964844,301300.0,0.01852537992738501,-1.615392891901541,-0.8750017881410319,78.89087168218586,65.56687109590465,-1.4455511672887162,-2.455749074762277,-2.2977084606519824,-3.797691708117455,11.213313982895107,0.6399993896484375,0.31782402406496857,2.1769998550415046,-0.3583342507139591,4.712333960796968,0.909332802163771,3.4446669079192382,-1.9860440088362914,90.32260049271126,26.017594199624526,1.2676670528777325,7,-1.375,-1.880000114440918,-2.1924996376037598,-3.064999580383301,0.5799999237060547,0,0.029465240912566193,1.3333326269076038,26.989999771118164,2.333306842565366,27.3799991607666,1.3137207236688326,27.21999931335449,0.029465240912566193
771,2008-07-22,28.020000457763672,28.020000457763672,27.290000915527344,27.40999984741211,367200.0,0.019279763225110713,1.3934387272681792,1.742856987155401,81.51814215472439,69.45202802333958,-1.711927543367672,-2.887266456892789,-2.7364263886209415,-4.28492636026672,12.541421093314186,0.7299995422363281,0.6863209403109707,2.5505004882812514,-0.24768285227901643,5.348683828841519,1.1514088180011157,3.949592158561387,-2.1742777151031483,100.0,30.29259138086124,1.3990916702801344,7,-1.7150001525878906,-2.2200002670288086,-2.4875001907348633,-3.5950002670288086,-0.7299995422363281,1,0.029621695579811647,-1.615392891901541,27.489999771118164,1.3333326269076038,26.989999771118164,2.333306842565366,27.3799991607666,0.029621695579811647
772,2008-07-23,28.239999771118164,28.5,27.96999931335449,28.059999465942386,346400.0,0.007851509984309724,-1.944443267070703,0.2950821722490374,84.86841960792064,73.72226484518454,-1.5895957206393838,-2.963049983046389,-2.886817239678024,-4.453739980939908,13.929828286658635,0.5300006866455114,1.0276821521866744,2.582499790191651,-0.43259802630249666,5.597597606685799,1.0749508819445772,4.090048698438725,-2.0029070397390747,86.38742148413705,10.75009589838156,1.5075489082470745,7,-1.5699996948242188,-2.1999998092651367,-2.6299996376037598,-3.814999580383301,-0.5300006866455078,2,0.027974536895545743,1.3934387272681792,28.020000457763672,-1.615392891901541,27.489999771118164,1.3333326269076038,26.989999771118164,0.027974536895545743
773,2008-07-24,28.040000915527344,28.59000015258789,27.95000076293945,28.3799991607666,211200.0,-0.007082112507499572,-1.4615429759856602,-1.8888759377781918,86.57719194714724,76.76643159367448,-1.0238253663260366,-2.650872574720644,-2.624868684179745,-4.2006440276354695,15.251946253077422,0.639999389648441,1.2167667397112503,2.2250008583068848,-0.9463345260214595,5.396336242635229,0.6393331661427126,3.810668550471057,-1.3503267304240723,72.50003814697266,-11.10690135413175,1.5856676921641728,7,-0.7950010299682617,-1.955000877380371,-2.3800010681152344,-3.6150007247924805,-0.28000068664550426,3,0.013908679633190424,-1.944443267070703,28.239999771118164,1.3934387272681792,28.020000457763672,-1.615392891901541,27.489999771118164,0.013908679633190424
774,2008-07-25,28.07999992370605,28.920000076293945,27.8799991607666,28.170000076293945,264800.0,0.0014264981053033754,-3.2448871554133483,0.26470769731343996,85.79041995893269,79.13907542110545,-0.8069285090118079,-2.5407563929057915,-2.6079459272740273,-4.1934804972779105,16.742716856285757,1.0400009155273438,1.4507763530003004,2.086999893188473,-1.176579646042164,5.35057943241911,0.45521012357315627,3.7187896628037898,-1.0102605451058544,53.33330507630437,-34.11802016302518,1.631789769615318,7,-0.5749998092651332,-1.8299999237060511,-2.4200000762939418,-3.654999732971188,-0.2399997711181605,4,0.027777802306438337,-1.4615429759856602,28.040000915527344,-1.944443267070703,28.239999771118164,1.3934387272681792,28.020000457763672,0.027777802306438337
775,2008-07-28,27.979999542236328,28.690000534057614,27.60000038146973,27.95000076293945,379500.0,-0.003561267156033665,-1.9863036605439963,-0.3333192048489222,80.39215767753834,80.36951727447843,-0.5359795239602327,-2.247238826805166,-2.4535912216297433,-4.047537966743384,18.1810698662417,1.0900001525878835,1.7060915850059395,1.7909995079040542,-1.45457642960708,5.036575445415188,0.16821153914848708,3.4137874766596212,-0.5402080240973817,42.3312258875319,-41.734482301774406,1.622787968755567,7,-0.47499942779541016,-1.7299995422363281,-2.292499542236328,-3.554999351501465,0.6499996185302734,0,0.01465331858898744,-3.2448871554133483,28.07999992370605,-1.4615429759856602,28.040000915527344,-1.944443267070703,28.239999771118164,0.01465331858898744
776,2008-07-29,27.76000022888184,28.170000076293945,27.57999992370605,28.1299991607666,293900.0,-0.007862734701707064,1.622218454626388,-12.33379959308082,80.04340979558675,81.38371695304498,-0.13587763305921285,-1.8462416754148343,-2.1710019137016126,-3.7761821975714334,19.955110862429677,0.5900001525878942,1.8325665323577205,1.3960001945495648,-1.7884976639440922,4.580498053043222,-0.19624873469726367,2.9882491237963933,1.1599998474121058,13.432857065587658,-68.19434293721201,1.592248929246828,7,-0.0050001144409215215,-1.5100002288818395,-2.1550002098083496,-3.335000038146976,0.7999992370605469,1,0.01116712764360317,-1.9863036605439963,27.979999542236328,-3.2448871554133483,28.07999992370605,-1.4615429759856602,28.040000915527344,0.01116712764360317
777,2008-07-30,27.5,27.959999084472656,26.96999931335449,27.88999938964844,324000.0,-0.00936600240411134,2.735856797374344,1.0540554473003403,75.61984936663367,81.26602467744249,0.18776285005671411,-1.3980145814799556,-1.85465579628681,-3.4662950156070167,20.937088838084723,0.9899997711181676,1.8741369889249455,0.971000003814698,-2.0805907712693,4.022590778898696,-0.5547953837272992,2.496795391356695,1.3932000732421876,27.179511758066262,-52.175348041176115,1.5257953875419985,7,0.25500011444091797,-1.25,-1.932499885559082,-3.0749998092651367,1.5599994659423864,2,-0.007636330344460207,1.622218454626388,27.76000022888184,-1.9863036605439963,27.979999542236328,-3.2448871554133483,28.07999992370605,-0.007636330344460207
778,2008-07-31,27.10000038146973,27.20000076293945,26.729999542236328,27.020000457763672,274300.0,-0.014545440673828014,2.3571433437102525,-0.20512833052937068,63.76148675310409,79.71799432708598,0.6077826183230677,-0.7946025059595314,-1.4001846566290617,-3.021581077129863,21.904894065662777,0.7700004577636719,1.8894704954558037,0.41600036621094105,-2.400592576345481,3.2325933087673633,-0.9922961050672718,1.824296837489154,1.7162716613769504,16.895011370059674,-57.83276083052823,1.4082964712782113,7,0.7249994277954066,-0.8500003814697301,-1.7050004005432164,-2.675000190734867,2.25,3,0.02250917691573262,2.735856797374344,27.5,1.622218454626388,27.76000022888184,-1.9863036605439963,27.979999542236328,0.02250917691573262
779,2008-08-01,27.10000038146973,27.489999771118164,26.85000038146973,27.20000076293945,251300.0,0.0,-1.1333299424934886,-1.2500059604700176,57.64075533137793,77.3568702881073,0.6984797362238346,-0.5536326233063811,-1.3416886329179327,-2.9867914491540795,22.581981834649056,0.639999389648434,1.8375208995971626,0.2450003623962438,-2.193588620890914,2.6835893456834015,-0.9742941292473368,1.4642948540398244,1.5910953113403288,18.877584285790963,-50.97535511756385,1.2192944916435788,8,0.7249994277954066,-0.8500003814697301,-1.7025003433227575,-2.675000190734867,1.8500003814697195,4,0.024354237569066628,2.3571433437102525,27.10000038146973,2.735856797374344,27.5,1.622218454626388,27.76000022888184,0.024354237569066628
780,2008-08-04,26.959999084472656,27.29999923706055,26.60000038146973,27.26000022888184,273600.0,-0.005166099447467265,2.6842126397260753,3.0000000000002487,55.699468807906115,74.48812880512749,0.8441674163347841,-0.19441093928557862,-1.1671458073558014,-2.8087889968220523,23.574989421346654,0.6999988555908203,1.7352462680690266,-0.04050092697143626,-2.09073801471159,2.0097361607687176,-1.065619470841515,0.9846176168986425,1.6134308393029784,22.929858151547815,-43.23525434993911,1.0251185438700774,8,0.8000011444091797,-0.7099990844726562,-1.60499906539917,-2.4599990844726562,2.270000457763672,0,0.032640990281860294,-1.1333299424934886,27.10000038146973,2.3571433437102525,27.10000038146973,2.735856797374344,27.5,0.032640990281860294
781,2008-08-05,27.0,27.979999542236328,25.61000061035156,25.920000076293945,934100.0,0.0014837135343368502,-1.7882359145013496,-3.5999860128300067,46.56250949949371,70.23191657085783,0.7199769285043338,-0.09682271892381422,-1.1649805998766887,-2.8116074042290364,24.14895078517211,2.369998931884769,1.656928907153933,-0.09099998474120952,-1.9561811973173988,1.7741812278349798,-1.0235905910293042,0.8415906215468851,1.4155555603911623,58.64978970868261,-3.3280358705337463,0.9325906062880941,8,0.2650003433227539,-0.75,-1.8425002098083496,-2.5,2.4500007629394496,1,0.06037033928765201,2.6842126397260753,26.959999084472656,-1.1333299424934886,27.10000038146973,2.3571433437102525,27.10000038146973,0.06037033928765201
782,2008-08-06,28.76000022888184,28.940000534057614,27.059999465942386,27.059999465942386,597400.0,0.06518519366229025,-1.2117649698751165,1.5740748916961451,64.37501341104726,67.7650078446245,-1.0711466889258787,-1.6442015080311911,-2.8801919669874643,-4.517426441500547,24.812232866314197,1.9400005340576136,1.5652530766744022,1.480500221252445,-0.2476258879689226,3.2086263304738125,0.6164371666417594,2.3445632758631305,-3.1499996185302805,94.59458530631296,35.69225019289665,0.8640630546106842,8,-1.4849996566772532,-2.500000000000007,-3.650000095367435,-4.2600002288818395,0.28999900817871094,2,-0.0069541293931773,-1.7882359145013496,27.0,2.6842126397260753,26.959999084472656,-1.1333299424934886,27.10000038146973,-0.0069541293931773
783,2008-08-07,29.239999771118164,29.29999923706055,28.06999969482422,28.5,318900.0,0.01668983096023391,1.8604683656880616,0.435293787656094,73.0061378408655,66.34453205372814,-1.5232069976375868,-1.8886724157755133,-3.3001973080757523,-4.938147194396308,26.079219289943882,1.2299995422363317,1.4069374476006438,1.749499797821045,0.15785743643980155,3.3411421592022883,0.953678617130425,2.545320978511665,-3.629999160766605,98.37399760780133,38.29483596394596,0.7958211806906211,8,-1.7849998474121094,-2.8000001907348633,-4.31749963760376,-4.739999771118164,-0.8199996948242188,3,-0.0061559612375090556,-1.2117649698751165,28.76000022888184,-1.7882359145013496,27.0,2.6842126397260753,26.959999084472656,-0.0061559612375090556
784,2008-08-08,29.489999771118164,30.290000915527344,29.10000038146973,29.31999969482422,486000.0,0.008549931667473532,-2.901649391054237,0.22972990388506417,71.55172697287293,65.36226197543199,-1.7345739432835003,-1.9562251906559425,-3.497989192483189,-5.1355947768898,26.75021717587026,1.1900005340576136,1.206460910011451,1.8199997901916518,0.17477072667915294,3.4652288537041507,0.9973852584354006,2.642614321947903,-3.732399215698244,82.90595956747205,25.551406819436394,0.8226145317562495,8,-1.539999008178711,-2.554999351501465,-4.56749963760376,-4.989999771118164,-1.489999771118164,4,-0.004747351330451566,1.8604683656880616,29.239999771118164,-1.2117649698751165,28.76000022888184,-1.7882359145013496,27.0,-0.004747351330451566
785,2008-08-11,29.36000061035156,29.82999992370605,29.11000061035156,29.53000068664551,442400.0,-0.004408245567160796,-1.1492514369165634,-1.0000000000000417,65.8018965532753,63.77987161517517,-1.551379730790842,-1.6899852068578234,-3.3333021583129643,-4.954862335835898,26.804290231478657,0.7199993133544922,1.0040330808518938,1.548500633239744,-0.16910219122302195,3.26610345770251,0.689699221008361,2.407302045471127,-3.330456033325195,80.12819990316532,27.00441801137704,0.8588014122313827,8,-1.4099998474121058,-2.414999961853024,-4.447500705718991,-4.860000610351559,-2.0600013732910085,0,-0.01396457216923741,-2.901649391054237,29.489999771118164,1.8604683656880616,29.239999771118164,-1.2117649698751165,28.76000022888184,-0.01396457216923741
786,2008-08-12,28.790000915527344,29.459999084472656,28.790000915527344,29.209999084472656,324200.0,-0.01941415813946712,-2.1904813805631242,2.4705763556192797,55.99130015985999,61.59892170331143,-0.9162644873977506,-0.9920669103735449,-2.7158248557552085,-4.334374085502024,26.47348019427182,0.6699981689453125,0.7986947023540552,0.865000915527343,-0.7922069722959684,2.5222088033506544,0.036396971615687335,1.6936048594389987,-2.50482895819092,53.56039235856244,4.452388517311967,0.8286039439116564,8,-0.8400001525878906,-1.5500001907348633,-3.8775010108947754,-4.290000915527344,-0.28000068664550426,1,0.015283036218025181,-1.1492514369165634,29.36000061035156,-2.901649391054237,29.489999771118164,1.8604683656880616,29.239999771118164,0.015283036218025181
787,2008-08-13,28.46999931335449,29.11000061035156,28.38999938964844,28.790000915527344,353200.0,-0.011115025772724718,-1.99999602636903,0.7619118982743045,54.56473786920447,60.57706071621147,-0.4964004030611271,-0.6046158452823001,-2.366237069271662,-3.967467542813349,25.59327913322197,0.7200012207031179,0.6638806653315434,0.4824993133544879,-1.1569472367021163,2.121945863411092,-0.3372239616738142,1.30222258838279,-1.94453761852661,18.017990927211333,-26.969012085114162,0.8197232750283014,8,-0.5199985504150355,-1.0299987792968714,-3.5574994087219203,-3.9699993133544886,0.8200016021728551,2,0.03442225055218984,-2.1904813805631242,28.790000915527344,-1.1492514369165634,29.36000061035156,-2.901649391054237,29.489999771118164,0.03442225055218984
788,2008-08-14,28.86000061035156,29.03000068664551,28.239999771118164,28.3700008392334,239400.0,0.013698676023997436,-1.1066637505499604,-1.5312416181387665,57.70751166930968,60.58447808709277,-0.6822353435606381,-0.9255052187987509,-2.734083099336196,-4.307979547700107,24.468733745068977,0.7900009155273473,0.5534468819846055,0.7985005378723109,-0.8589965311539345,2.4559976068985563,-0.030247996640813568,1.6272490723854354,-2.1086665622817122,30.243926493615795,-13.121916144686253,0.828748534513123,8,-0.9099998474121058,-1.4200000762939418,-3.9825005531311,-4.360000610351559,0.19999885559082742,3,0.006583458859694025,-1.99999602636903,28.46999931335449,-2.1904813805631242,28.790000915527344,-1.1492514369165634,29.36000061035156,0.006583458859694025
789,2008-08-15,28.5,29.20000076293945,28.15999984741211,28.78000068664551,187300.0,-0.012474033358905512,-1.166666335530086,-0.5714302396643178,54.88721912338028,60.49422812214545,-0.1148367154552119,-0.4707125627885631,-2.3727397873059957,-3.8988032354775513,24.072785642203435,1.0400009155273402,0.4720880372084437,0.36299991607666016,-1.2251020819570115,1.9511019141103318,-0.4310510829401757,1.157050915093496,-1.536345939882704,20.35928964401114,-22.181641892777165,0.794050999016836,8,-0.5499992370605469,-0.9349994659423828,-3.622499942779541,-4.0,0.6000003814697301,4,-0.002807014866879065,-1.1066637505499604,28.86000061035156,-1.99999602636903,28.46999931335449,-2.1904813805631242,28.790000915527344,-0.002807014866879065
790,2008-08-18,28.29999923706055,28.649999618530273,28.10000038146973,28.5,362500.0,-0.007017570629454406,1.1999969482421733,0.7142866874203637,55.09432549917606,61.442207677665714,0.3299278493844646,-0.2180993239168849,-2.136941393561795,-3.6520469200138557,23.62658950913307,0.5499992370605433,0.500277289667217,0.12249917984009073,-1.4371888560497617,1.6821872157299431,-0.6573448381048337,0.9023431977850151,-1.136764365618653,14.705812229762842,-30.215156281775364,0.7798440179449254,8,0.37500095367431285,-0.3499984741210973,-3.259999275207523,-3.7999992370605504,0.6500015258788991,0,-0.010600680040573462,-1.166666335530086,28.5,-1.1066637505499604,28.86000061035156,-1.99999602636903,28.46999931335449,-0.010600680040573462
791,2008-08-19,28.85000038146973,29.270000457763672,28.28000068664551,28.28000068664551,471100.0,0.01943466993769105,-2.4736852672297127,-2.8499876022812307,62.07512489025937,61.18666450868928,0.0781665339343256,-0.7407071567717622,-2.6511081582099223,-4.1524179557257845,22.99468453908772,0.9899997711181605,0.5918373391772214,0.6310003280639691,-0.9549898307150819,2.21699048684302,-0.16199475132555463,1.4239954074534928,-1.4991595473827068,64.10255992253249,16.2377492478292,0.7929950793895252,8,0.32999992370605113,-0.899999618530277,-3.7125005722045934,-4.35000038146973,0.8500003814697195,1,-0.05372620880118739,1.1999969482421733,28.29999923706055,-1.166666335530086,28.5,-1.1066637505499604,28.86000061035156,-0.05372620880118739
792,2008-08-20,29.03000068664551,29.459999084472656,28.739999771118164,29.0,247800.0,0.006239178606437523,-1.618173873539581,0.052632811768018976,67.97018572651425,60.627114273761364,-0.06649964472717684,-0.9048817382535823,-2.8137206600745657,-4.2778845179317635,21.96253999174185,0.7199993133544922,0.7216877461191551,0.7715005874633825,-0.8555120893175996,2.3985132642443645,-0.04200575092711034,1.5850069258538753,-1.5028102476720697,68.38244059514962,15.914423164652916,0.8135063383904918,8,0.1649999618530238,-1.0799999237060582,-3.8000011444091832,-4.530000686645511,0.31999969482421875,2,-0.017912519650848058,-2.4736852672297127,28.85000038146973,1.1999969482421733,28.29999923706055,-1.166666335530086,28.5,-0.017912519650848058
793,2008-08-21,28.43000030517578,28.93000030517578,28.309999465942386,28.770000457763672,170200.0,-0.020668286850773154,-1.1379271789745213,-11.333079026001583,61.1390148827333,59.470146263745846,0.4542929712159989,-0.28898173814560124,-2.169096179262926,-3.6307565112617013,20.580744693410693,0.720001220703125,0.8928236275230077,0.15200023651123118,-1.4733336816101712,1.7773341546326336,-0.6606667225494682,0.9646671955719306,-0.7370412376091053,24.264723413147337,-31.11168860236112,0.812666959060701,8,0.5349998474121094,-0.4799995422363281,-3.005000114440918,-3.8000001907348633,0.11999893188476918,3,0.030249757338025596,-1.618173873539581,29.03000068664551,-2.4736852672297127,28.85000038146973,1.1999969482421733,28.29999923706055,0.030249757338025596
794,2008-08-22,28.86000061035156,29.13999938964844,28.28000068664551,28.5,171800.0,0.015124878669012798,-1.1499988079059866,-1.0588248493756136,65.1757166109189,59.40057071459515,-0.0832224000997357,-0.6930849960013354,-2.5379171802181872,-4.014482423519482,18.920544899249496,0.8599987030029297,0.8523159736536634,0.5430005073547335,-1.0996689926836325,2.1856700073930995,-0.2783342426644495,1.3643352573739165,-1.0112190319072418,55.88242306435447,-3.4496193982805394,0.8213347500191837,8,-0.08000087738036754,-0.9099998474121058,-3.355000495910641,-4.155000686645504,0.8400001525878906,4,0.006929967129629677,-1.1379271789745213,28.43000030517578,-1.618173873539581,29.03000068664551,-2.4736852672297127,28.85000038146973,0.006929967129629677
795,2008-08-25,28.38999938964844,28.88999938964844,27.920000076293945,28.690000534057614,140700.0,-0.016285558238503195,1.7714311405145855,-0.8333350993938765,60.38862548432074,59.88916241731301,0.26229763209952495,-0.20110337639782117,-2.0315690371364745,-3.5031844737927536,17.51315442192022,0.9699993133544957,0.7055937492697844,0.05249929428100941,-1.5826784159612508,1.6876770045232696,-0.7650895608401207,0.8700881494021395,1.9000015258789027,30.51945558785413,-27.70510403685481,0.8175888551211294,8,0.30000019073485973,-0.4399986267089879,-2.6274995803833043,-3.5749998092651403,1.9099998474121094,0,0.025008841390823378,-1.1499988079059866,28.86000061035156,-1.1379271789745213,28.43000030517578,-1.618173873539581,29.03000068664551,0.025008841390823378
796,2008-08-26,28.06999969482422,28.559999465942386,27.82999992370605,28.51000022888184,181700.0,-0.011271563990977063,1.7037069741977549,1.4666628519839995,43.42857350459484,58.65181082124527,0.524590935909238,0.1510562182835251,-1.6701319692686596,-3.146682697078262,16.023276844012674,0.7299995422363352,0.5364597418679864,-0.2830003738403306,-1.9009148579120492,1.334914110231388,-1.09195761587619,0.5259568681955287,2.1726012039184575,14.72391991940004,-37.293154043799206,0.8089572420358586,8,0.5749998092651367,-0.11999893188476562,-2.2074999809265137,-3.25,3.1599998474121094,1,0.031350234331405824,1.7714311405145855,28.38999938964844,-1.1499988079059866,28.86000061035156,-1.1379271789745213,28.43000030517578,0.031350234331405824
797,2008-08-27,27.290000915527344,28.04999923706055,27.020000457763672,28.020000457763672,257600.0,-0.02778763048724575,1.6076014157890273,1.6590878549723085,32.43245843959774,55.84347157349949,1.2511792813063671,0.9639372997509881,-0.8475560953904093,-2.338019351293376,15.306259611785118,1.0499992370605469,0.3853136951154994,-1.0524991989135728,-2.696241890459955,0.5912434926328096,-1.8743705446867658,-0.2306278531403798,2.856095944213866,12.735877065920501,-32.03692124405812,0.8218713457731917,8,0.9499988555908203,0.6599998474121094,-1.2375006675720215,-1.8100004196166992,3.1999988555908203,2,0.08831072797952433,1.7037069741977549,28.06999969482422,1.7714311405145855,28.38999938964844,-1.1499988079059866,28.86000061035156,0.08831072797952433
798,2008-08-28,27.709999084472656,27.78000068664551,27.10000038146973,27.29999923706055,167500.0,0.015390185227379227,1.472714662227739,-0.5616439787839943,34.44056194728182,53.57162077615522,0.7273913096799447,0.6239732988094353,-1.216317489061506,-2.7208714932614484,14.936575966935294,0.6800003051757812,0.3256725129490299,-0.6630009651184068,-2.230541762314477,0.9045398320776634,-1.44677136371644,0.12076943347962654,2.2485319911498998,32.547121431591776,-7.096315802030993,0.7837703985980344,8,0.5300006866455078,0.24000167846679688,-1.35499906539917,-1.8249988555908203,2.1700000762939453,3,0.05918445872183553,1.6076014157890273,27.290000915527344,1.7037069741977549,28.06999969482422,1.7714311405145855,28.38999938964844,0.05918445872183553
799,2008-08-29,27.76000022888184,27.979999542236328,27.51000022888184,27.56999969482422,208600.0,0.0018044441018116864,-2.0322588584191594,0.4634161091934365,35.8156123107745,51.429541532999494,0.6273554384400697,0.6597801876119966,-1.2147339955750844,-2.7269912395611122,14.165082472406693,0.46999931335448863,0.29408349001494116,-0.645999813079829,-2.1260485570762278,0.8340489309165697,-1.3860241850780284,0.09402455891837036,2.0222190096691826,39.572202876732284,4.841213161036045,0.7400243719981997,8,0.4799995422363246,0.19000053405761363,-1.0950002670288121,-1.730000495910648,1.539999008178711,4,0.028458177293413156,1.472714662227739,27.709999084472656,1.6076014157890273,27.290000915527344,1.7037069741977549,28.06999969482422,0.028458177293413156
800,2008-09-02,27.84000015258789,28.25,27.709999084472656,27.979999542236328,384900.0,0.0028818416083014053,-1.6999942779759294,-0.7368368217637769,40.77670118655478,49.06305001036565,0.5310927192312462,0.6841655683897585,-1.2285832807542718,-2.754215502522353,13.874949488615457,0.5400009155273438,0.20810515736478408,-0.6099999427795417,-1.9552295153290409,0.7352296297699574,-1.2826147290542913,0.06261484349520785,1.7764859591158917,53.246767723181485,20.034313712816335,0.6726147862747492,9,0.39999961853027344,0.1100006103515625,-0.9625000953674316,-1.5900001525878906,0.860000610351559,1,0.06681036638495352,-2.0322588584191594,27.76000022888184,1.472714662227739,27.709999084472656,1.6076014157890273,27.290000915527344,0.06681036638495352
801,2008-09-03,28.6299991607666,29.020000457763672,27.76000022888184,27.899999618530273,665800.0,0.028376401000316687,-1.4950541045833203,-5.214305177111717,51.423485491260855,47.224527762004165,-0.32787485611187606,0.023761514236579018,-1.9396312654045786,-3.476728960007268,14.873834025841937,1.2600002288818324,0.17950027353089126,0.09849910736084055,-1.061614942147564,1.2586131568692451,-0.48155791739335996,0.6785561321150411,0.8306978117007731,80.49993515014648,43.491482410418214,0.5800570247542018,9,-0.5499992370605469,-0.6799983978271484,-1.7524991035461426,-2.3799991607666016,0.37000083923339844,2,0.058330427008270735,-1.6999942779759294,27.84000015258789,-2.0322588584191594,27.76000022888184,1.472714662227739,27.709999084472656,0.058330427008270735
802,2008-09-04,28.559999465942386,28.82999992370605,28.25,28.6299991607666,219100.0,-0.0024449771874299753,1.4680783715343382,-0.09589005303999722,47.16980113555602,45.672392901206685,-0.37052019599452635,0.08222512480573485,-1.7766486078142165,-3.339923653056271,15.208413261677457,0.5799999237060511,0.1623089574403842,0.038499450683598724,-1.1167591677474,1.1937580691145975,-0.5391298585319007,0.6161287598990981,0.7542557156427669,76.04161596132865,36.600423160741975,0.5776293092155,9,-0.4799995422363317,-0.6099987030029332,-1.5574994087219274,-2.3099994659423864,-0.779998779296875,3,0.09348739937750694,-1.4950541045833203,28.6299991607666,-1.6999942779759294,27.84000015258789,-2.0322588584191594,27.76000022888184,0.09348739937750694
803,2008-09-05,29.059999465942386,29.10000038146973,28.03000068664551,28.59000015258789,217300.0,0.017507003128492515,2.89089988521248,-6.7143051771121085,55.147053409613285,44.558096989950506,-0.8624530011185172,-0.4552946677553571,-2.1891560368289724,-3.774162829300561,15.302027244606592,1.0699996948242188,0.06305084316518617,0.5474994659423871,-0.586805469588306,1.6818044014730802,-0.01965300182295948,1.1146519337077336,0.11660043221347749,97.48421939065615,53.3313054146673,0.5671524677653459,9,-0.9999990463256871,-1.1099987030029332,-2.0574994087219274,-2.8099994659423864,0.13000106811522727,4,0.04920854547336462,1.4680783715343382,28.559999465942386,-1.4950541045833203,28.6299991607666,-1.6999942779759294,27.84000015258789,0.04920854547336462
804,2008-09-08,29.35000038146973,29.8700008392334,29.13999938964844,29.8700008392334,328900.0,0.009979384750753884,1.8076954113633725,-1.106385569060309,59.493680054550865,44.458658608864965,-1.2020458841745665,-0.7971943272481212,-2.374562641741502,-3.998444029242261,14.790425672092134,0.8100013732910121,-0.08574552680425995,0.8445003509521527,-0.2658810540875187,1.9548817559918241,0.28930964843231877,1.3996910534719866,-2.3299999237060582,75.92592429068338,26.88950984362659,0.5551907025198349,9,-0.904999732971195,-1.399999618530277,-2.3125004768371618,-3.10000038146973,-0.7800006866455114,0,0.01805787980948348,2.89089988521248,29.059999465942386,1.4680783715343382,28.559999465942386,-1.4950541045833203,28.6299991607666,0.01805787980948348
805,2008-09-09,28.95000076293945,29.479999542236328,28.8799991607666,29.29999923706055,271000.0,-0.013628606927815312,-1.4489727600407938,0.6730733961779884,50.929371719971336,45.292080632795695,-0.7981950311443313,-0.45269572764741994,-1.857630759326181,-3.527198275209628,14.113095160136535,0.6000003814697266,-0.16772173152824266,0.46500072479247834,-0.5928523416703584,1.522853791255315,-0.0639258084389418,0.9939272580238985,-1.8730002975463833,56.39811326212543,8.884635476766825,0.5289265332314188,9,-0.5050001144409144,-0.9999999999999964,-1.9125008583068812,-2.7000007629394496,-1.6500015258788991,1,0.012089756991272793,1.8076954113633725,29.35000038146973,2.89089988521248,29.059999465942386,1.4680783715343382,28.559999465942386,0.012089756991272793
806,2008-09-10,29.229999542236328,29.459999084472656,29.10000038146973,29.190000534057614,264800.0,0.009671805593018279,-2.272725696401242,-0.11428337874660184,51.82480786412708,47.44678612441006,-1.0016810982692768,-0.7357637575821769,-2.0214803833002897,-3.741583009284046,13.840862206225552,0.5099983215332067,-0.3156676898474551,0.7229995727539062,-0.37894331046198815,1.8249424559698006,0.17202813114595727,1.2739710143618552,-2.097139069366456,65.21732369984133,19.50325501391697,0.5509714416079479,9,-0.7449989318847656,-1.279998779296875,-2.22499942779541,-2.979999542236328,-0.44999885559081676,2,-0.018132014628705284,-1.4489727600407938,28.95000076293945,1.8076954113633725,29.35000038146973,2.89089988521248,29.059999465942386,-0.018132014628705284
807,2008-09-11,29.45000076293945,29.479999542236328,28.70000076293945,29.239999771118164,512400.0,0.0075265557354944335,4.7777997555755185,5.250154975918571,60.00000747980077,50.286724516912166,-0.9868416638790691,-0.9260609184956117,-2.1184470132534017,-3.8997729144833038,13.868137726918217,0.7799987792968786,-0.39604528663969063,0.8940007209777789,-0.28544449791300863,2.0734459398685665,0.30427811153238693,1.483723330423171,-2.2623974827423083,77.17391078999447,27.559149964091688,0.5897226094453929,9,-0.7600002288818324,-0.7950000762939418,-2.6925005912780726,-3.2000007629394496,-0.4300003051757777,3,-0.015280161333840803,-2.272725696401242,29.229999542236328,-1.4489727600407938,28.95000076293945,1.8076954113633725,29.35000038146973,-0.015280161333840803
808,2008-09-12,29.04999923706055,29.5,28.899999618530273,29.270000457763672,385000.0,-0.01358239441481679,-1.3076917433884752,-1.0476199126256809,51.873753827864675,52.07096246325552,-0.421049642168704,-0.5387155663685057,-1.5910746337524948,-3.432153992840906,14.097708771539494,0.6000003814697266,-0.33098764213654164,0.484499263763432,-0.7082416090518713,1.6772401365787353,-0.11187117264421786,1.0808697001710819,-1.8087480056826841,29.914397546856897,-18.126494930152184,0.5963704364076513,9,-0.2599992752075231,-0.3949985504150426,-2.282498836517341,-2.789999008178718,0.2700004577636683,4,-0.04371767930357939,4.7777997555755185,29.45000076293945,-2.272725696401242,29.229999542236328,-1.4489727600407938,28.95000076293945,-0.04371767930357939
809,2008-09-15,28.420000076293945,29.309999465942386,28.31999969482422,28.70000076293945,295100.0,-0.021686718668236127,-3.124986588995441,1.2727233319461828,50.28681357755671,53.127641617811285,0.3491308267262525,0.0895754823354693,-0.8280830286590017,-2.734799969039024,13.872293259597225,0.9899997711181676,-0.1337280431572303,-0.14149990081786967,-1.335701349497576,1.0527015478618367,-0.7386006251577228,0.4556008235219835,-1.126173852758967,8.474606407396632,-40.05663265190283,0.5971007243398525,9,0.3950004577636719,0.2350006103515625,-1.4725003242492676,-1.9800004959106445,0.610000610351566,0,0.02709361209347616,-1.3076917433884752,29.04999923706055,4.7777997555755185,29.45000076293945,-2.272725696401242,29.229999542236328,0.02709361209347616
810,2008-09-16,28.0,28.79999923706055,27.739999771118164,28.21999931335449,521500.0,-0.014778327767996036,-1.8648643075678042,0.7857099066082629,49.343342205668804,52.89651458607884,0.887548916362821,0.5122092286012148,-0.2891569258881148,-2.257187084152747,13.653782840433248,1.0599994659423864,0.024848981475511067,-0.5465000152587898,-1.7618800368568586,0.668880006339279,-1.154190026057826,0.0611899955402464,-0.6546502841510531,14.772738356234157,-36.4637167541094,0.6076900107990353,9,0.8050003051757812,0.44500064849853516,-0.5574994087219238,-1.0649995803833008,1.7800006866455114,1,0.020357131958007812,-3.124986588995441,28.420000076293945,-1.3076917433884752,29.04999923706055,4.7777997555755185,29.45000076293945,0.020357131958007812
811,2008-09-17,27.29999923706055,27.729999542236328,27.26000022888184,27.729999542236328,534100.0,-0.025000027247837453,1.1860417664697054,1.954552942094464,50.095222109840066,53.22156136099928,1.5411135827318532,1.1490460337398964,0.48733651867911476,-1.5025800608713453,12.986452200155396,0.7399997711181605,0.16141078323288838,-1.169000720977781,-2.4954905388726196,0.15748909691705748,-1.8322456299252003,-0.5057558120303618,2.570001602172848,1.7856701904368624,-52.076910867092295,0.6632449089474193,9,1.2650012969970668,1.1450014114379847,0.1475014686584437,-0.3649988174438512,2.760000228881836,2,0.0,-1.8648643075678042,28.0,-3.124986588995441,28.420000076293945,-1.3076917433884752,29.04999923706055,0.0
812,2008-09-18,28.51000022888184,28.51000022888184,27.670000076293945,27.899999618530273,805600.0,0.04432238189144999,1.7540961052605044,-1.4186050637852616,56.622522934751366,53.38550241934796,0.3612652389619342,-0.10741685998645423,-0.6240867520659421,-2.653897114282092,11.85912679212105,1.210000991821289,0.29056973030959554,0.06700029373169158,-1.233317202441448,1.3673177899048312,-0.58315845435488,0.7171590418182632,1.307800598144528,55.80357713054704,-0.7240669464156042,0.6501587480865704,9,0.0550003051757777,-0.06499958038330433,-0.9149994850158727,-1.5749998092651403,0.05999946594237926,3,0.00947037725696509,1.1860417664697054,27.29999923706055,-1.8648643075678042,28.0,-3.124986588995441,28.420000076293945,0.00947037725696509
813,2008-09-19,29.290000915527344,29.76000022888184,28.809999465942386,28.809999465942386,743000.0,0.02735884533088595,-2.958324558231634,0.7868868349300744,61.29985341312452,53.58618834807836,-0.42765076046253014,-0.8639817722752454,-1.2953807422147676,-3.363376221961058,11.720044889345354,1.25,0.31779809302672035,0.8040009498596206,-0.5502658492022974,2.1582677489215385,0.1268675503286616,1.4811343493905795,0.47664389953613195,81.20002746582017,21.597040781841166,0.6771333995309585,9,-0.7800006866455043,-0.8450002670288086,-1.5950002670288086,-2.3550004959106445,-1.2800006866455043,4,-0.009218178536161692,1.7540961052605044,28.51000022888184,1.1860417664697054,27.29999923706055,-1.8648643075678042,28.0,-0.009218178536161692
814,2008-09-22,29.059999465942386,29.59000015258789,28.79999923706055,29.04999923706055,289500.0,-0.007852558634200202,-2.0980414156260263,0.020833747253227737,58.81501898389646,54.46237137740338,-0.2716823020786947,-0.6516385089460854,-0.9854732799906678,-3.0631553413367065,11.354940515720704,0.7900009155273402,0.37737468563010523,0.5639995574951193,-0.8047710888900141,1.9327702038802528,-0.12038576569744563,1.2483848806876843,0.7000007629394531,71.99996948242188,11.11407046984612,0.6843853231925661,9,-0.5499992370605469,-0.6149988174438512,-1.3649988174438512,-2.124999046325687,-0.7299995422363352,0,0.0089470142346888,-2.958324558231634,29.290000915527344,1.7540961052605044,28.51000022888184,1.1860417664697054,27.29999923706055,0.0089470142346888
815,2008-09-23,29.10000038146973,29.36000061035156,28.899999618530273,29.01000022888184,274000.0,0.0013764940214202603,-1.9677351873499367,8.999809269502194,53.808758338846225,54.682810319038836,-0.3220334190886014,-0.6700757703284488,-0.9637658045891975,-3.0364621535256084,11.47813928834975,0.4600009918212855,0.3487507084139452,0.5685004234313986,-0.8252946632546205,1.9622955101174178,-0.12839711991161096,1.2653979667744082,0.6599998474121094,73.60000610351562,14.567454746740033,0.696897543343009,9,-0.5900001525878906,-0.654999732971195,-1.342499732971195,-2.164999961853031,-0.23999977111817117,1,-0.0024054877631133342,-2.0980414156260263,29.059999465942386,-2.958324558231634,29.290000915527344,1.7540961052605044,28.51000022888184,-0.0024054877631133342
816,2008-09-24,28.95000076293945,29.18000030517578,28.3700008392334,29.11000061035156,327900.0,-0.005154625998761042,4.4000101725517835,-1.7777730682829653,53.12000751952431,53.91836587900812,-0.2413042008057218,-0.4751284546915713,-0.7522061238691826,-2.8150137423799393,11.500425905041723,0.8099994659423828,0.2600810560512272,0.3745007514953578,-1.013500300316391,1.7625018033071065,-0.3194997744105166,1.0685012774012321,0.7599994659423892,61.24404752126803,4.182796239731971,0.6940005259058738,9,-0.4400005340576101,-0.5050001144409144,-0.6375002861022914,-2.0150003433227504,0.75,2,0.028670117507167525,-1.9677351873499367,29.10000038146973,-2.0980414156260263,29.059999465942386,-2.958324558231634,29.290000915527344,0.028670117507167525
817,2008-09-25,29.70000076293945,30.190000534057614,29.13999938964844,29.21999931335449,298100.0,0.02590673506855712,-2.2812469266417827,-3.0000119209403238,54.92308256611519,54.25718018325818,-1.0640037026195301,-1.0912698637558584,-1.4532282689019205,-3.4803351245954097,12.481403253432125,1.239999771118164,0.2756549220569582,1.0040007591247537,-0.33156038219609485,2.3395619004456023,0.3362201884643312,1.6717813297851762,-2.44000053405761,73.07693113841479,20.25609984186093,0.6677805706604236,9,-0.975000381469723,-1.095000267028805,-1.1350002288818324,-2.7650003433227504,0.5599994659423899,3,0.012121168139906269,4.4000101725517835,28.95000076293945,-1.9677351873499367,29.10000038146973,-2.0980414156260263,29.059999465942386,0.012121168139906269
818,2008-09-26,29.35000038146973,29.75,29.270000457763672,29.38999938964844,335900.0,-0.011784524325886947,-3.800022888314391,-0.08333101538192554,50.0,54.225312007974104,-0.7453549523944858,-0.6451839545874591,-1.0624653126634165,-3.0465123666038956,13.515393836683954,0.4799995422363281,0.2552519323251303,0.57200031280518,-0.7089307128083426,1.8529313384187027,-0.06846520000158307,1.2124658256119432,-2.0314001464843763,53.84613772317061,3.784859751453716,0.6404655128067618,9,-0.6250000000000036,-0.7449998855590856,-0.777499675750736,-2.414999961853031,1.4499988555908203,4,-0.026575832248982523,-2.2812469266417827,29.70000076293945,4.4000101725517835,28.95000076293945,-1.9677351873499367,29.10000038146973,-0.026575832248982523
819,2008-09-29,28.54999923706055,29.25,28.3700008392334,28.959999084472656,491100.0,-0.027257278841954058,-1.2857220708446866,10.250250345715424,47.12642859178618,53.97898827309825,0.08384278983125881,0.22876544379692731,-0.21758447113776214,-2.164733435873348,14.38077484988629,0.9799995422363317,0.14216093291712184,-0.2675007820129345,-1.4620657697866264,0.9270642057607574,-0.8647832758997822,0.32978171187391325,-1.1739709960937503,9.890023516984005,-37.7433662320896,0.5972824938868461,9,0.17500114440917613,0.055001258850094104,-0.09249877929687855,-1.6149988174438512,0.3100013732910085,0,-0.01891415140487085,-3.800022888314391,29.35000038146973,-2.2812469266417827,29.70000076293945,4.4000101725517835,28.95000076293945,-0.01891415140487085
820,2008-09-30,29.70000076293945,29.79999923706055,28.420000076293945,28.79999923706055,359800.0,0.04028026467987056,1.509092863731879,-2.1951264898259213,53.00128130800597,54.301883739561134,-0.8936286001866449,-0.8166129375824909,-1.3245368201113443,-3.2573740458661327,15.129559614537724,1.3799991607666051,0.13285323182223152,0.7895007133483851,-0.3738431633132855,1.9528445900100557,0.20782877501754982,1.3711726516792204,-2.2676930761108345,73.07693113841479,26.52486287812186,0.581671938330835,9,-0.7700004577636683,-1.095000267028805,-1.3350005149841273,-2.7650003433227504,-1.4200000762939382,1,-0.04612797320001849,-1.2857220708446866,28.54999923706055,-3.800022888314391,29.35000038146973,-2.2812469266417827,29.70000076293945,-0.04612797320001849
821,2008-10-01,30.29999923706055,30.45000076293945,29.3799991607666,29.520000457763672,463000.0,0.02020196830667409,-1.0188683319358056,0.86666384096979,55.17660035944554,54.14122567563825,-1.1435850006706332,-1.3545318534069715,-1.890712622183372,-3.786040657289231,15.24028110182786,1.070001602172848,0.19908617993100108,1.3059991836547873,-0.003165665729053302,2.615164033038628,0.651416758962867,1.9605816083467076,-2.812537693287357,92.78838791437872,48.03979360006751,0.6545824246919207,10,-0.8899984359741246,-1.564998626708988,-1.9799990653991735,-3.364998817443851,-3.090000152587894,2,-0.04752470834876121,1.509092863731879,29.70000076293945,-1.2857220708446866,28.54999923706055,-3.800022888314391,29.35000038146973,-0.04752470834876121
822,2008-10-02,31.229999542236328,31.61000061035156,29.86000061035156,30.07999992370605,1103200.0,0.030693080151575458,-1.2012602909969348,1.4743607926757676,62.47138978848957,54.27139638401216,-1.8407528658520889,-2.1863411500975687,-2.782478540787757,-4.651510430595742,15.644293918918184,1.75,0.3382990895904001,2.102499485015869,0.4740693693680136,3.7309296006637247,1.2882844271919431,2.916714542839795,-3.624036429696485,88.2715711432261,39.92617465347698,0.8142150578239277,10,-1.2399988174438477,-1.914999008178711,-2.932499408721924,-4.294999122619629,-4.600000381469727,3,-0.04899131609744867,-1.0188683319358056,30.29999923706055,1.509092863731879,29.70000076293945,-1.2857220708446866,28.54999923706055,-0.04899131609744867
823,2008-10-03,30.489999771118164,31.479999542236328,30.26000022888184,31.46999931335449,477500.0,-0.023695157923949606,1.4399986267089773,-0.8521737976650671,61.6949054645393,54.59138377075024,-1.0198840792485342,-1.4057920378530326,-2.0056073875402163,-3.853981150085712,15.782512491851975,1.2199993133544886,0.527729472380706,1.2909996986389167,-0.4468502218551329,3.0288496191329664,0.4220747383918919,2.1599246588859415,-2.643794408709617,65.43207042120038,11.54579136448902,0.8689249602470256,10,-0.4999990463256836,-1.1349992752075195,-2.3949995040893555,-3.554999351501465,-4.190000534057614,4,-0.0075434419141646725,-1.2012602909969348,31.229999542236328,-1.0188683319358056,30.29999923706055,1.509092863731879,29.70000076293945,-0.0075434419141646725
824,2008-10-06,29.8799991607666,30.690000534057614,29.25,30.09000015258789,681600.0,-0.02000657969598907,1.0425514070398716,0.21428682644287175,60.39821781188029,55.3235459344207,-0.31439637128666575,-0.7947991545389925,-1.3663529322903507,-3.19276722025959,14.795351370761068,1.4400005340576136,0.5795234241613656,0.6544991493225112,-1.1090197535589326,2.418018052203955,-0.2272603021182107,1.536258600763233,-1.8079660834814746,45.76798871615135,-12.526151739167346,0.881759451440722,10,0.1100015640258789,-0.44499874114990234,-1.784998893737793,-2.9449987411499023,-3.6099987030029297,0,0.030789829388681467,1.4399986267089773,30.489999771118164,-1.2012602909969348,31.229999542236328,-1.0188683319358056,30.29999923706055,0.030789829388681467
825,2008-10-07,29.29999923706055,30.59000015258789,29.040000915527344,30.21999931335449,393600.0,-0.019410975234149586,-1.1527816226540553,4.380932053296485,61.21075504442069,56.222517881631404,0.33185494982835806,-0.1973521368083091,-0.7600118581557922,-2.5656840912858563,14.07488324735472,1.5499992370605469,0.5177290399105345,0.056999301910405364,-1.7019489619523362,1.815947565773147,-0.8224748300209654,0.9364734338417762,-1.015688107791437,10.116667408825908,-53.03997868957974,0.8794741319313705,10,0.69000148773193,0.1350011825561488,-1.2049989700317418,-2.364998817443851,-3.359998703002937,1,-0.015017018367442514,1.0425514070398716,29.8799991607666,1.4399986267089773,30.489999771118164,-1.2012602909969348,31.229999542236328,-0.015017018367442514
826,2008-10-08,28.70000076293945,29.6299991607666,28.29999923706055,28.79999923706055,498200.0,-0.020477764155098832,-1.9555503751112773,0.10869398459609643,51.14320372472214,55.80253134369884,0.9975663258311336,0.3804080151576521,-0.13300885033126875,-1.9168232128648874,13.062652714112755,1.3299999237060511,0.4769875061702322,-0.5164992332458525,-2.2921624529438986,1.2591639864521937,-1.4043308430948755,0.37133237660317064,2.9099998474121094,12.084633230263371,-49.853972430045076,0.8878316098490233,10,1.2549991607666051,0.7349996566772496,-0.605000495910641,-1.7650003433227504,-1.010000228881836,2,-0.014634148610765507,-1.1527816226540553,29.29999923706055,1.0425514070398716,29.8799991607666,1.4399986267089773,30.489999771118164,-0.014634148610765507
827,2008-10-09,29.0,29.36000061035156,28.309999465942386,28.979999542236328,647900.0,0.010452934811344683,1.8378344940640432,-0.20000762951093415,48.14814273492781,55.596769425357486,0.6569109845946883,0.04739737042586256,-0.3935788944927978,-2.167954925448658,12.606048323091489,1.0500011444091726,0.48784853857626587,-0.19399995803832937,-1.9686091210839614,1.5806092050073026,-1.0813045395611454,0.6933046234844866,2.543800582885737,22.012600495670593,-35.94090959446672,0.8873045815228152,10,0.9549999237060547,0.4350004196166992,-0.9849996566772461,-2.064999580383301,-1.6700000762939489,3,-0.06172416950094284,-1.9555503751112773,28.70000076293945,-1.1527816226540553,29.29999923706055,1.0425514070398716,29.8799991607666,-0.06172416950094284
828,2008-10-10,27.78000068664551,28.5,25.36000061035156,28.11000061035156,1833100.0,-0.042068941839809915,4.6576631687112044,-16.499618539004032,42.7437708413527,55.1098074530871,1.8224338929940593,1.2304594891729934,0.8653812138343646,-0.9048878356387071,12.637494274287747,3.639999389648441,0.48670859850948034,-1.350499343872066,-3.23433037347165,0.5333316857275179,-2.292414858671858,-0.4085838290722741,3.698923869323721,45.40337919200716,-10.328312349669979,0.9419155147997919,10,0.7049999237060476,0.7049999237060476,0.23499965667724254,-0.8450002670288121,-0.7800006866455114,4,-0.04139674216897127,1.8378344940640432,29.0,-1.9555503751112773,28.70000076293945,-1.1527816226540553,29.29999923706055,-0.04139674216897127
829,2008-10-13,29.190000534057614,29.190000534057614,28.059999465942386,28.690000534057614,196300.0,0.050755932777565516,3.520004272460909,-1.5151518654452252,50.44161022922999,54.82539955544532,0.5730251082021027,-0.1253213806102309,-0.4884702299949346,-2.261746547874125,13.301642587865192,1.4099998474121023,0.4461733765468736,0.021000480651853337,-1.8329271846101172,1.8749281459138238,-0.9059633519791319,0.9479643132828386,2.0441670640869134,73.2313625034919,18.94363180250067,0.9269638326309846,10,-0.7049999237060547,-0.7049999237060547,-1.1849999427795375,-2.2550001144409144,-2.54000091552734,0,-0.09900655169996098,4.6576631687112044,27.78000068664551,1.8378344940640432,29.0,-1.9555503751112773,28.70000076293945,-0.09900655169996098
830,2008-10-14,28.56999969482422,30.8700008392334,28.170000076293945,29.53000068664551,360200.0,-0.02124017909866105,-2.068182286152109,-1.9200019836425852,48.21763098707979,54.05218073629357,1.1352637045736529,0.5687310564356807,0.18614555811606337,-1.603326390511036,13.74507147706645,2.700000762939453,0.4544491193990119,-0.6275003433227546,-2.4223451432531,1.1673444566075908,-1.5249227432879273,0.2699220566424181,2.4292012238085903,58.25769421291066,4.649546819255072,0.8974223999651726,10,-0.0849990844726598,-0.0849990844726598,-0.3724989891052246,-1.6349992752075195,-1.1999988555908203,1,-0.08050399935696251,3.520004272460909,29.190000534057614,4.6576631687112044,27.78000068664551,1.8378344940640432,29.0,-0.08050399935696251
831,2008-10-15,27.29999923706055,28.59000015258789,27.29999923706055,28.59000015258789,342800.0,-0.04445223910848495,-1.0000000000000056,1.3437495653832388,39.26654087492367,51.473864190341814,2.1623568303160035,1.9380988500193865,1.4958399440557315,-0.29870812289152937,13.856679263941002,1.2900009155273402,0.5185898285991541,-1.897500801086423,-3.6923456010167683,-0.10265600115607754,-2.7949232010515956,-1.0000784011212502,3.570001602172848,35.20868504759901,-15.278459693637267,0.8974223999651726,10,1.1200008392333949,1.1850013732910085,0.8975014686584437,-0.3649988174438512,0.6200008392333949,2,-0.049816803700005186,-2.068182286152109,28.56999969482422,3.520004272460909,29.190000534057614,4.6576631687112044,27.78000068664551,-0.049816803700005186
832,2008-10-16,28.78000068664551,29.18000030517578,26.96999931335449,27.540000915527344,827200.0,0.054212508825854266,1.1666686924464318,-0.9612394504474188,47.684810596118425,49.917186982739494,0.33332843200838624,0.5052676319549185,0.01680982309563106,-1.744395124589797,14.531936546494368,2.2100009918212926,0.4781811793733617,-0.4309993743896463,-2.208044646663744,1.3460458978844514,-1.319522010526697,0.4575232617474043,2.090000152587887,62.068964323581945,11.510724815426208,0.8885226361370492,10,-0.6649999618530309,-0.2950000762939524,-0.5625000000000036,-1.8450002670288121,-0.05000114440918324,3,-0.037873527678325525,-1.0000000000000056,27.29999923706055,-2.068182286152109,28.56999969482422,3.520004272460909,29.190000534057614,-0.037873527678325525
833,2008-10-17,29.020000457763672,29.6200008392334,27.940000534057614,28.1200008392334,358700.0,0.008339116240171807,-1.6666666666666572,0.7258062779468906,52.000005194481375,48.98405224747295,-0.1532334723653257,0.25718918688310666,-0.23488396176680837,-1.944025356343893,14.006361918318962,1.6800003051757848,0.36704179262138936,-0.1774995803833015,-1.956119490355512,1.601120329588909,-1.0668095353694085,0.7118103746028055,1.629600372314453,52.56411134216652,-3.008740573995297,0.8893099549861061,10,-0.9049997329711914,-0.5349998474121129,-0.3474998474121094,-2.0850000381469727,-1.6700000762939418,4,-0.05823571700204777,1.1666686924464318,28.78000068664551,-1.0000000000000056,27.29999923706055,-2.068182286152109,28.56999969482422,-0.05823571700204777
834,2008-10-20,29.31999969482422,29.989999771118164,28.6299991607666,29.75,664200.0,0.010337671686021288,1.9890128316376792,-0.477778319370829,48.256875468306696,47.5447322945714,-0.6046028259378069,-0.02353964837033473,-0.5513917807320929,-2.2074085920026576,13.54911545162183,1.3600006103515625,0.0930585520195173,0.10949964523315359,-1.668689349357095,1.887688639823402,-0.7795948520619724,0.9985941425282796,1.1180171264648422,60.256396462309866,6.612756269484862,0.8890944972951251,10,-1.2049989700317383,-0.8349990844726598,-0.5974993705749512,-2.3849992752075195,-6.069999694824219,0,-0.07912686626779752,-1.6666666666666572,29.020000457763672,1.1666686924464318,28.78000068664551,-1.0000000000000056,27.29999923706055,-0.07912686626779752
835,2008-10-21,29.03000068664551,29.43000030517578,28.75,28.989999771118164,341100.0,-0.009890825757065125,-1.6153834867769505,-0.0930253189262161,44.003782998802805,46.75146332502481,-0.3988769677723134,0.2750481324393128,-0.27742063677921536,-1.8905707489609611,13.067158817693672,0.6800003051757812,-0.14802239430175135,-0.17699937820434286,-1.9563793011162254,1.6023805447075397,-1.0666893396602823,0.7126905832515966,1.2048954862060484,68.21195566362475,18.713517396646324,0.8896899614559409,10,-0.9149999618530309,-0.5450000762939524,-0.29500007629394887,-2.095000267028812,-4.989999771118168,1,-0.08198418917744277,1.9890128316376792,29.31999969482422,-1.6666666666666572,29.020000457763672,1.1666686924464318,28.78000068664551,-0.08198418917744277
836,2008-10-22,29.78000068664551,30.1200008392334,28.479999542236328,28.54999923706055,450100.0,0.025835342137798145,-1.3941610107549214,30.749332443254946,43.03554686591044,46.18339711735621,-1.0946861073652094,-0.4317164413569792,-1.016688290129622,-2.59983728249291,13.385292564408772,1.6400012969970703,-0.32976536689811553,0.5315006256103558,-1.2613067818124115,2.324308033033123,-0.36490307810102607,1.4279043293217377,-4.420000076293952,89.20634959079835,42.7695574998756,0.8964037037113837,10,-1.664999961853031,-1.2950000762939524,-1.1550002098083532,-2.845000267028812,-5.989999771118168,2,-0.08092678951793475,-1.6153834867769505,29.03000068664551,1.9890128316376792,29.31999969482422,-1.6666666666666572,29.020000457763672,-0.08092678951793475
837,2008-10-23,30.059999465942386,30.229999542236328,28.56999969482422,29.86000061035156,713800.0,0.009402242204193056,5.148158875368666,0.1626005039736441,47.83919378361345,46.74955522205184,-1.3505346543697136,-0.7202919155240473,-1.272163648357047,-2.8445654612735893,12.817784717466484,1.6599998474121094,-0.4782034625820586,0.7934994697570836,-1.025433175479435,2.6124321149936023,-0.11596685286117392,1.7029657923753412,-4.604798851013189,92.5764126671327,46.53715924714986,0.9094663226182588,10,-1.139999389648441,-1.5749988555908274,-1.5549988746643102,-3.114998817443851,-8.409999847412113,3,-0.07119093239083496,-1.3941610107549214,29.78000068664551,-1.6153834867769505,29.03000068664551,1.9890128316376792,29.31999969482422,-0.07119093239083496
838,2008-10-24,28.56999969482422,29.21999931335449,27.0,29.09000015258789,391300.0,-0.04956752486992955,4.692314840173759,-2.600017166235829,43.951985518939026,46.028485809797296,0.2942553109000734,0.7465520942007657,0.21297840508715282,-1.3338284697734686,11.993342746416955,3.0599994659423864,-0.5095329742304244,-0.6575002670288086,-2.5021609061625263,1.187160372104909,-1.5798305865956692,0.26483005253805203,-2.923807122802735,48.606808586022616,2.4285963912203457,0.9223303195668594,10,0.35000038146972656,-0.0849990844726598,-0.06499910354614258,-1.3299989700317383,-6.319999694824219,4,0.005600274732977972,5.148158875368666,30.059999465942386,-1.3941610107549214,29.78000068664551,-1.6153834867769505,29.03000068664551,0.005600274732977972
839,2008-10-27,28.01000022888184,29.29999923706055,27.82999992370605,28.209999084472656,239800.0,-0.019600961565422348,-4.250002554487171,0.38461284524813166,44.033304684863,45.563560665106536,0.7479210662147757,1.3323312307561501,0.7731184262914574,-0.7646002244540853,12.167262977868296,1.4699993133544993,-0.5503661768813224,-1.1904997825622523,-3.0918505251827995,0.7108509600582948,-2.1411751538725277,-0.23982441125197695,-2.180455378051761,31.269361362898334,-18.66609183861117,0.9506753713102744,10,0.5899991989135707,0.47500038146971946,0.46750020980834606,-0.5699996948242223,-5.540000915527351,0,-0.02356300756940255,4.692314840173759,28.56999969482422,5.148158875368666,30.059999465942386,-1.3941610107549214,29.78000068664551,-0.02356300756940255
840,2008-10-28,28.32999992370605,28.770000457763672,27.59000015258789,28.309999465942386,454100.0,0.01142448026452536,1.6222184546263723,-0.10000286103928646,48.24311040291438,46.56095727932773,0.4361645936324656,0.9533086172047014,0.46342821790153366,-1.0552140946429454,11.908434076088707,1.1800003051757812,-0.428089064919007,-0.8020000457763707,-2.726157488603313,1.1221573970505716,-1.7640787671898437,0.1600786756371022,-2.324436885219722,41.17647406182634,-12.987246768015332,0.9620787214134716,10,0.269999504089359,0.1550006866455078,0.1475005149841344,-0.889999389648434,-6.6399993896484375,1,-0.1793152113443952,-4.250002554487171,28.01000022888184,4.692314840173759,28.56999969482422,5.148158875368666,30.059999465942386,-0.1793152113443952
841,2008-10-29,28.86000061035156,29.60000038146973,28.5,28.559999465942386,558400.0,0.01870810759169861,-4.238096103105816,14.999713904258265,49.34944511390735,46.74591667019317,0.16843392026718007,0.32664258034687776,-0.06762266224586355,-1.55596149003037,11.052833864737782,1.270000457763679,-0.4804997385361567,-0.19999942779541513,-2.0463269586290913,1.646328103038261,-1.1231631932122532,0.723164337621423,-2.68546011171523,57.58516637633223,-0.618791868591444,0.9231637654168375,10,-0.24500083923339488,-0.375,-0.3825001716613734,-1.2950000762939418,-6.909999847412106,2,-0.16701315290670393,1.6222184546263723,28.32999992370605,-4.250002554487171,28.01000022888184,4.692314840173759,28.56999969482422,-0.16701315290670393
842,2008-10-30,29.70000076293945,29.809999465942386,28.34000015258789,29.29999923706055,627100.0,0.029106033777649865,3.741941438143304,1.3333333333333413,59.24855602855436,47.55131120731239,-0.5893127246619407,-0.6681128497085176,-0.9047366215235435,-2.3720651219813824,9.379464042843207,1.4699993133544957,-0.43680742663038785,0.7165006637573192,-0.8580371086529972,2.2910384361676357,-0.07076822244783898,1.5037695499624775,-3.363241902559121,96.08545466516497,34.764350668919,0.7872688862051586,10,-1.0850009918212855,-1.2150001525878906,-1.222500324249264,-1.7499999999999964,-7.930000305175778,3,-0.198989888740568,-4.238096103105816,28.86000061035156,1.6222184546263723,28.32999992370605,-4.250002554487171,28.01000022888184,-0.198989888740568
843,2008-10-31,30.26000022888184,30.51000022888184,29.38999938964844,29.459999084472656,469900.0,0.018855200389125137,-1.3829791551262174,1.9999952316466523,55.61385011480123,48.368752834700665,-1.0671420113000458,-1.3135744353685972,-1.4359403794237977,-2.887903571082834,7.782816678095516,1.1200008392333984,-0.1436046602961767,1.288000106811527,-0.24296587752344223,2.818966091146496,0.5225171146440424,2.0534830989790116,-3.7675117412272705,91.43835638808274,30.317472608538935,0.7654829921674853,10,-1.5050001144409215,-1.7749996185302805,-1.594999790191654,-2.3099994659423864,-8.26000022888184,4,-0.28453405635250784,3.741941438143304,29.70000076293945,-4.238096103105816,28.86000061035156,1.6222184546263723,28.32999992370605,-0.28453405635250784
844,2008-11-03,30.79999923706055,31.21999931335449,30.09000015258789,30.09000015258789,618400.0,0.017845307471719973,-2.1831003320402647,0.8874975860153403,61.79894318723108,50.34599285563714,-1.5367287589683194,-1.877369080782799,-1.9541374546963652,-3.374884005306175,7.3894867292984525,1.129999160766598,-0.043024821111075084,1.7819991111755407,0.08940729494447552,3.474590927406606,0.9357032030600081,2.6282950192910732,-4.066460044932345,88.42974728938393,25.833549347448844,0.8462959081155326,11,-1.6899995803833043,-2.3149986267089915,-2.134998798370365,-2.8499984741210973,-9.139999389648441,0,-0.2775973847029398,-1.3829791551262174,30.26000022888184,3.741941438143304,29.70000076293945,-4.238096103105816,28.86000061035156,-0.2775973847029398
845,2008-11-04,28.86000061035156,30.03000068664551,27.209999084472656,30.03000068664551,1547000.0,-0.06298696995987774,3.8205152449312387,-1.647889556312528,57.7075203852695,51.97621213556592,0.42087935528397225,0.02948765345341897,0.0007215222775336372,-1.4028285428723457,6.960987298830959,3.590000152587894,-0.06631183020733644,-0.13599958419800018,-1.8245915810620623,1.552592412666062,-0.9802955826300312,0.7082964142340309,-1.7675446085252524,41.1471678728307,-23.884220796800143,0.8442959984320311,11,0.24999904632568715,-0.375,-0.1950001716613734,-0.9099998474121058,-7.520000457763668,1,-0.22141376167210103,-2.1831003320402647,30.79999923706055,-1.3829791551262174,30.26000022888184,3.741941438143304,29.70000076293945,-0.22141376167210103
846,2008-11-05,28.28000068664551,28.90999984741211,28.18000030517578,28.899999618530273,512400.0,-0.02009701702840616,1.2812507450587702,0.5299135824406499,47.2885013690718,51.915024089505735,0.8557158115512635,0.6075587511950182,0.5994646596053137,-0.7898272201946988,7.233727578216157,0.7299995422363281,-0.07518349956463055,-0.6949995040893526,-2.409341394390694,1.0193423862119886,-1.5521704492400232,0.16217144106131798,-1.0700016021728551,26.68333020198404,-37.12318690971491,0.8571709451506714,11,0.8299989700317347,0.20499992370604758,0.4874997138977015,-0.32999992370605824,-4.190000534057621,2,-0.23302687385364362,3.8205152449312387,28.86000061035156,-2.1831003320402647,30.79999923706055,-1.3829791551262174,30.26000022888184,-0.23302687385364362
847,2008-11-06,27.209999084472656,28.5,27.170000076293945,28.13999938964844,328300.0,-0.037835982185040584,-1.633667592015561,1.5000030763740768,40.99501394168103,51.586471692032625,1.6527327143805444,1.6196209345643453,1.7013079468638743,0.31191929830043463,7.718744963238406,1.3299999237060547,-0.0356561777508162,-1.6755010604858391,-3.5625481720369336,0.21154605106525537,-2.619024616261388,-0.7319775047102901,4.010000228881832,0.9876300176229637,-61.58724736930185,0.9435235557755478,11,1.9850006103515625,1.2750015258789027,1.862501621246338,0.820001602172848,-3.559999465942383,3,-0.19331122743531493,1.2812507450587702,28.28000068664551,3.8205152449312387,28.86000061035156,-2.1831003320402647,30.79999923706055,-0.19331122743531493
848,2008-11-07,26.6299991607666,27.36000061035156,26.209999084472656,27.36000061035156,626800.0,-0.021315690673324283,2.1506828555826627,0.7849475376752436,36.97966337222689,50.80273376840639,2.1552514819931297,2.223023765317105,2.293526544604646,0.922050793548955,6.868072671460546,1.1500015258789027,-0.062138688075933146,-2.198000907897949,-4.286240043611521,-0.10976177218437755,-3.242120475754735,-1.1538813400411634,4.509000167846676,8.383234672779324,-52.23419932382304,1.044119567856785,11,2.0850000381469727,1.7900009155273438,3.0225014686584473,1.9800014495849574,-2.3599987030029297,4,-0.18250089583791873,-1.633667592015561,27.209999084472656,1.2812507450587702,28.28000068664551,3.8205152449312387,28.86000061035156,-0.18250089583791873
849,2008-11-10,26.29999923706055,27.440000534057614,26.149999618530273,26.809999465942386,280000.0,-0.012392036579266352,-2.1851895458387616,0.6986290632324043,36.83701912775101,49.53539029338825,2.477739772947899,2.45107890265108,2.630550504041466,1.279930556438103,6.550532963832698,1.2900009155273402,-0.1966533781324813,-2.383500766754146,-4.747959812952576,-0.01904172055571607,-3.565730289853363,-1.2012712436549293,4.641840081787102,3.8659684854968686,-53.4861488014103,1.1822295230992155,11,2.3850002288818324,1.9900007247924734,3.372501373291012,2.3100013732910085,-1.2599983215332067,0,-0.1634980745931438,2.1506828555826627,26.6299991607666,-1.633667592015561,27.209999084472656,1.2812507450587702,28.28000068664551,-0.1634980745931438
850,2008-11-11,26.270000457763672,26.649999618530273,25.489999771118164,25.489999771118164,459600.0,-0.001140638029167973,-1.9743559647385345,-1.529412424687812,31.813462408513928,47.58694777056675,2.4415531527471117,2.424223844794035,2.664790519805159,1.3441449838248474,7.588161086258034,1.1599998474121094,-0.17814743962010482,-2.298499584197998,-4.898226864412475,0.30122769601647903,-3.5983632243052384,-0.9986359440907577,4.384328479064937,22.807037112430393,-29.255160525736343,1.2998636401072388,11,2.0849990844726562,2.019999504089352,3.442500114440918,2.340000152587887,-1.2299995422363281,1,-0.17548536467532305,-2.1851895458387616,26.29999923706055,2.1506828555826627,26.6299991607666,-1.633667592015561,27.209999084472656,-0.17548536467532305
851,2008-11-12,25.940000534057614,26.420000076293945,25.84000015258789,26.03000068664551,329400.0,-0.012561854509162473,-2.9999868459130252,-0.11538470943526324,28.762885422188788,44.199651036526134,2.585706909448753,2.7901651974791584,2.9698165714470512,1.7079066817181925,8.127594914630867,0.5799999237060547,-0.12947685798045327,-2.5604995727539084,-5.363156196744512,0.2421570512366955,-3.961827884749212,-1.1591712607586047,4.301182069514159,14.950190322962772,-30.66587204694289,1.4013283119953022,11,2.4149990081787145,2.34999942779541,3.772500038146976,2.6700000762939453,-0.3700008392333949,2,-0.17733231637486702,-1.9743559647385345,26.270000457763672,-2.1851895458387616,26.29999923706055,2.1506828555826627,26.6299991607666,-0.17733231637486702
852,2008-11-13,27.690000534057614,27.78000068664551,25.96999931335449,26.1299991607666,632100.0,0.06746337563495253,1.0804593417241972,-17.333319204847488,45.58233227822707,43.085037943573454,0.5817853036639242,1.0058906918395785,1.2169195897757739,0.00873390527274509,8.734370182334928,1.8400001525878977,-0.12010568138098066,-0.7559995651245153,-3.5780959747077397,2.066096844458709,-2.1670477699161275,0.6550486396670969,2.1710874429178695,96.06986390364948,48.73228875271521,1.4110482047916122,11,0.6649990081787145,0.5999994277954102,2.0049996376037633,0.9200000762939453,-2.220001220703125,3,-0.130010845505108,-2.9999868459130252,25.940000534057614,-1.9743559647385345,26.270000457763672,-2.1851895458387616,26.29999923706055,-0.130010845505108
853,2008-11-14,27.32999992370605,27.920000076293945,26.90999984741211,27.29999923706055,707000.0,-0.013001105215175945,-1.4938293698916578,0.019231192458639072,46.516391280132076,41.38697662056246,0.5391552681808207,1.299410428834424,1.5536612898748885,0.41143783266443634,9.365600767582794,1.010000228881836,-0.17759691200179617,-1.0315001487731976,-3.882289829893775,1.81928953234738,-2.456894989333488,0.3938946917870929,2.1814009968008463,75.7201613789421,25.261571234207878,1.4253948405602894,11,0.4300003051757848,0.9600000381469727,2.365000247955326,1.2800006866455078,-2.7600002288818324,4,-0.13465057868455188,1.0804593417241972,27.690000534057614,-2.9999868459130252,25.940000534057614,-1.9743559647385345,26.270000457763672,-0.13465057868455188
854,2008-11-17,27.0,28.26000022888184,26.959999084472656,27.18000030517578,502600.0,-0.01207464049130158,-8.999926641039965,-5.999872846336217,43.19344871525313,39.774301990560645,0.305573434776683,1.5248710173128686,1.8467391004054718,0.7885635004343214,9.702214043484734,1.3000011444091832,-0.4494333678888438,-1.245500087738037,-4.120770311031404,1.6297701355553293,-2.6831351993847186,0.19213502390864434,2.1896888285557985,54.51263463331394,2.7609527373412703,1.437635111646683,11,0.19999980926513672,1.3549995422363281,1.485000610351559,1.485000610351559,-2.0900001525878906,0,-0.101111094156901,-1.4938293698916578,27.32999992370605,1.0804593417241972,27.690000534057614,-2.9999868459130252,25.940000534057614,-0.101111094156901
855,2008-11-18,26.649999618530273,27.520000457763672,25.65999984741211,27.0,1000900.0,-0.012962977091471317,1.676257373816656,1.9444432670707412,38.47757353387218,38.795310008871795,0.3454448876752174,1.7786160715488286,2.1678842358392387,1.191477724934355,10.3221178415313,1.8600006103515625,-0.7467305052385953,-1.4765004158020005,-4.411446299778753,1.4584454681747516,-2.9439733577903766,-0.009027473813624454,2.243714085430515,38.07690868716474,-12.402467624624698,1.4674729419883754,11,0.3450002670288086,1.7049999237060547,1.8350009918212855,1.8350009918212855,-0.7199993133544922,1,-0.060412710170677286,-8.999926641039965,27.0,-1.4938293698916578,27.32999992370605,1.0804593417241972,27.690000534057614,-0.060412710170677286
856,2008-11-19,27.3700008392334,28.15999984741211,26.59000015258789,26.59000015258789,743800.0,0.027016931745188266,-3.0256366993116433,-2.22857096146615,37.69799317503483,38.428974368133325,-0.5779972444701578,0.9157576578497206,1.4177727349708036,0.525920869094108,10.354452806922684,1.5699996948242188,-1.174778934156862,-0.6359992027282715,-3.4816378429395165,2.2096394374829735,-2.0588185228338958,0.7868201173773528,1.25141575009998,65.76925926659513,20.188830107895072,1.4228193201056232,11,-0.49500083923339844,0.9849987030029297,1.1149997711181605,1.1149997711181605,-1.0500011444091797,2,-0.0851296986577409,1.676257373816656,26.649999618530273,-8.999926641039965,27.0,-1.4938293698916578,27.32999992370605,-0.0851296986577409
857,2008-11-20,27.920000076293945,28.5,26.399999618530273,26.96999931335449,1074300.0,0.020094966028358696,-1.0095695963174485,1.2179486238980837,37.63213330311683,38.5014710271211,-1.1361720928649675,0.2078724841481545,0.8363410661878241,0.035074965969883465,10.232180752398131,2.1000003814697266,-1.4332221598411188,0.021000003814698687,-2.655344086510855,2.6973440941402522,-1.3171720413480799,1.3591720489774772,-2.4300003051757812,79.57746857240335,38.153754431721204,1.3381720451627772,11,-0.9250001907348633,0.4349994659423828,0.5325002670288086,0.5650005340576136,-0.6900005340576172,3,-0.08416906787421696,-3.0256366993116433,27.3700008392334,1.676257373816656,26.649999618530273,-8.999926641039965,27.0,-0.08416906787421696
858,2008-11-21,28.729999542236328,28.770000457763672,26.68000030517578,28.21999931335449,859000.0,0.02901144211063711,6.084721544235786,0.5368419150568006,39.362796545679714,38.782112962446504,-1.80698354566022,-0.6213842902241389,0.01656858206602152,-0.7072670804011096,10.68415292503437,2.0900001525878906,-1.5155643996974888,0.8229994773864746,-1.8627298131469416,3.508728767919891,-0.5198651678802335,2.1658641226531827,-3.179799766540526,98.71379718080435,60.62381492498375,1.342864645266708,11,-1.5999994277954102,-0.375,-0.42999887466430664,-0.24499893188476918,-1.489999771118164,4,-0.11347024994167765,-1.0095695963174485,27.920000076293945,-3.0256366993116433,27.3700008392334,1.676257373816656,26.649999618530273,-0.11347024994167765
859,2008-11-24,27.35000038146973,29.09000015258789,27.040000915527344,28.93000030517578,684600.0,-0.04803338610353414,1.1578943669960358,-3.09803767572841,41.76662913675735,39.88802037669577,-0.2932128839238395,0.7448214960203359,1.3908673786091406,0.7381612263437383,11.137829831832189,2.049999237060547,-1.4736230789458027,-0.5239996910095179,-3.2205972851798172,2.1725979031607814,-1.8722984880946676,0.8242991060756317,-1.6710085784912145,49.27114821265333,11.090022212056759,1.3482987970851503,11,0.024999618530269885,1.004999160766598,0.9500002861022914,1.1350002288818288,-0.09000015258789062,0,-0.10164536189655882,6.084721544235786,28.729999542236328,-1.0095695963174485,27.920000076293945,-3.0256366993116433,27.3700008392334,-0.10164536189655882
860,2008-11-25,23.25,26.88999938964844,22.350000381469727,26.88999938964844,1869900.0,-0.14990860417857899,1.4945053678249067,2.3037971933001433,30.181243203473812,40.04561568572744,3.7250819909259967,4.684926051847835,5.450947433368597,4.874505873228578,12.261767512493863,5.0000000000000036,-1.4347839951599397,-4.370000076293945,-7.754901664630317,-0.9850984879575719,-6.062450870462133,-2.6775492821257565,5.840000152587891,13.353110520669405,-25.19671010298586,1.6924507941681872,11,2.4700002670288086,3.5349998474121094,5.0500006675720215,5.235000610351559,4.459999084472656,1,0.07139784289944551,1.1578943669960358,27.35000038146973,6.084721544235786,28.729999542236328,-1.0095695963174485,27.920000076293945,0.07139784289944551
861,2008-11-26,24.040000915527344,24.290000915527344,22.729999542236328,22.81999969482422,913800.0,0.03397853400117601,-1.22857096146615,-0.33516522672300647,37.22804912198947,39.11736200170104,2.947147037134922,3.705279620565662,4.6519495694974715,4.107609443808467,13.570425551248386,1.5600013732910156,-1.3522449324109758,-3.338999176025389,-7.025120427612229,0.347122075561451,-5.182059801818809,-1.495938550231969,5.049999237060547,25.074192751452372,-17.47405411012116,1.8430606257934201,11,1.6799993515014648,2.7449989318847656,4.259999752044678,4.444999694824215,3.14999961853027,2,0.07861894000293868,1.4945053678249067,23.25,1.1578943669960358,27.35000038146973,6.084721544235786,28.729999542236328,0.07861894000293868
862,2008-11-28,23.790000915527344,24.1299991607666,23.3700008392334,24.0,179500.0,-0.010399334046552688,2.234053259960879,-0.1721302248793056,38.24504030142425,38.19832300406684,2.8896295890051285,3.6784094107233294,4.850854185222271,4.3826881953444286,14.801798458344273,0.7599983215332031,-1.2244849808134148,-3.2934991836547844,-7.140248816260222,0.5532504489506529,-5.216873999957503,-1.3701243673520658,5.1651992416381844,21.36499381243631,-24.451316318301622,1.9233748163027184,11,1.9299993515014648,2.9949989318847656,4.509999752044678,4.694999694824215,2.929998397827145,4,0.10634714930362144,-1.22857096146615,24.040000915527344,1.4945053678249067,23.25,1.1578943669960358,27.35000038146973,0.10634714930362144
863,2008-12-01,21.649999618530273,23.520000457763672,21.600000381469727,23.520000457763672,588100.0,-0.08995381314173578,1.0534750958518755,8.90480472297911,33.261342029047995,37.09475559448849,4.625625882683913,5.4180859458869115,6.888694019172327,6.535099819746904,15.847044812171928,2.190000534057617,-1.085886073091352,-5.003000450134277,-9.258380001998404,-0.7476208982701493,-7.130690226066342,-2.875310674202211,7.173096543121339,0.6675465766146826,-48.3709473879321,2.127689775932064,12,3.695000648498535,4.760000228881836,7.0525007247924805,6.8350009918212855,5.100000381469727,0,0.2577367215715849,2.234053259960879,23.790000915527344,-1.22857096146615,24.040000915527344,1.4945053678249067,23.25,0.2577367215715849
864,2008-12-02,22.25,22.270000457763672,21.709999084472656,21.82999992370605,560500.0,0.027713643974209834,1.4347833298088923,-0.22459887048292806,36.099586266353924,36.83053478698646,3.6665580118295154,4.368683000796743,6.198812652035464,5.937073653249726,16.497565199736197,0.6200008392333984,-1.2784583381060166,-3.9755001068115234,-8.194452209777033,0.24345199615398627,-6.084976158294278,-1.8660240553287686,6.284172330444338,12.28732968617438,-38.41404705933618,2.1094760514827544,12,3.0950002670288086,4.159999847412109,6.452500343322754,6.235000610351559,4.090000152587891,1,0.22426965263452425,1.0534750958518755,21.649999618530273,2.234053259960879,23.790000915527344,-1.22857096146615,24.040000915527344,0.22426965263452425
865,2008-12-03,22.46999931335449,22.899999618530273,21.76000022888184,21.96999931335449,368700.0,0.009887609588965729,-1.4782644751463991,1.1904759742235402,37.90940534062848,36.85402502760798,3.1192983941560932,3.842417969764856,5.888346066679542,5.71028856201292,17.67299428749937,1.139999389648434,-1.4772233833572095,-3.43600072860718,-7.7808581244022825,0.9088566671879228,-5.608429426504731,-1.2635720307096285,5.786806139130864,32.34196130706521,-21.936480652531813,2.1724286978975504,12,2.87500095367432,3.9400005340576207,6.072500705718998,6.01500129699707,4.560001373291023,2,0.2131731669738206,1.4347833298088923,22.25,1.0534750958518755,21.649999618530273,2.234053259960879,23.790000915527344,0.2131731669738206
866,2008-12-04,21.690000534057614,22.739999771118164,21.350000381469727,22.479999542236328,668400.0,-0.034712897335662185,1.1221373378935,-1.579998016357429,27.578477126216,35.736952119063446,3.362456404868368,4.3251492565299365,6.571784356706672,6.479056693161954,18.967241025441652,1.3899993896484375,-1.655562801801068,-3.886499500274663,-8.466475372209725,0.6934763716603989,-6.176487436242194,-1.5965115643071321,6.300532715587114,12.23022668642613,-35.24328605878144,2.289987935967532,12,3.529999732971195,4.594999313354496,6.852499485015873,6.795000076293945,5.119998931884773,3,0.2775471831345715,-1.4782644751463991,22.46999931335449,1.4347833298088923,22.25,1.0534750958518755,21.649999618530273,0.2775471831345715
867,2008-12-05,21.950000762939453,21.96999931335449,20.43000030517578,21.57999992370605,732100.0,0.011987101082528318,6.5122280270008615,-0.4683560807075089,29.74398011072101,34.668194737401365,2.4211663013445417,3.848176151541839,6.192075554993764,6.198046703188478,19.884406194842096,1.5399990081787074,-1.7709200511869483,-3.3634993553161614,-8.148050126554246,1.421051415921923,-5.755774740935202,-0.971223969697121,5.642100514614775,49.19095089657727,5.0719062329002895,2.3922753856190413,12,2.809999465942383,3.8749990463256836,6.59999942779541,6.534999847412106,4.189998626708988,4,0.2387243548512954,1.1221373378935,21.690000534057614,-1.4782644751463991,22.46999931335449,1.4347833298088923,22.25,0.2387243548512954
868,2008-12-08,21.770000457763672,22.68000030517578,21.670000076293945,22.440000534057614,565400.0,-0.008200469199057814,-1.3218373668967907,-1.8108069097413475,30.08378097189646,33.37010049686126,1.68752701557165,3.8424114915972147,6.259090821297647,6.353222517675828,20.1684223463186,1.010000228881836,-1.9643646616171928,-3.3004997253417976,-8.292680761985107,1.6916813113015117,-5.796590243663452,-0.804409207020143,5.249132742000281,54.25103340486537,10.973856272527328,2.4960905183216546,12,1.8899993896484375,4.054999351501465,6.779999732971191,6.715000152587887,4.350000381469727,0,0.22737706713393924,6.5122280270008615,21.950000762939453,1.1221373378935,21.690000534057614,-1.4782644751463991,22.46999931335449,0.22737706713393924
869,2008-12-09,22.0,22.31999969482422,21.170000076293945,21.56999969482422,548000.0,0.01056497645383847,1.1495326103232155,-0.6417914271805724,32.12913321781731,33.58653272067721,0.6915450811551231,3.450666890162406,5.942239721992252,6.105711075992545,20.5964622774509,1.1499996185302734,-2.229652332356711,-2.8555002212524414,-7.992992819096521,2.2819923765916386,-5.424246520174481,-0.2867539223304014,4.492002568196899,63.562758351216345,18.81697879682214,2.56874629892204,12,0.3600006103515625,3.8249998092651367,6.62000036239624,6.485000610351559,5.110000610351559,1,0.21590909090909083,-1.3218373668967907,21.770000457763672,6.5122280270008615,21.950000762939453,1.1221373378935,21.690000534057614,0.21590909090909083
870,2008-12-10,21.65999984741211,22.54999923706055,21.21999931335449,22.170000076293945,404100.0,-0.015454552390358645,1.0944904594913225,-1.186046202161069,27.395085624555534,32.493981220962326,0.8742184219232207,3.6128203568886477,6.152573136614585,6.4180608862096875,20.65338523956118,1.3299999237060618,-2.6291565862357693,-2.965000343322753,-8.246915862187969,2.316915175542462,-5.605958102755359,-0.3240425838901473,4.3470425397431,53.246745740460156,10.699274704876018,2.6409577594326077,12,0.619999885559082,3.570000648498535,7.137500286102295,6.82500076293945,4.940000534057621,2,0.21606649760595165,1.1495326103232155,22.0,-1.3218373668967907,21.770000457763672,6.5122280270008615,21.950000762939453,0.21606649760595165
871,2008-12-11,21.34000015258789,21.96999931335449,20.950000762939453,21.399999618530273,463000.0,-0.014773762561335002,-1.4285730504699041,0.11764595885364659,23.46774142689064,30.852059123791925,0.8615468212308066,3.76348565975254,6.317171518349344,6.699806144525162,20.752758883787774,1.0199985504150355,-3.020837596151729,-3.0550000190734856,-8.494088546183207,2.3840885080362355,-5.774544282628348,-0.3354557555186233,4.220878868008963,40.44443766276042,2.4743933193662997,2.7195442635548606,12,0.6350002288818359,3.4200000762939453,7.457499980926514,7.145000457763668,5.840000152587891,3,0.26663544954884166,1.0944904594913225,21.65999984741211,1.1495326103232155,22.0,-1.3218373668967907,21.770000457763672,0.26663544954884166
872,2008-12-12,24.09000015258789,24.34000015258789,21.520000457763672,21.63999938964844,1019500.0,0.1288659784600099,-1.096655118574749,-40.83370950821751,33.82148068244241,30.914296751946864,-2.057825397714822,0.7694017755308167,3.4105401306300003,3.923641695509936,21.302117710479017,3.0,-2.84361126301226,-0.125,-5.338555136440775,5.088555136440775,-2.7317775682203873,2.4817775682203873,1.0604085707752766,92.62536740379984,59.76383951254045,2.6067775682203864,12,-1.7049999237060547,0.6700000762939453,4.707499980926514,4.395000457763668,2.6900005340576207,4,0.11290989191057754,-1.4285730504699041,21.34000015258789,1.0944904594913225,21.65999984741211,1.1495326103232155,22.0,0.11290989191057754
873,2008-12-15,23.649999618530273,24.239999771118164,23.28000068664551,24.170000076293945,443000.0,-0.018264862236223367,1.9090888073288335,-0.21224501870758128,36.19402857606477,30.924790341914733,-1.4575689773833744,0.9692648136361157,3.709423086645792,4.337846983729314,21.981976508697247,0.9599990844726527,-2.8527539136738085,-0.3810005187988281,-5.387299255190332,4.625298217592675,-2.884149886994578,2.122148849396922,1.122776431377904,79.64599828057273,46.841813487211155,2.5031493681957513,12,-1.2649993896484375,1.1100006103515625,5.190000534057617,4.8350009918212855,3.309999465942383,0,0.10528540428250999,-1.096655118574749,24.09000015258789,-1.4285730504699041,21.34000015258789,1.0944904594913225,21.65999984741211,0.10528540428250999
874,2008-12-16,24.270000457763672,24.63999938964844,23.81999969482422,23.920000076293945,314300.0,0.026215680728705504,-1.9818108677031192,-0.6730770641528812,55.14113031149382,32.83942644978866,-1.9678388373012545,0.14150781488157804,2.9722647460778475,3.6947556247487867,22.854132075853713,0.9899997711181676,-2.855969843799965,0.37550029754638814,-4.434990311508482,5.185990906601258,-2.029745006981045,2.7807456020738215,-3.8400001525878906,89.97292494347724,52.44836621464144,2.4052453045274347,12,-1.7350006103515625,0.48999977111816406,4.297499179840088,4.215000152587887,3.0399990081787145,1,0.07622580744030993,1.9090888073288335,23.649999618530273,-1.096655118574749,24.09000015258789,-1.4285730504699041,21.34000015258789,0.07622580744030993
875,2008-12-17,25.040000915527344,25.239999771118164,24.270000457763672,24.71999931335449,319700.0,0.03172642947014692,1.6944451067189068,0.9142892954261931,55.05050427207496,35.89187391043966,-2.6093475511350874,-0.7961111535650858,2.110336717468293,2.9075044637822955,22.878127969478307,0.9699993133544922,-2.5597898296677997,1.2260006904602037,-3.4421147739608493,5.894116154881257,-1.1080570417503246,3.560058422670732,-4.525800628662111,95.33802093637946,53.91541713780185,2.334057732210527,12,-2.205000877380371,-0.2800006866455078,3.4474987983703613,3.444999694824215,2.3599987030029297,2,0.08266771641931547,-1.9818108677031192,24.270000457763672,1.9090888073288335,23.649999618530273,-1.096655118574749,24.09000015258789,0.08266771641931547
876,2008-12-18,25.040000915527344,25.559999465942386,25.0,25.1299991607666,363200.0,0.0,-5.588226054370673,-0.2812431082474503,56.476682913716694,38.86217422188362,-2.329107139494365,-1.0325588535746029,2.035856502719774,2.8935913897885897,23.300686328411334,0.5599994659423864,-2.3275169309296864,1.3425006866455078,-3.0607320203402324,5.745733393631248,-0.8591156668473623,3.544117040138378,-4.336768649291994,87.12874559220585,41.38572261891191,2.201616353492869,12,-1.7850008010864258,-0.2800006866455078,3.282498836517334,3.444999694824215,2.4699993133544957,3,0.06230029588277808,1.6944451067189068,25.040000915527344,-1.9818108677031192,24.270000457763672,1.9090888073288335,23.649999618530273,0.06230029588277808
877,2008-12-19,25.56999969482422,25.86000061035156,25.18000030517578,25.29999923706055,489200.0,0.021166084661291773,-1.666676639764222,-3.0000635795273527,74.37811293450605,43.78376666217357,-2.560915675600416,-1.8420853903204844,1.4263291683773645,2.3567716675914028,23.92512576547118,0.8199996948242152,-2.116092471576131,1.9899994850158684,-2.049171899270796,6.029170869302533,-0.02958620712746196,4.009585177159199,-4.575361396606446,88.75965410453317,35.77344704672946,2.0195856921433313,12,-2.164999008178711,-0.8099994659423828,2.752500057220459,2.91500091552734,1.3999996185302699,4,0.06296443604093804,-5.588226054370673,25.040000915527344,1.6944451067189068,25.040000915527344,-1.9818108677031192,24.270000457763672,0.06296443604093804
878,2008-12-22,25.46999931335449,25.84000015258789,24.85000038146973,25.520000457763672,307100.0,-0.00391084797275032,1.8695623329343465,-0.18518910976421118,71.35278340130895,48.141950015894864,-2.101914826608457,-2.106858255007065,1.4833295167120362,2.4556872146594735,24.84714902639703,0.9899997711181605,-1.6675719468089554,2.0529991149902322,-1.3191476135109816,5.425145843491446,0.3669257507396253,3.739072479240839,-4.086132030166013,80.88229794268229,21.808261990895353,1.6860733642506074,12,-2.064998626708981,-0.7099990844726527,2.852500438690189,3.0150012969970703,0.9200000762939524,0,0.05143311380476412,-1.666676639764222,25.56999969482422,-5.588226054370673,25.040000915527344,1.6944451067189068,25.040000915527344,0.05143311380476412
879,2008-12-23,24.56999969482422,25.60000038146973,24.28000068664551,25.60000038146973,294500.0,-0.03533567502133306,1.5631044948584776,20.59954224680387,62.77372601514696,52.07291005929392,-0.8929234299369817,-1.5028604388092113,2.2835289965436374,3.349357531458928,26.174055477786712,1.3199996948242188,-1.2685155090600055,1.2919995307922356,-1.5912925062162415,4.175291567800713,-0.14964648771200473,2.733645549296476,-2.828041745462695,18.86787473399091,-41.787030541502794,1.4416460185042388,12,-1.164999008178711,0.1900005340576172,3.455000400543213,3.91500091552734,1.8700008392333949,1,0.0972730736399603,1.8695623329343465,25.46999931335449,-1.666676639764222,25.56999969482422,-5.588226054370673,25.040000915527344,0.0972730736399603
880,2008-12-24,24.90999984741211,24.959999084472656,24.04999923706055,24.28000068664551,798600.0,0.013838020220224623,1.493158344416013,-0.61164926289357,70.6940811642965,57.3202811412279,-0.8084462326109083,-1.8046462370836842,1.8656094122063074,3.0071763266501357,25.29058257447472,0.9099998474121058,-0.8268744496214815,1.54899969100952,-1.425041705842851,4.523041087861891,0.0619789925833345,3.0360203894357056,-2.8385984851713815,47.513809825893965,-18.470612720932742,1.4870206984261858,12,-1.2199993133544922,-0.14999961853027344,2.867499828338623,3.5750007629394496,1.4099998474121094,2,0.09634683393141863,1.5631044948584776,24.56999969482422,1.8695623329343465,25.46999931335449,-1.666676639764222,25.56999969482422,0.09634683393141863
881,2008-12-26,25.93000030517578,25.989999771118164,25.020000457763672,25.020000457763672,222100.0,0.04094742930597173,-1.1318669802264505,1.444446126411978,73.30210255012932,61.707016904304226,-1.2391992591597756,-2.8203958773861366,0.818877661793973,1.9902652265274412,24.116310231577586,1.0799999237060547,-0.3798799754109936,2.4745001792907715,-0.7034997028685268,5.65250006145007,0.8855002382111223,4.063500120370421,-3.5555110030861883,96.90724487498512,27.608922254210157,1.5889999410796491,12,-1.2950000762939453,-1.1700000762939453,1.7449994087219238,2.5550003051757777,0.5599994659423828,4,0.056691064251976675,1.493158344416013,24.90999984741211,1.5631044948584776,24.56999969482422,1.8695623329343465,25.46999931335449,0.056691064251976675
882,2008-12-29,26.31999969482422,26.36000061035156,25.5,25.79999923706055,656700.0,0.015040469921266952,1.8666577657403567,0.5714291702822418,75.99999564034599,66.1299021336688,-1.4299856462408869,-3.1738612542851605,0.3584154951730909,1.5775522003079345,22.963756836413417,0.860000610351559,0.20804380773502373,2.7379996299743645,-0.6878131511360053,6.163812411084734,1.0250932394191778,4.450906020529551,-3.5839593458317687,98.26835966463726,25.94856051107533,1.7129063905551858,12,-1.2299995422363281,-1.5599994659423828,1.2950000762939453,2.16500091552734,0.7299995422363317,0,0.04521278677262419,-1.1318669802264505,25.93000030517578,1.493158344416013,24.90999984741211,1.5631044948584776,24.56999969482422,0.04521278677262419
883,2008-12-30,27.229999542236328,27.28000068664551,26.459999084472656,26.57999992370605,450700.0,0.03457446268857889,1.186665378149967,1.2499981660125599,77.7306435470939,68.63984804873547,-1.987796150930059,-3.841334527257011,-0.6206627349834868,0.6422355036417642,21.301554389399755,0.9600009918212926,0.9479063415810671,3.368999481201172,-0.2949176707665835,7.032916633168927,1.537040905217296,5.200958057185048,-4.059083961880784,98.45197764800979,23.990736613766998,1.8319585759838772,12,-1.5649995803832972,-2.469999313354492,0.44500017166137695,1.2550010681152308,-0.5499992370605469,1,-0.009548300890661165,1.8666577657403567,26.31999969482422,-1.1318669802264505,25.93000030517578,1.493158344416013,24.90999984741211,-0.009548300890661165
884,2008-12-31,27.239999771118164,27.90999984741211,27.040000915527344,27.209999084472656,652700.0,0.0003672504241627461,-3.7027347475320256,0.04615492961879389,80.65933895491133,71.48527412460618,-1.7122596511042723,-3.6452210115508237,-0.71072074142036,0.6027277675144909,19.677376860202926,0.8699989318847656,1.4062635362049178,3.1294997215271003,-0.7460018817725143,7.005001324826715,1.1917489198772913,5.067250523176909,-3.493812275882025,82.64248781471247,5.270649180655084,1.9377508016498077,12,-1.260000228881836,-2.479999542236328,0.502500057220459,1.2450008392333949,0.149999618530277,2,-0.031204125866805432,1.186665378149967,27.229999542236328,1.8666577657403567,26.31999969482422,-1.1318669802264505,25.93000030517578,-0.031204125866805432
885,2009-01-02,27.26000022888184,28.07999992370605,26.65999984741211,27.25,466600.0,0.0007342312016052066,-1.3865536790174053,0.3333333333334518,83.6363596955612,74.50301598925559,-1.546910738996143,-3.465652829604778,-0.8028482224743918,0.5551122540838378,18.35416632473341,1.4200000762939418,1.872357999562734,2.9100001335144086,-1.1272889124151355,6.947289179443953,0.8913556105496383,4.928644656479179,-2.847602757297544,73.20261967523976,-8.47510370013508,2.0186445229647716,1,-1.1950006484985387,-3.0050001144409215,0.6049995422363246,1.2250003814697195,-0.5300006866455114,4,-0.03008069288111892,-3.7027347475320256,27.239999771118164,1.186665378149967,27.229999542236328,1.8666577657403567,26.31999969482422,-0.03008069288111892
886,2009-01-05,27.709999084472656,27.709999084472656,27.01000022888184,27.3700008392334,463000.0,0.01650766147514715,3.117661578507415,33.99904634749889,77.84614562988281,74.88835295540855,-1.763826025840963,-3.6275083939143613,-1.3454106191354995,0.08893598061819219,16.801014785639612,0.6999988555908168,2.0386905877023054,3.0589990615844727,-1.0404377394019413,7.158435862570887,1.0092806610912675,5.108717462077678,-2.6374331715064443,85.65888177617053,5.14429939860274,2.0497184004932065,1,-1.6449995040893555,-3.4549989700317383,-1.4574990272521973,-0.7299985885620117,-2.8299999237060547,0,-0.05016237587778649,-1.3865536790174053,27.26000022888184,-3.7027347475320256,27.239999771118164,1.186665378149967,27.229999542236328,-0.05016237587778649
887,2009-01-06,27.190000534057614,28.09000015258789,26.86000061035156,27.78000068664551,636800.0,-0.018765736831309554,1.033058632887135,-1.7353035224423374,76.89971111486005,75.50467825691422,-1.1061920373007545,-2.8404451349062327,-0.9349530766324392,0.5946786237873134,14.90660210586249,1.2299995422363317,2.1531300485087748,2.2770005226135233,-1.7649847014147255,6.318985746641772,0.2560079105993971,4.297993134627649,-1.5760964991582291,44.78533565803463,-34.358639821431275,2.020992612014125,1,-1.1200008392333949,-2.9300003051757777,-0.9375004768371547,-0.2100000381469691,-1.9400005340576136,1,-0.025744786656500596,3.117661578507415,27.709999084472656,-1.3865536790174053,27.26000022888184,-3.7027347475320256,27.239999771118164,-0.025744786656500596
888,2009-01-07,26.71999931335449,27.36000061035156,26.229999542236328,27.040000915527344,310400.0,-0.0172858113818134,1.3541664597063183,0.5423754566320753,69.05131777652332,76.20218845262272,-0.4919671453823895,-2.0876216630093722,-0.5341783223182937,1.041318965577652,13.290783977408172,1.1300010681152308,2.253641622873104,1.5594993591308572,-2.2729242925315063,5.391923010793221,-0.3567124667003263,3.475711184962041,-0.6108760549174015,26.344065071330526,-49.305595877348146,1.9162118258311822,1,-0.6499996185302699,-2.4599990844726527,-0.46749925613402965,0.2600011825561559,1.25,2,0.012350296863261168,1.033058632887135,27.190000534057614,3.117661578507415,27.709999084472656,-1.3865536790174053,27.26000022888184,0.012350296863261168
889,2009-01-08,26.75,26.90999984741211,26.34000015258789,26.57999992370605,195800.0,0.0011227802176820845,1.3265304533653042,-0.5312475785734347,65.02635762024511,75.57244139217255,-0.20139349027140696,-1.8377402051200882,-0.616430945928002,0.9936428715776344,11.391602506688626,0.5699996948242188,2.1569758145977254,1.352000045776368,-2.236728299664943,4.940728391217679,-0.4423641269442875,3.1463642184970233,1.3400001525878906,27.957004684282634,-43.33495442298498,1.7943641727206558,1,-0.19499969482421875,-2.489999771118164,-0.872499942779541,-0.14499950408935547,1.389999389648441,3,-0.002616811021466159,1.3541664597063183,26.71999931335449,1.033058632887135,27.190000534057614,3.117661578507415,27.709999084472656,-0.002616811021466159
890,2009-01-09,26.34000015258789,26.71999931335449,25.790000915527344,26.670000076293945,504600.0,-0.015327097099518072,3.3255900604587962,-1.9411751506243353,60.655734116784785,74.16728934402317,0.48364416314078795,-1.1163871553599947,-0.274840716190198,1.3865971802240011,9.420157232881815,0.9599990844726562,2.103761998221408,0.7080001831054688,-2.437412929579825,3.8534132957907623,-0.8647063732371763,2.2807067394481138,1.7149999999999999,23.91301823923467,-43.50127077796506,1.5727065563426466,1,0.4549999237060547,-2.0799999237060547,-0.46250009536743164,0.2650003433227539,1.5499992370605504,4,0.03986329654433929,1.3265304533653042,26.75,1.3541664597063183,26.71999931335449,1.033058632887135,27.190000534057614,0.03986329654433929
891,2009-01-12,27.03000068664551,27.239999771118164,26.36000061035156,26.43000030517578,377600.0,0.02619591989599246,-1.378376845811422,-1.8181833945033776,61.66134934856125,72.57410642271375,-0.037897475924989266,-1.431651924899338,-1.0437295798728705,0.6746084270986721,7.361235070350758,0.8999996185302734,2.215101456992116,1.11350069046021,-1.353504765040654,3.580506145961074,-0.12000203729022374,2.347003418210644,0.9343994964599567,53.9130514105264,-10.355006359588494,1.2335027277504325,1,-0.09000015258789418,-2.7700004577636754,-1.1525006294250524,-0.42500019073486683,1.0,0,-0.011098821190833386,3.3255900604587962,26.34000015258789,1.3265304533653042,26.75,1.3541664597063183,26.71999931335449,-0.011098821190833386
892,2009-01-13,26.809999465942386,27.190000534057614,26.420000076293945,26.940000534057614,442200.0,-0.008139149652771516,1.444441753304568,-0.21666830910470977,60.50156683581682,70.65976456590518,0.28934775080230324,-1.0513291638066171,-0.9338794873064451,0.8682448119826596,6.917692450647548,0.7700004577636683,2.2427739349089535,0.7574995040893597,-1.5821527606061316,3.097151768784851,-0.41232662825838773,1.9273256364371072,1.067424746459956,64.9680731644503,2.6858736245185,1.1698261323477466,1,0.13000106811523082,-2.5499992370605504,-1.0574994087219274,-0.32999897003174183,1.3700008392333949,1,-0.07198807697208376,-1.378376845811422,27.03000068664551,3.3255900604587962,26.34000015258789,1.3265304533653042,26.75,-0.07198807697208376
893,2009-01-14,26.13999938964844,26.68000030517578,25.86000061035156,26.399999618530273,417400.0,-0.024990678464767102,-1.0000046520823798,1.9999853282080693,62.76422199423641,68.67141823694129,0.8811317326913155,-0.19522933934428366,-0.4021402948167072,1.517296669003155,6.28658050942801,0.9499988555908274,2.1381828629627186,-0.03700056076049307,-2.0852097259500297,2.0112086044290436,-1.0611051433552596,0.9871040218342735,1.6539278908789008,24.137844852193762,-41.83341768956727,1.024104582594768,1,0.8000011444091761,-1.6199989318847692,-0.8474993705749547,-0.11999893188476918,1.110000610351559,2,-0.03404741432399894,1.444441753304568,26.809999465942386,-1.378376845811422,27.03000068664551,3.3255900604587962,26.34000015258789,-0.03404741432399894
894,2009-01-15,26.1200008392334,26.3799991607666,25.8700008392334,26.1299991607666,466400.0,-0.0007650555042844065,1.0,0.038455048967465585,60.37736713255482,66.08708572994058,0.8108170136384167,-0.03112276006655179,-0.5408940984418109,1.5091521602668045,5.886189701195822,0.5099983215332031,1.9668322159393554,-0.14949913024902273,-1.9918369179464221,1.6928386574483767,-1.0706680240977207,0.7716697635996752,1.5937693866939426,22.75863339020306,-43.66585779964812,0.9211688938486996,1,0.8199996948242188,-1.6000003814697266,-1.3775010108947754,-0.10000038146972656,1.639999389648441,3,0.07082689183310853,-1.0000046520823798,26.13999938964844,1.444441753304568,26.809999465942386,-1.378376845811422,27.03000068664551,0.07082689183310853
895,2009-01-16,27.11000061035156,27.26000022888184,26.149999618530273,26.15999984741211,449500.0,0.03790198083114671,-1.2886581720937622,-95.01602441816065,60.172417762022,64.12333818906717,-0.22651866826633693,-0.9044643076928658,-1.6188739467440136,0.5039849958657499,6.093444571314841,1.139999389648441,1.70085518612116,0.7370006561279254,-1.046137851683568,2.520139163939419,-0.15456859777782128,1.6285699100336721,0.5268188431597807,89.28573861414691,25.613454470663157,0.8915692539057459,1,-0.17000007629394176,-2.590000152587887,-3.0175004005432093,-1.090000152587887,-0.09000015258788707,4,0.03799331450046495,1.0,26.1200008392334,-1.0000046520823798,26.13999938964844,1.444441753304568,26.809999465942386,0.03799331450046495
896,2009-01-20,26.60000038146973,27.489999771118164,26.43000030517578,26.93000030517578,608600.0,-0.018812254422712615,-2.164177149965981,-0.34736806177395085,52.364870633758485,61.3972448022781,0.1223347343569543,-0.28627810544164234,-1.1858960090891557,1.0008077053597653,6.575174239248168,1.0599994659423828,1.3864033868037602,0.14900045394897887,-1.5215482611874407,1.8195491690853984,-0.6862739036192309,0.9842748115171887,0.9629463305222501,45.39878233864499,-13.323246518790086,0.8352743575682098,1,0.03999996185302379,-2.0799999237060582,-2.845000267028812,-0.5799999237060582,0.129999160766598,1,0.0484962026195066,-1.2886581720937622,27.11000061035156,1.0,26.1200008392334,-1.0000046520823798,26.13999938964844,0.0484962026195066
897,2009-01-21,27.18000030517578,27.20000076293945,26.040000915527344,26.76000022888184,583200.0,0.021804508097304165,4.043466723057785,-1.2727277981677918,49.552779644939726,59.23074056543548,-0.5132015220831043,-0.7794386246325011,-1.8032719798019308,0.42332350926031737,7.1396181738455144,1.1599998474121058,1.0479204453725899,0.6485003471374498,-0.9982928260936177,2.295293520368517,-0.17489623947808397,1.4718969337529835,0.31202857495761194,80.98161806435613,26.158038692899098,0.8233965866155334,1,-0.5399999618530273,-2.375,-3.8125,-1.1599998474121094,-0.4899997711181676,2,0.03127300853296422,-2.164177149965981,26.60000038146973,-1.2886581720937622,27.11000061035156,1.0,26.1200008392334,0.03127300853296422
898,2009-01-22,26.78000068664551,27.06999969482422,26.45000076293945,26.78000068664551,319400.0,-0.014716689258244764,1.1379346632203116,0.0,46.153853514337996,57.133795664779136,-0.11599361052137169,-0.2911946422504208,-1.4273690601381084,0.8168322440659139,7.53224601580742,0.7299995422363317,0.7923395329423855,0.18300065994263193,-1.3885102222947623,1.7545115421800261,-0.602754781176067,0.9687561010613308,0.7099990844726527,56.17286712364594,4.667092563263196,0.7857554411186976,1,-0.14000034332275746,-1.0950002670288121,-3.2075004577636754,-0.7600002288818395,-0.05000114440918324,3,0.05227780368311996,4.043466723057785,27.18000030517578,-2.164177149965981,26.60000038146973,-1.2886581720937622,27.11000061035156,0.05227780368311996
899,2009-01-23,26.959999084472656,27.020000457763672,26.29999923706055,26.46999931335449,358400.0,0.006721373906345862,1.3606499967168608,100.0,47.55699293628363,55.67837997805679,-0.29398685236441935,-0.298251179819804,-1.6192308699501865,0.6305253719737607,7.536168988741991,0.7200012207031214,0.5709288866982938,0.24349908828735423,-1.010400409748982,1.4973985863236905,-0.3834506607308157,0.8704488373055241,0.462000732421874,63.44819965878163,14.080228153517886,0.6269497490181688,1,-0.28499889373779297,-1.0049991607666016,-3.3874988555908203,-0.9399986267089844,-0.6099987030029261,4,0.01075671088187713,1.1379346632203116,26.78000068664551,4.043466723057785,27.18000030517578,-2.164177149965981,26.60000038146973,0.01075671088187713
900,2009-01-26,27.309999465942386,27.440000534057614,26.790000915527344,27.020000457763672,262400.0,0.01298221043602732,1.3636300583647643,0.5918349870183486,46.68874433597892,54.01475719888097,-0.5497332726752546,-0.4840479948707106,-1.9763051279686685,0.27491033582650815,7.5222758780011025,0.6499996185302699,0.45309265503909657,0.47349948883056925,-0.4745236835180613,1.4215226611791998,-0.0005120973437442444,0.9475110750048827,-1.5199985504150426,87.58617605236424,41.04037488219607,0.47401158617431516,1,-0.6349992752075231,-1.2399997711181676,-3.6624994277954137,-1.3549995422363317,-0.6099987030029368,0,0.016477509034763527,1.3606499967168608,26.959999084472656,1.1379346632203116,26.78000068664551,4.043466723057785,27.18000030517578,0.016477509034763527
901,2009-01-27,27.399999618530273,27.690000534057614,27.020000457763672,27.45000076293945,215800.0,0.0032955018069524833,1.5282988991373962,-0.17241832902532714,51.871649390600524,53.05587748274583,-0.650093974603756,-0.48303847989958726,-2.0618406839763885,0.16714784232045687,8.276747221211425,0.6700000762939418,0.37845550929960226,0.489999675750731,-0.387412546197897,1.367411897699359,0.051293564776418776,0.9287057867250432,-1.5769987106323242,82.42418287431744,34.18279469004373,0.43870611097431317,1,-0.6249990463256871,-1.3299999237060547,-3.602499485015869,-1.5749998092651367,-1.600000381469723,1,-0.013868582702811882,1.3636300583647643,27.309999465942386,1.3606499967168608,26.959999084472656,1.1379346632203116,26.78000068664551,-0.013868582702811882
902,2009-01-28,27.51000022888184,27.84000015258789,27.34000015258789,27.75,332300.0,0.004014620871643171,1.3809519484471007,4.799885561701586,57.52381824311764,52.473610399288184,-0.7267866539018115,-0.5262998059319308,-2.222422792658204,0.04096190797823951,8.871814587968737,0.5,0.36388238680370577,0.540500259399419,-0.3298164369214547,1.4108169557202928,0.10534191123898395,0.9756586075598541,-1.612319335937503,78.57144626481927,26.42171079083831,0.435158348160436,1,-0.654999732971195,-1.4400005340576207,-3.5025000572204625,-1.6850004196167028,-0.9500007629394531,2,-0.02835335078720258,1.5282988991373962,27.399999618530273,1.3636300583647643,27.309999465942386,1.3606499967168608,26.959999084472656,-0.02835335078720258
903,2009-01-29,26.96999931335449,27.649999618530273,26.90999984741211,27.10000038146973,226500.0,-0.019629258852583376,-4.9199981689453125,0.5416716337251726,51.90971618587241,51.53276029410125,-0.06332845734859305,-0.007142375531270062,-1.7287154429292109,0.5534895295675746,8.7595968574191,0.7399997711181641,0.27447688958476846,0.013499355316159978,-0.8481579446757053,0.8751566553080252,-0.4173292946797744,0.4443280053120944,-0.9557792648315377,43.50647259612252,-11.220021905067078,0.43082864999593296,1,-0.029998779296871447,-0.8999996185302699,-2.8874988555908168,-1.144999504089352,-0.22999954223632457,3,-0.010381860824083544,1.3809519484471007,27.51000022888184,1.5282988991373962,27.399999618530273,1.3636300583647643,27.309999465942386,-0.010381860824083544
904,2009-01-30,26.38999938964844,27.209999084472656,26.290000915527344,27.04999923706055,289700.0,-0.021505374062759208,-1.139538597339443,5.076880190146147,50.421578705627645,50.449333732279655,0.6246914182568091,0.5332527292905915,-1.1920646963483499,1.0977340860199725,8.05520398792659,0.9199981689453125,0.19049716406970063,-0.5240005493164013,-1.4102794533847458,0.36227835475194325,-0.9671400013505753,-0.08086109728222723,-0.2662325348815955,6.451517634985205,-50.017475018964845,0.4431394520341728,1,0.5500011444091761,-0.3199996948242223,-2.307498931884769,-0.5649995803833043,1.110000610351559,4,0.012883674136091594,-4.9199981689453125,26.96999931335449,1.3809519484471007,27.51000022888184,1.5282988991373962,27.399999618530273,0.012883674136091594
905,2009-02-02,26.440000534057614,26.6299991607666,26.01000022888184,26.10000038146973,441600.0,0.0018947004761502573,-1.3846091772732463,-0.5151518654451819,44.4234399765781,49.56695254814851,0.5248496384704247,0.4412948543737052,-1.274444481659959,1.0182921864203252,7.6507235096755695,0.6199989318847621,0.14251367759070277,-0.4329994201660199,-1.3277111544296467,0.46171231409760694,-0.8803552872978351,0.0143564469657953,1.399999618530277,23.497285415452517,-31.91963382417655,0.44735586713181363,2,0.48499965667724965,-0.3700008392333949,-2.3575000762939418,-0.6150007247924769,0.21999931335449574,0,-0.003403939136534917,-1.139538597339443,26.38999938964844,-4.9199981689453125,26.96999931335449,1.3809519484471007,27.51000022888184,-0.003403939136534917
906,2009-02-03,26.31999969482422,26.399999618530273,25.489999771118164,26.399999618530273,436500.0,-0.004538609561630658,21.750017881410486,-0.2352937876560989,45.2793861204569,49.09213104542819,0.6715792229581368,0.47623805852801837,-1.2120956235440268,1.1033848009246796,7.391753500255054,0.9500007629394496,0.11797223392062506,-0.4835002899169929,-1.3184040023589887,0.3514034225250029,-0.9009521461379926,-0.06604843369599323,1.4834004592895518,35.319139956350135,-18.1093117247487,0.41745185622099834,2,0.3450002670288086,0.2350006103515625,-2.094999313354492,-0.49499988555908203,1.8000011444091797,1,0.014437730718893427,-1.3846091772732463,26.440000534057614,-1.139538597339443,26.38999938964844,-4.9199981689453125,26.96999931335449,0.014437730718893427
907,2009-02-04,26.489999771118164,26.60000038146973,25.940000534057614,26.38999938964844,362000.0,0.006458969538946313,3.1249783934244015,-1.2500059604701175,53.73134692552921,49.93407475778277,0.43964266793344464,0.2646769239126314,-1.456691756185915,0.8955978546499139,6.8060298859016655,0.6599998474121165,0.02374001946999371,-0.27850017547607564,-1.1038172946106393,0.546816943658488,-0.6911587350433592,0.13415838409120795,1.2208643676757838,46.29629956678458,-10.389542636336984,0.41265855956728187,2,0.17500019073486328,0.3000001907348633,-1.7924995422363281,-0.6649999618530273,1.9699993133544922,2,-0.026047585504697324,21.750017881410486,26.31999969482422,-1.3846091772732463,26.440000534057614,-1.139538597339443,26.38999938964844,-0.026047585504697324
908,2009-02-05,27.04999923706055,27.190000534057614,26.28000068664551,26.309999465942386,366100.0,0.02114003287206323,-1.2750072121860734,7.399969482538553,58.89099560288801,51.193408387405476,-0.0871998145001669,-0.2838872067789815,-2.1124307437153256,0.3070711523877634,6.569190200637704,0.9099998474121023,0.035394361684026876,0.264999294281008,-0.5693802975525841,1.0993788861146,-0.1521905016357863,0.6821890901978023,0.5720303270263649,90.69767957639121,28.49255978582748,0.4171897959167953,2,-0.3849992752075231,-0.2599992752075231,-2.124999046325687,-1.2249994277954137,1.570001602172848,3,-0.018114594637282933,3.1249783934244015,26.489999771118164,21.750017881410486,26.31999969482422,-1.3846091772732463,26.440000534057614,-0.018114594637282933
909,2009-02-06,26.68000030517578,27.479999542236328,26.479999542236328,27.290000915527344,384700.0,-0.013678334281719384,1.020206379420627,-0.8243254040873979,45.33622290406825,51.04312822830429,0.266980258086992,0.08495428745890976,-1.799956390808493,0.6561609983714511,6.416357278517798,1.0,0.015059839017197874,-0.10149965286255025,-0.937083800322899,0.7340844945977985,-0.5192917265927228,0.3162924208676223,0.8567480671923846,59.79902868978553,0.977313655054104,0.4177920737301736,2,-0.015000343322753906,0.1099996566772461,-1.4675002098083496,-0.8550004959106445,2.279998779296875,4,0.0022488555193436177,-1.2750072121860734,27.04999923706055,3.1249783934244015,26.489999771118164,21.750017881410486,26.31999969482422,0.0022488555193436177
910,2009-02-09,27.38999938964844,27.57999992370605,26.43000030517578,26.56999969482422,367600.0,0.026611659533411824,-1.0909112977618036,-1.344260449758617,58.21204881385506,51.74761705311035,-0.48106675335807836,-0.57165734374313,-2.4282403462663815,-0.06412463145091962,6.7289604981575515,1.1499996185302699,0.06773559564778608,0.5559994697570829,-0.2945952052827643,1.4065941447969301,0.13070213223715754,0.9812968072770083,-1.899999618530277,90.90906601981119,29.134083843272286,0.42529733751992393,2,-0.7249994277954137,-0.5999994277954137,-2.019999504089359,-1.5649995803833043,0.6599998474121094,0,0.004016086630258542,1.020206379420627,26.68000030517578,-1.2750072121860734,27.04999923706055,3.1249783934244015,26.489999771118164,0.004016086630258542
911,2009-02-10,26.729999542236328,27.5,26.54999923706055,27.209999084472656,763000.0,-0.02409638050819196,-1.2619061675469336,-0.5853655132630535,45.398764630809026,50.40038887396496,0.08258344345957269,0.06821205759150217,-1.7179778239697399,0.5928233889439021,6.6806041895882515,0.9500007629394496,0.0832697342855866,-0.08900032043457173,-0.9356131909375307,0.7576125500683872,-0.5123067556860512,0.33430611481690775,-1.1981997680664058,48.17068915788222,-10.713164002734864,0.4233064352514797,2,-0.15999984741210938,0.06000041961669922,-1.5699996948242188,-0.9049997329711914,0.9500007629394531,1,-0.002618769024429368,-1.0909112977618036,27.38999938964844,1.020206379420627,26.68000030517578,-1.2750072121860734,27.04999923706055,-0.002618769024429368
912,2009-02-11,24.8799991607666,26.76000022888184,24.28000068664551,26.60000038146973,1584400.0,-0.06921064022266532,1.4313710090617635,3.5833392938035025,35.01576119755015,48.52328276415136,1.6989478668825413,1.8616561134542309,0.1698838540672405,2.4096630328874653,7.004811324042526,2.479999542236328,0.029278649980092553,-1.8425006866455078,-3.0545434234572504,-0.6304579498337652,-2.4485220550513773,-1.2364793182396383,2.7000007629394496,18.181776146576816,-39.34947196538166,0.6060213684058705,2,1.0500011444091797,1.3050012588500977,0.2800006866455078,0.9450006484985352,2.780000686645508,2,0.1302251522410005,-1.2619061675469336,26.729999542236328,-1.0909112977618036,27.38999938964844,1.020206379420627,26.68000030517578,0.1302251522410005
913,2009-02-12,25.25,25.3700008392334,24.440000534057614,24.51000022888184,686800.0,0.014871416869533194,-1.1136390729409738,-0.4302321197281779,36.906597203763766,47.02161815283316,1.1837959694706583,1.4983829098458585,-0.08818643563849093,1.995861951633806,7.815281870444809,0.9300003051757848,-0.07133033688857182,-1.427999877929686,-2.7865842922902218,-0.0694154635691504,-2.107292085109954,-0.7487076707494182,2.26399993896484,29.393925382192247,-26.257462261764633,0.679292207180267,2,0.6800003051757812,0.8100004196166992,-0.08500003814697266,0.5749998092651367,3.5699996948242188,3,0.12712867661277838,1.4313710090617635,24.8799991607666,-1.2619061675469336,26.729999542236328,-1.0909112977618036,27.38999938964844,0.12712867661277838
914,2009-02-13,27.96999931335449,28.13999938964844,26.03000068664551,26.03000068664551,1149100.0,0.107722745083346,-1.1752579346742542,2.621620576689618,53.707863675601594,48.05322078605799,-1.4399354290869475,-1.1340565118264792,-2.681683569297885,-0.748893141782542,8.403978066997988,2.889999389648441,-0.15999167495395383,1.199499511718745,-0.24811886254988025,2.6471178859873703,0.4756903245844306,1.9233086988530594,-3.6899986267089773,95.59585146591633,42.16706612086446,0.7238091871343127,2,-1.7599992752075124,-1.7599992752075124,-2.8049993515014613,-2.144999504089352,0.23999977111816762,4,0.023239239965535452,-1.1136390729409738,25.25,1.4313710090617635,24.8799991607666,-1.2619061675469336,26.729999542236328,0.023239239965535452
915,2009-02-17,28.13999938964844,28.5,27.32999992370605,27.739999771118164,555000.0,0.006077943527613261,1.0892842849917383,0.20618551633144103,54.12026532107279,49.035540697237536,-1.5013098432049148,-1.2890241130933617,-2.7276901697557854,-0.9435504821238787,8.419064962502771,1.1700000762939489,-0.17194236476883162,1.3179996490478558,-0.24884891424568423,2.884848212341396,0.5345753674010858,2.101423930694626,-3.782798728942872,91.46917846142033,39.985196653234524,0.7834242816467695,2,-1.7499990463256871,-1.7499990463256871,-2.7324991226196325,-2.3149995803833043,0.350000381469723,1,0.02914000400177197,-1.1752579346742542,27.96999931335449,-1.1136390729409738,25.25,1.4313710090617635,24.8799991607666,0.02914000400177197
916,2009-02-18,27.88999938964844,28.479999542236328,27.76000022888184,28.209999084472656,332900.0,-0.008884150867891072,-1.482764744184229,-0.7999999999999841,52.08332854056263,48.85242754335236,-1.1233134554037676,-0.9880850436745412,-2.3288996997893143,-0.7175167431724354,8.265350345742457,0.7199993133544886,-0.1326074713513492,1.0034996986389189,-0.629673071366124,2.6366724686439618,0.18691331363639563,1.820086083641442,-3.367086755371094,85.54500688137155,35.938841032492114,0.8165863850025221,2,-1.4999990463256871,-1.4999990463256871,-2.3624992370605504,-2.0649995803833043,0.4099998474121094,2,0.005736817888619017,1.0892842849917383,28.13999938964844,-1.1752579346742542,27.96999931335449,-1.1136390729409738,25.25,0.005736817888619017
917,2009-02-19,28.03000068664551,28.45000076293945,27.8700008392334,28.149999618530273,311700.0,0.005019766943739512,-1.6363715179941405,0.3749970197649121,56.07798867490039,48.5398712180204,-1.1419846738576211,-1.1184867756566952,-2.3237978292110846,-0.892888872263331,8.463293142956196,0.5799999237060511,-0.046713453185766696,1.1010009765625028,-0.6068619566371893,2.808863909762195,0.24706950996265675,1.954932443162349,-3.3480045577392588,88.42366070988152,36.47428678375506,0.8539314665998468,2,-1.6400003433227575,-1.6400003433227575,-2.430000305175785,-2.2050008773803746,0.8699989318847621,3,-0.012486634780443762,-1.482764744184229,27.88999938964844,1.0892842849917383,28.13999938964844,-1.1752579346742542,27.96999931335449,-0.012486634780443762
918,2009-02-20,28.18000030517578,28.45000076293945,27.61000061035156,28.0,333200.0,0.005351395463994324,1.333329801212247,-1.5000158947134627,60.79614425720166,50.25764025725745,-1.2458515420690865,-1.2208160546577531,-2.3181567228745834,-1.0721576659528296,8.586713494175347,0.8400001525878906,0.05526814565930138,1.1810006141662583,-0.6137039870472805,2.975705215379797,0.28364831355948894,2.0783529147730277,-3.3452840214257797,87.04454316670925,28.127991424132333,0.8973523006067694,2,-1.7899999618530273,-1.7899999618530273,-2.5799999237060547,-2.3550004959106445,0.8400001525878906,4,-0.018452819451111324,-1.6363715179941405,28.03000068664551,-1.482764744184229,27.88999938964844,1.0892842849917383,28.13999938964844,-0.018452819451111324
919,2009-02-23,27.25,28.35000038146973,26.85000038146973,28.35000038146973,314100.0,-0.03300213964174337,1.7272717814803271,-6.111102869495209,54.4165728418933,49.835920704817255,-0.2531112036509988,-0.28245737785864833,-1.2475281101400242,-0.16435785153781524,8.625493858863468,1.5,0.07797628507190524,0.23650026321411133,-1.5615605025721102,2.034561029000333,-0.6625301196790012,1.1355306461072239,-2.268672367599997,24.242406727740207,-37.537014303636056,0.8990303828931111,2,-0.8599996566772461,-0.8599996566772461,-1.5199995040893555,-1.4250001907348633,1.5400009155273438,0,0.05761466769997137,1.333329801212247,28.18000030517578,-1.6363715179941405,28.03000068664551,-1.482764744184229,27.88999938964844,0.05761466769997137
920,2009-02-24,27.76000022888184,27.989999771118164,27.1200008392334,27.54999923706055,522100.0,0.01871560472960887,1.5970114412437326,-0.19090992635902815,57.53138396705794,51.18398951995602,-0.7879709162415018,-0.7979262025551783,-1.5971134350894367,-0.7121805738910361,8.307907818673979,0.8699989318847656,0.03743832036689909,0.7240004539489782,-1.1007465548406081,2.5487474627385645,-0.18837305044581498,1.6363739583437713,-2.637925701777835,55.828240241800565,-8.914128166139072,0.912373504394794,2,-1.3699998855590856,-1.3699998855590856,-2.029999732971195,-1.9350004196167028,1.039999008178711,1,0.01621033328100019,1.7272717814803271,27.25,1.333329801212247,28.18000030517578,-1.6363715179941405,28.03000068664551,0.01621033328100019
921,2009-02-25,27.020000457763672,27.60000038146973,26.729999542236328,27.540000915527344,324300.0,-0.026657052053921215,1.7187552154113725,-2.476180961117519,52.61599570855936,53.13957113229038,-0.0028032411753926567,-0.09260246511386327,-0.6916740893018485,-0.024270605106462284,7.798131288496296,1.0300006866455114,0.09318554393940559,0.003000640869139204,-1.81368361132526,1.8196848930635383,-0.9053414852280603,0.9113427669663388,-1.7628089117438286,16.860506378524192,-48.14082898438181,0.9083421260971998,2,-0.5500001907348633,-0.630000114440918,-1.2899999618530273,-1.1950006484985352,1.9099998474121094,2,0.054404118743533125,1.5970114412437326,27.76000022888184,1.7272717814803271,27.25,1.333329801212247,28.18000030517578,0.054404118743533125
922,2009-02-26,26.729999542236328,27.3700008392334,26.68000030517578,27.09000015258789,410700.0,-0.01073282422702615,-2.0000082928366476,0.6923082566115247,48.377283595255214,54.414091842456095,0.6450515152319092,0.14331437761719457,-0.3248467124601362,0.1965758877649577,7.150466567995793,0.6900005340576172,0.012407895562784432,-0.24800024032592916,-2.053577718480401,1.5575772378285428,-1.1507889794031634,0.6547884987513051,-1.3430956580572797,2.8248149225746024,-56.491929071951816,0.9027887390772352,2,0.5350008010864258,-0.3399991989135742,-1.1499991416931152,-1.4999990463256836,1.8299999237060582,3,0.05873549276884393,1.7187552154113725,27.020000457763672,1.5970114412437326,27.76000022888184,1.7272717814803271,27.25,0.05873549276884393
923,2009-02-27,26.690000534057614,27.18000030517578,26.5,26.559999465942386,224300.0,-0.0014964088613436122,-4.44000244140625,-0.36111346585849763,50.05246709423561,54.007936666748755,1.0178315500243755,0.1699757798547452,-0.19271733723084594,0.17830149804923323,6.994002346779338,0.6800003051757812,0.055085779014380165,-0.2739993095397999,-2.0841741911465412,1.5361755720669414,-1.1790867503431706,0.6310881312635708,-1.1785728052457287,10.270297020515638,-46.961903157028416,0.9050874408033706,2,0.8099994659423864,-0.30000019073485973,-0.9675002098083461,-1.9300003051757777,1.2399997711181676,4,0.08280251181159048,-2.0000082928366476,26.729999542236328,1.7187552154113725,27.020000457763672,1.5970114412437326,27.76000022888184,0.08280251181159048
924,2009-03-02,26.729999542236328,27.13999938964844,26.5,26.60000038146973,321600.0,0.0014986514566635023,-2.8787850764384806,0.9999853282080147,46.27539615154766,53.13628453680152,0.8755102339110792,0.1652259789717334,-0.15820919593649307,0.08941005167875815,7.458822077706337,0.639999389648441,0.3417141635439265,-0.2510003089904771,-2.0447897027902364,1.5427890848092822,-1.147895005890355,0.6458943879094008,-1.0990289225769203,15.436213259531304,-35.98551272572489,0.8968946968998792,3,0.7600002288818359,-0.3399991989135742,-0.5674991607666016,-1.9699993133544922,1.100000381469723,0,0.08567156583406943,-4.44000244140625,26.690000534057614,-2.0000082928366476,26.729999542236328,1.7187552154113725,27.020000457763672,0.08567156583406943
925,2009-03-03,26.35000038146973,27.07999992370605,26.170000076293945,27.07999992370605,324000.0,-0.014216205285232375,1.493151830272008,-5.615417345247102,47.78555265649432,52.65875388301615,1.0894647272083553,0.5672184241911005,0.26859445287077577,0.4270716770233669,7.911006967767635,0.9099998474121058,0.6045070761656319,-0.6264994621276827,-2.426444310259267,1.1734453860039018,-1.5264718861934732,0.2734729619381078,-0.6042685865966995,12.587431242097393,-37.62433671537147,0.8999724240657914,3,0.9600000381469691,0.03999996185302379,-0.03500032424927113,-1.5900001525878942,1.3299999237060511,1,0.0925996394206321,-2.8787850764384806,26.729999542236328,-4.44000244140625,26.690000534057614,-2.0000082928366476,26.729999542236328,0.0925996394206321
926,2009-03-04,26.70000076293945,27.09000015258789,26.13999938964844,26.54999923706055,306600.0,0.013282746732552253,1.0430117230120435,-0.2054816711519793,62.85311879791773,53.41154611890697,0.6178889588105427,0.26050255134497746,-0.029569398394126978,0.04591944112339874,7.918020482338287,0.9500007629394496,0.5329436880929066,-0.29549913406372497,-2.0741619181843873,1.4831636500569374,-1.1848305261240561,0.5938322579966062,-0.8440982398613386,45.528513277766564,-8.374006278738577,0.889331392060331,3,0.5949993133544957,-0.31000041961669567,-0.32750082015990856,-1.9400005340576136,0.44999885559082387,2,0.0786516259968042,1.493151830272008,26.35000038146973,-2.8787850764384806,26.729999542236328,-4.44000244140625,26.690000534057614,0.0786516259968042
927,2009-03-05,25.79999923706055,26.540000915527344,25.75,26.399999618530273,333900.0,-0.03370792135437439,-1.2571491630812994,-3.9999618534155568,53.61366092607411,52.61349241544837,1.3055963161819868,1.165938788838563,0.8957932594578573,0.9044292553912321,8.264786689401062,0.9500007629394496,0.4111374447657212,-1.1610006332397411,-3.00646064361392,0.6844593771344378,-2.0837306384268324,-0.23827062805264987,2.7000007629394496,3.496449397918438,-51.295954807047096,0.9227300051870903,3,1.2500009536743129,0.5900011062622035,0.6225008964538539,-1.0399990081787145,1.480001449584961,3,0.12131787444470632,1.0430117230120435,26.70000076293945,1.493151830272008,26.35000038146973,-2.8787850764384806,26.729999542236328,0.12131787444470632
928,2009-03-06,26.559999465942386,27.059999465942386,25.8799991607666,26.059999465942386,410100.0,0.02945737408356708,-1.7441848086442608,-0.8333328035146105,37.52212861400277,50.73633194568274,0.3259051466760887,0.38719866990098595,0.17373212761919277,0.12641535757972377,8.776902887713149,1.260000228881836,0.3371719910855475,-0.3765004158019991,-2.229978400292403,1.4769775686884046,-1.303239408047201,0.5502385764432027,1.885000534057614,58.27336846149635,8.285320346709142,0.9267389922452025,3,0.31000041961669567,-0.16999912261963246,-0.09749937057495472,-1.7999992370605504,0.4300003051757777,4,0.07530120633340287,-1.2571491630812994,25.79999923706055,1.0430117230120435,26.70000076293945,1.493151830272008,26.35000038146973,0.07530120633340287
929,2009-03-09,26.739999771118164,26.8700008392334,26.270000457763672,26.46999931335449,431200.0,0.0067771200600583725,1.2641413014531766,0.5400009155273509,37.63251603806737,48.52534662023935,0.07370420730266858,0.22337647543244188,0.0635588774452458,-0.09324847911926781,9.039328115652554,0.6000003814697266,0.20412374379067444,-0.19950008392333984,-2.0514235959908973,1.6524234281442176,-1.1254618399571186,0.7264616721104389,1.6511002288818375,73.88057152129541,27.935880293846928,0.9259617560337781,3,-0.06499958038330078,-0.34999942779541016,-0.2349996566772461,-1.9799995422363281,-0.010000228881835938,0,0.04450263815420574,-1.7441848086442608,26.559999465942386,-1.2571491630812994,25.79999923706055,1.0430117230120435,26.70000076293945,0.04450263815420574
930,2009-03-10,27.5,27.86000061035156,27.040000915527344,27.170000076293945,627700.0,0.028421848742972378,-1.779668249662968,1.2222198674748,46.83955215344844,47.88351955856036,-0.8124984815073191,-0.5564918709814393,-0.6273042428574911,-0.8789959016671105,9.220061903917365,1.1200008392333949,0.01935994048841394,0.5550001144409187,-1.3031995731010184,2.4131998019828558,-0.37409972933005164,1.484099958211889,0.8382780000000025,82.93836463433169,40.26775272602916,0.9290998437709693,3,-0.6949996948242188,-1.109999656677246,-0.994999885559082,-2.739999771118164,-0.37999916076660156,1,0.011999997225674575,1.2641413014531766,26.739999771118164,-1.7441848086442608,26.559999465942386,-1.2571491630812994,25.79999923706055,0.011999997225674575
931,2009-03-11,26.65999984741211,27.690000534057614,26.60000038146973,27.690000534057614,315700.0,-0.03054546009410508,1.1165037396970845,-3.12121492356153,40.02910719159186,46.955944402597765,-0.0323350734479213,0.2930183991562103,0.2406149062772016,-0.049610607062547274,9.24747534243706,1.0900001525878835,-0.06593879501349065,-0.281500053405761,-2.1416674907172037,1.5786673839056817,-1.2115837720614806,0.6485836652499586,1.6265125925878934,43.127942378200984,5.98681787363973,0.9300837186557214,3,0.14500045776367188,-0.26999950408935547,-0.16249990463256836,-1.8999996185302734,0.44000053405762074,2,0.038259582280630866,-1.779668249662968,27.5,1.2641413014531766,26.739999771118164,-1.7441848086442608,26.559999465942386,0.038259582280630866
932,2009-03-12,28.1200008392334,28.35000038146973,27.0,27.11000061035156,545500.0,0.05476372843876853,-1.1951199844931246,-0.9805820927859746,49.63325519734874,46.909365302943655,-1.424198878129289,-0.9610791534574155,-1.1864988902367344,-1.5354757897142512,8.423244835808255,1.6900005340576207,-0.2010919567861542,1.016500854492186,-0.6410342442710331,2.674035953255405,0.1877333051105765,1.8452684038737956,-2.3700008392333984,90.6882822442145,57.386866061227664,0.8287675493816096,3,-1.0700006484985352,-1.7300004959106445,-1.5100007057189941,-3.3600006103515625,-1.110000610351559,3,-0.034495063718126384,1.1165037396970845,26.65999984741211,-1.779668249662968,27.5,1.2641413014531766,26.739999771118164,-0.034495063718126384
933,2009-03-13,28.459999084472656,28.559999465942386,27.90999984741211,28.290000915527344,202300.0,0.012090975643389346,2.5135215943418117,0.16831498061492092,57.97100830136409,48.208877764034376,-1.6614368558276595,-1.1049112737470317,-1.5183175714099342,-1.9034558429868191,7.621310547927304,0.649999618530277,-0.2200993655775676,1.1959991455078125,-0.3215945366970203,2.7135928277126453,0.4372023044053961,1.954795986610229,-2.657999076843261,95.63316922354204,58.65832495110233,0.7587968411024171,3,-1.3049993515014648,-2.0399990081787074,-1.732499122619629,-3.6999988555908203,-1.3999996185302699,4,-0.041461645670640035,-1.1951199844931246,28.1200008392334,1.1165037396970845,26.65999984741211,-1.779668249662968,27.5,-0.041461645670640035
934,2009-03-16,28.6200008392334,29.040000915527344,28.45000076293945,28.709999084472656,350400.0,0.005621987347428803,-1.7441969810550495,-0.5294071447805403,55.93922935756611,49.11484184193124,-1.7043819586854063,-1.2793106458843795,-1.6684342694328507,-2.0955832126589833,7.684765993110232,0.5900001525878942,-0.15645803648793333,1.3235008239746087,-0.282989859470554,2.9299915074197713,0.5202554822520256,2.1267461656971918,-2.7076808532714836,82.7868858866394,46.20590644856534,0.8032453417225819,3,-1.2250003814697266,-1.9600000381469727,-1.892500877380371,-3.8600006103515625,-1.9200000762939489,0,-0.0569532152452199,2.5135215943418117,28.459999084472656,-1.1951199844931246,28.1200008392334,1.1165037396970845,26.65999984741211,-0.0569532152452199
935,2009-03-17,28.959999084472656,28.989999771118164,28.31999969482422,28.46999931335449,152500.0,0.011879742671886184,1.4363588443572075,-5.44454805552616,64.18127619467228,49.26241488601508,-1.8273866781479278,-1.638746109100751,-1.9950376133423475,-2.4614256878947813,7.459187615885887,0.6700000762939453,-0.09377130824671198,1.6224990844726577,-0.11143325711307739,3.3564314260583927,0.7555329136797901,2.489465255265525,-2.860018242736814,96.72123714982767,55.26446400755336,0.8669661707928671,3,-1.5649986267089844,-2.2999982833862305,-2.232499122619629,-4.19999885559082,-2.339998245239258,1,-0.07700274905851001,-1.7441969810550495,28.6200008392334,2.5135215943418117,28.459999084472656,-1.1951199844931246,28.1200008392334,-0.07700274905851001
936,2009-03-18,28.04999923706055,28.93000030517578,27.96999931335449,28.899999618530273,443400.0,-0.03142264765816294,1.109888221201719,-1.7346954663469387,58.84718402695042,49.84391745277912,-0.7886902626737289,-0.7548462333401318,-1.096447996086063,-1.5947994124674842,7.078021493639753,0.9899997711181676,-0.0059523179847076335,0.704499244689945,-1.0415999310294097,2.4505984204092996,-0.1685503431697306,1.5775488325496205,-1.7736171908972196,51.470527736950736,4.915277652210612,0.8730495878596768,3,-0.5899991989135778,-1.3899984359741246,-1.322499275207523,-3.2899990081787145,-1.9499988555908203,2,-0.03315502399723447,1.4363588443572075,28.959999084472656,-1.7441969810550495,28.6200008392334,2.5135215943418117,28.459999084472656,-0.03315502399723447
937,2009-03-19,27.68000030517578,28.209999084472656,27.3700008392334,28.209999084472656,264600.0,-0.013190693117592467,2.1698119997696783,0.6235276958116913,56.35429972506268,51.936380909563546,-0.13853707076988542,-0.4347001975392004,-0.725630296260384,-1.2752366975268359,6.446727737791298,0.8399982452392578,0.09365776821424276,0.35200033187866353,-1.3720902946213371,2.076090958378664,-0.5100449813713368,1.2140456451286639,-1.2378011268506093,18.56284142395561,-31.23627365746755,0.8620453132500002,3,-0.024999618530273438,-1.0199995040893555,-1.0000004768371582,-3.4200000762939453,-2.3199996948242223,3,-0.020953754238131284,1.109888221201719,28.04999923706055,1.4363588443572075,28.959999084472656,-1.7441969810550495,28.6200008392334,-0.020953754238131284
938,2009-03-20,27.65999984741211,28.309999465942386,27.649999618530273,27.79999923706055,255300.0,-0.0007225598823397128,-7.250005960470206,0.2641504001842642,55.98455759578843,53.975496638199225,0.06024277815242485,-0.48027844924371266,-0.6898747341316849,-1.282509748887584,6.061582188198275,0.6599998474121129,0.03731537059280399,0.35799989700317525,-1.3272375310242772,2.0432373250306277,-0.4846188170105492,1.2006186110168997,-1.061932564854807,17.365209277251957,-35.261213886990014,0.8426187140137262,3,0.16000080108642578,-0.9199991226196289,-1.6024994850158691,-3.3999996185302734,-0.9599990844726598,4,-0.023499624805351726,2.1698119997696783,27.68000030517578,1.109888221201719,28.04999923706055,1.4363588443572075,28.959999084472656,-0.023499624805351726
939,2009-03-23,28.81999969482422,28.81999969482422,27.5,27.770000457763672,270300.0,0.04193781105608507,1.514286959902053,-7.500027247956213,64.44443849559961,55.93159512066047,-0.8646031053035586,-1.5985875029984662,-1.821282501250451,-2.454373054195173,6.512063094605924,1.3199996948242188,0.16632666199995327,1.4394997596740708,-0.37671341608371733,3.255712935431859,0.5313931717951768,2.347606347552965,-2.0754163942887125,89.50616121109654,30.500826922944853,0.9081065878788932,3,-0.9999990463256836,-1.4249992370605469,-2.8249993324279785,-4.559999465942383,-1.8699989318847692,0,-0.061068710878505295,-7.250005960470206,27.65999984741211,2.1698119997696783,27.68000030517578,1.109888221201719,28.04999923706055,-0.061068710878505295
940,2009-03-24,28.209999084472656,28.670000076293945,28.04999923706055,28.670000076293945,307700.0,-0.021165878445901343,1.6956500105733074,-0.43809650101180375,58.56979617569085,57.99167167444924,-0.16013799248828775,-1.0046547171190952,-1.1759710215040826,-1.865012948415977,6.9868885489597226,0.7700004577636683,0.3635395114284634,0.8069992065429688,-1.039899607618338,2.6538980207042755,-0.11645020053768462,1.7304486136236221,-1.3276907270376412,53.846059795400116,-6.580456883130772,0.9234494070806534,3,-0.18999862670898438,-0.8149986267089844,-1.99999904632568,-3.924999237060547,-1.6199989318847656,1,-0.053527060281414185,1.514286959902053,28.81999969482422,-7.250005960470206,27.65999984741211,2.1698119997696783,27.68000030517578,-0.053527060281414185
941,2009-03-25,28.489999771118164,29.190000534057614,27.920000076293945,28.68000030517578,367500.0,0.009925582975280012,1.0991725896886675,0.41304374867833465,66.42246861200687,59.85713983163348,-0.17126462094984873,-1.2320478353311266,-1.4389233554537526,-2.1726980955662896,7.568895707899556,1.2700004577636683,0.5708821137032523,1.0134999275207512,-0.8854888701067978,2.9124887251483003,0.06400552870697851,1.962994326334524,-1.478229860197608,61.53841316951104,-5.837828378032562,0.9494943988137744,3,-0.20999908447265625,-1.0199995040893555,-2.09999942779541,-4.024999618530273,-1.6700000762939453,2,-0.06563702867349563,1.6956500105733074,28.209999084472656,1.514286959902053,28.81999969482422,-7.250005960470206,27.65999984741211,-0.06563702867349563
942,2009-03-26,28.29999923706055,29.04999923706055,27.78000068664551,28.770000457763672,536800.0,-0.006669025468025058,1.46601952534738,2.47368368217636,61.41732007534278,60.24006336207556,0.05247176367007356,-0.9680273612687671,-1.226638409410267,-2.025180331324133,8.076668201241967,1.269998550415039,0.6672728374209242,0.7449994087219274,-1.153858766365662,2.643857583809517,-0.20442967882186736,1.6944284962657221,-1.1139708762890308,47.3372180031085,-20.31511907375468,0.949429087543795,3,-0.019998550415042615,-0.8299989700317418,-1.9099988937377965,-3.83499908447266,-0.9799995422363317,3,-0.07773847755832408,1.0991725896886675,28.489999771118164,1.6956500105733074,28.209999084472656,1.514286959902053,28.81999969482422,-0.07773847755832408
943,2009-03-27,28.899999618530273,29.04999923706055,28.10000038146973,28.170000076293945,375000.0,0.021201427478626522,-1.1839080963760509,-1.5531864813973235,63.432833342348175,61.07268602705135,-0.5347897228307055,-1.469302911912294,-1.7753234561428997,-2.673547397888523,8.44928563524813,0.9499988555908203,0.9170506787569579,1.2344998359680162,-0.7090992190707652,3.1780988910067975,0.26270030844862546,2.206299363487407,-1.553653483895868,82.84018793585459,15.315741741323208,0.9717995275193909,3,-0.6199989318847656,-1.4299993515014648,-2.5099992752075195,-4.434999465942383,-1.7999992370605433,4,-0.12249131677873504,1.46601952534738,28.29999923706055,1.0991725896886675,28.489999771118164,1.6956500105733074,28.209999084472656,-0.12249131677873504
944,2009-03-30,29.020000457763672,29.04999923706055,28.36000061035156,28.46999931335449,325600.0,0.004152278228974682,1.2622953895220643,0.753426697671993,60.270271245539654,60.63812992159217,-0.6616647744410926,-1.4850873529805853,-1.8409118176731738,-2.8503303958039368,8.842039778399354,0.6899986267089915,0.9936646949370598,1.2400006294250474,-0.7410038091505484,3.2210050680006432,0.2494984101372495,2.2305028487128453,-1.5261619711754086,87.94325569566848,21.444544109759704,0.9905022192877977,3,-0.7399997711181641,-1.5500001907348633,-2.630000114440918,-4.555000305175781,-2.1700000762939418,0,-0.0799448538328178,-1.1839080963760509,28.899999618530273,1.46601952534738,28.29999923706055,1.0991725896886675,28.489999771118164,-0.0799448538328178
945,2009-03-31,28.790000915527344,29.40999984741211,28.76000022888184,29.309999465942386,378200.0,-0.007925552674303837,-1.241378289765773,-0.9454499426062655,65.68483638377987,61.397869072350986,-0.5121762059174273,-1.1203577546603967,-1.5899660796006359,-2.6480506654632805,9.078947668208043,0.6499996185302699,0.963549458134441,0.8880010604858413,-1.021439305564364,2.7974414265360465,-0.06671912253926138,1.842721243510944,-1.1604694651415315,61.96323612871208,-7.182245334736734,0.9547201830251034,3,-0.40000057220458984,-1.210000991821289,-2.40000057220459,-4.065000534057617,-2.0300006866455043,1,-0.0639110835038399,1.2622953895220643,29.020000457763672,-1.1839080963760509,28.899999618530273,1.46601952534738,28.29999923706055,-0.0639110835038399
946,2009-04-01,28.79999923706055,29.31999969482422,28.520000457763672,28.56999969482422,746200.0,0.00034728451598664556,-3.8485093691839967,-0.4423080449988851,56.36702828913276,61.39928335724767,-0.45214705752301043,-1.0171106215687367,-1.5620288116056535,-2.67673113110461,9.179087054751253,0.7999992370605469,0.9423214497861068,0.7929994583129911,-1.0684896639115493,2.6544885805375316,-0.1377451027992791,1.7237440194252613,-0.992420946972107,62.57663040362106,-3.685046924753074,0.93074456111227,4,-0.34499931335449574,-1.2199993133544957,-2.4099988937377965,-4.074998855590824,-0.7999992370605504,2,-0.07673608135477927,-1.241378289765773,28.790000915527344,1.2622953895220643,29.020000457763672,-1.1839080963760509,28.899999618530273,-0.07673608135477927
947,2009-04-02,28.93000030517578,29.270000457763672,28.65999984741211,29.170000076293945,407100.0,0.00451392609580159,1.7727266816075462,-1.0434793425438944,54.58090763006219,61.24332224994475,-0.43157340770915553,-0.9492660990964232,-1.6704995085236725,-2.8077631835605956,8.91559391472775,0.6100006103515625,0.8275826726872992,0.7665004730224609,-0.8196671406878586,2.3526680867327805,-0.026583333832700617,1.5595842798776225,-0.962179859354972,63.358798631949895,0.7788573646605599,0.7930838068551601,4,-0.47500038146972656,-1.3500003814697266,-2.5,-4.204999923706055,-1.0400009155273402,3,-0.07293469022100452,-3.8485093691839967,28.79999923706055,-1.241378289765773,28.790000915527344,1.2622953895220643,29.020000457763672,-0.07293469022100452
948,2009-04-03,28.559999465942386,29.03000068664551,28.36000061035156,28.959999084472656,319600.0,-0.012789520751135264,1.481468792054162,1.6666666666666519,49.4381894047144,59.57596123984639,0.08886293472423645,-0.44453954265405216,-1.2699286744162954,-2.431694387213792,9.090452254540022,0.6700000762939524,0.8077797740366179,0.29649963378906463,-1.1055030769507184,1.6985023445288476,-0.4045017215808251,0.9975009891589544,-0.4479610799624467,19.04752389637156,-39.283683002352994,0.701001355369891,4,0.03500080108642223,-0.9799995422363317,-1.7324991226196325,-3.83499908447266,-0.5599994659423864,4,-0.04341735974459171,1.7727266816075462,28.93000030517578,-3.8485093691839967,28.79999923706055,-1.241378289765773,28.790000915527344,-0.04341735974459171
949,2009-04-06,27.93000030517578,28.540000915527344,27.61000061035156,28.479999542236328,251800.0,-0.022058794556977346,1.776112094831965,1.374999403952996,40.85258806494604,57.60738256087475,0.6474225912855651,0.29426993998786344,-0.6218526511419711,-1.7939599227603935,9.178586157660659,0.9499988555908274,0.8243075583434702,-0.3929995536804185,-1.6118013414034813,0.8258022340426443,-1.0024004475419481,0.21640134018111112,1.4799995422363281,17.777768358768352,-34.22273686918055,0.6094008938615311,4,0.5799999237060547,-0.35000038146972656,-0.9850001335144043,-2.9200000762939453,0.039999008178707385,0,-0.029717146961586005,1.481468792054162,28.559999465942386,1.7727266816075462,28.93000030517578,-3.8485093691839967,28.79999923706055,-0.029717146961586005
950,2009-04-07,27.82999992370605,28.31999969482422,27.61000061035156,27.61000061035156,352500.0,-0.0035803931391722443,-5.454557276991268,-0.39999930641771686,47.71785020511898,55.52909162677609,0.7686871515442917,0.4429721119336669,-0.5158479992710632,-1.6862482096423648,9.270880377032388,0.7099990844726598,0.8487404254101811,-0.5094999313354514,-1.6897135346823333,0.6707136720114306,-1.0996067330088906,0.08060687033798786,1.5439999389648484,12.86546380943455,-37.5826825195187,0.5901068016734405,4,0.6800003051757848,-0.24999999999999645,-0.8899998664855922,-1.9399995803832972,0.21000099182129262,1,-0.0352137817076148,1.776112094831965,27.93000030517578,1.481468792054162,28.559999465942386,1.7727266816075462,28.93000030517578,-0.0352137817076148
951,2009-04-08,27.68000030517578,28.10000038146973,27.5,27.8700008392334,251600.0,-0.005389853357581131,-1.1818150291823863,-0.8636414866962018,50.0,54.260500507293564,0.8847457084775598,0.7096919627387912,-0.36436474178150746,-1.5240620551058193,9.884279684688138,0.6000003814697301,0.6848099830106378,-0.710499572753907,-1.6484137248346151,0.2274145793268012,-1.179456648794261,-0.24154249671355288,1.6587195724487316,10.169506136919578,-42.48143724589761,0.46895707604035364,4,0.7749996185302734,-0.10000038146972656,-0.8299999237060547,-1.5200004577636719,0.049999237060546875,2,-0.03323699660949475,-5.454557276991268,27.82999992370605,1.776112094831965,27.93000030517578,1.481468792054162,28.559999465942386,-0.03323699660949475
952,2009-04-09,27.149999618530273,28.09000015258789,26.88999938964844,27.93000030517578,552900.0,-0.019147423439385025,1.1818188123464304,4.1052552326456855,45.0097849549459,52.21349513091553,1.379536975171746,1.2261625624058397,0.1574453279627832,-1.0127755507349931,10.149241155309614,1.2000007629394496,0.6057702797340951,-1.1920001983642585,-2.2775143951658023,-0.1064860015627147,-1.7347572967650287,-0.6492430999634884,2.1151714639892596,12.149536042182516,-43.10736525254265,0.5427570984007711,4,1.0,0.43000030517578125,-0.30749940872192383,-0.875,0.8800010681152379,3,0.03130756513490285,-1.1818150291823863,27.68000030517578,-5.454557276991268,27.82999992370605,1.776112094831965,27.93000030517578,0.03130756513490285
953,2009-04-13,27.28000068664551,27.38999938964844,26.53000068664551,27.03000068664551,489600.0,0.004788253036530854,2.6595891467205597,-0.32051253836090426,31.12748042748882,48.975407262243216,1.1125716526500469,1.0574418968587516,0.03800390084667171,-1.1551766580448053,10.372255499845343,0.8599987030029297,0.42864769056541263,-1.002999210357661,-2.1854514885963106,0.17945306788098847,-1.5942253494769858,-0.4117730712383363,1.8426600943017561,37.31342858688264,-13.048908206988976,0.5912261391193245,4,0.6899995803832972,0.3649988174438441,-0.5600004196167028,-1.005001068115238,0.5999984741210902,0,0.022360655705611743,1.1818188123464304,27.149999618530273,-1.1818150291823863,27.68000030517578,-5.454557276991268,27.82999992370605,0.022360655705611743
954,2009-04-14,26.989999771118164,27.36000061035156,26.739999771118164,26.84000015258789,369300.0,-0.010630531826537393,-2.5428580770676796,0.5999984741210938,33.77662232254956,45.43005014432874,1.211764594935829,1.284945813330868,0.3541103300978463,-0.8741188526751706,10.183813738521486,0.6200008392333949,0.30876516388298825,-1.2115000724792466,-2.514682664230161,0.09168251927166793,-1.8630913683547057,-0.5599087766037876,1.925248202284962,25.698287114733866,-23.222739219242698,0.6515912958754574,4,0.9350004196166992,0.8500003814697266,-0.3599996566772461,-0.7150001525878906,0.20000076293944957,1,0.0374212759335637,2.6595891467205597,27.28000068664551,1.1818188123464304,27.149999618530273,-1.1818150291823863,27.68000030517578,0.0374212759335637
955,2009-04-15,26.729999542236328,27.09000015258789,26.60000038146973,26.809999465942386,287200.0,-0.009633206042486187,-1.8823664708819683,-0.5333341810460164,26.470607734750274,42.10822563828624,1.2838324223647035,1.4433135102913042,0.6361211535209677,-0.619075906674933,10.193031122929423,0.4899997711181605,0.09982228702554252,-1.3600003242492669,-2.7673644346142297,0.047363786115695916,-2.06368237943175,-0.6563182690667837,1.9944286482261901,12.73878308703806,-33.15750723932756,0.7036820551824823,4,1.1700010299682617,1.2400007247924805,-0.19749927520751953,-0.4549999237060547,0.7100009918212855,2,0.04638981639931661,-2.5428580770676796,26.989999771118164,2.6595891467205597,27.28000068664551,1.1818188123464304,27.149999618530273,0.04638981639931661
956,2009-04-16,27.1200008392334,27.25,26.399999618530273,26.79999923706055,605900.0,0.014590396695698615,1.9310361837237369,-4.0000238418804255,35.02541757092155,39.93539340949283,0.7045534351027776,1.0330307289284661,0.2769846885759435,-1.0233133419236182,10.690019349490655,0.8500003814697266,-0.08525253996594984,-0.9234991073608398,-2.3963590873030967,0.549360872581417,-1.6599290973319683,-0.18706911738971144,1.42887315092376,42.60360906362755,-2.981925624986367,0.7364299899711289,4,0.5949993133544922,0.784998893737793,-0.5225005149841309,-0.845001220703125,-0.3000011444091797,3,0.03392330559824397,-1.8823664708819683,26.729999542236328,-2.5428580770676796,26.989999771118164,2.6595891467205597,27.28000068664551,0.03392330559824397
957,2009-04-17,27.10000038146973,27.309999465942386,26.88999938964844,27.209999084472656,295400.0,-0.000737479983213496,1.7096825797241717,-0.34374422582894015,23.214332343708378,37.0216315138255,0.4891040457363758,1.061789626666183,0.32277348825397567,-1.0265917718003728,11.833942749809543,0.4200000762939453,-0.30762977248993195,-0.9144995689392061,-2.4394149534391865,0.6104158155607742,-1.676957261189198,-0.1520418766892142,1.2339861715247409,70.70716411871814,28.601676926209578,0.7624576922499905,4,0.3699998855590785,0.8049993515014613,-0.5025000572204625,-0.8250007629394567,-0.14999961853028054,4,0.023247201177066135,1.9310361837237369,27.1200008392334,-1.8823664708819683,26.729999542236328,-2.5428580770676796,26.989999771118164,0.023247201177066135
958,2009-04-20,27.01000022888184,27.270000457763672,26.520000457763672,26.670000076293945,290900.0,-0.0033210387941333686,-1.3437522351763107,-3.0909469230637168,19.819850264708847,34.684660647132475,0.37561472090599324,1.160074234013475,0.4199946542671249,-0.9735635671524498,13.078933808428845,0.75,-0.45898785844758905,-0.9719997406005838,-2.5553152033506343,0.6113157221494667,-1.763657471975609,-0.18034200922555854,1.1305876306662128,63.541664597063686,26.1093240676081,0.7916577313750244,4,0.3499994277954066,0.8949995040893519,-0.2899999618530309,-0.6199998855590856,-0.20000076293945312,0,0.03776380781637245,1.7096825797241717,27.10000038146973,1.9310361837237369,27.1200008392334,-1.8823664708819683,26.729999542236328,0.03776380781637245
959,2009-04-21,27.059999465942386,27.29999923706055,26.6200008392334,26.95000076293945,447400.0,0.001851137972486372,1.3050861703881471,0.32352545187314524,22.539689459760837,31.88708723098157,0.2114655616764587,1.023958470312568,0.38987430416186797,-1.0385847037095672,13.857768472871623,0.679998397827152,-0.6218097063869941,-0.8340004920959423,-2.41684793680756,0.7488469526156756,-1.6254242144517512,-0.04257676974013336,0.9065295695038884,72.5274679209059,36.62019574054003,0.7914237223558084,4,0.19000053405761363,0.845000267028805,-0.272499561309818,-0.6399993896484375,-0.8599987030029368,1,0.03030301962334714,-1.3437522351763107,27.01000022888184,1.7096825797241717,27.10000038146973,1.9310361837237369,27.1200008392334,0.03030301962334714
960,2009-04-22,26.70000076293945,27.45000076293945,26.60000038146973,26.940000534057614,375500.0,-0.013303721733477158,-2.863633408037823,-2.1818418269145994,20.000054495615785,28.553759952716657,0.4406570058439492,1.3333954796032863,0.7430896428587808,-0.6303884645367326,14.577143715517108,0.8500003814697195,-0.7486372497002876,-1.1184992790222203,-2.7799794397464304,0.5429808817019897,-1.9492393593843254,-0.28775919866011535,1.1098753308152247,28.571506422308087,-3.7985939644801654,0.8307400803621041,4,0.5449991226196325,1.2049989700317418,0.32749986648559926,-0.03999996185302379,0.029998779296878553,2,0.01835205082833924,1.3050861703881471,27.059999465942386,-1.3437522351763107,27.01000022888184,1.7096825797241717,27.10000038146973,0.01835205082833924
961,2009-04-23,26.6200008392334,27.020000457763672,26.190000534057614,26.78000068664551,374500.0,-0.0029962517385802023,1.5937522351763218,0.6666666666666815,16.521772782432578,25.388425266881846,0.39614212705829743,1.334539149761774,0.836513760884678,-0.5147809515169399,14.99191561245487,0.8299999237060582,-0.7812724288520378,-1.1049992561340325,-2.817067638542376,0.6070691262743111,-1.961033447338206,-0.24896506492985893,1.0488876069988358,34.127002148037754,5.442262426040816,0.8560341912041723,4,0.19999980926513317,1.1799993515014648,0.4074997901916504,0.039999961853027344,-0.220001220703125,3,0.03080389440167397,-2.863633408037823,26.70000076293945,1.3050861703881471,27.059999465942386,-1.3437522351763107,27.01000022888184,0.03080389440167397
962,2009-04-24,26.10000038146973,26.729999542236328,26.020000457763672,26.690000534057614,611800.0,-0.019534201403828444,1.1194060443189324,3.6875044703524953,15.833367771550712,23.689079416222054,0.8398568341247241,1.7721284025484572,1.4238129063544527,0.04215660072639693,15.66985241090617,0.7099990844726562,-0.8783732176214798,-1.514999771118159,-3.3498149204303154,0.3198153781939972,-2.4324073457742372,-0.597592196462081,1.3914215153015483,5.59439906526625,-23.305188081834643,0.9174075746560775,4,0.6350002288818324,1.6149997711181605,0.9600000381469691,0.5600004196166957,1.2700004577636683,4,0.027586180185103393,1.5937522351763218,26.6200008392334,-2.863633408037823,26.70000076293945,1.3050861703881471,27.059999465942386,0.027586180185103393
963,2009-04-27,25.36000061035156,26.26000022888184,25.25,26.04999923706055,847300.0,-0.028352481237645888,-1.2197810950279053,1.169488895354502,15.363912580779541,21.64322277824761,1.4291539575380128,2.354013805050702,2.2119719984767734,0.8493351154091862,16.642229221149073,1.0100002288818395,-1.0082110709398933,-2.077999591827396,-4.067356333236869,-0.08864285041792286,-3.0726779625321328,-1.0833212211226595,1.9254222849586533,5.000026009290366,-24.261015284005204,0.9946783707047374,4,0.9899997711181676,1.9699993133544957,1.7975001335144078,1.3000001907348668,2.0699996948242223,0,0.06269716539119008,1.1194060443189324,26.10000038146973,1.5937522351763218,26.6200008392334,-2.863633408037823,26.70000076293945,0.06269716539119008
964,2009-04-28,26.70000076293945,26.96999931335449,25.25,25.45000076293945,640400.0,0.05283912146441061,-1.084845724537502,-1.8115978084796833,38.58587322033874,22.989363387757436,0.04882598298285501,0.8762175148761138,0.8490079033603948,-0.4245925415490568,17.214606692450626,1.7199993133544886,-1.0433599837977852,-0.6219994544982939,-2.4897937966235624,1.2457948876269747,-1.55589662556093,0.3118977165643422,-1.4500007629394496,65.90910273149564,33.14590945932263,0.933897171062635,4,-0.350000381469723,0.6299991607666051,0.5799999237060582,-0.03999996185302379,0.7999992370605504,1,0.004119801492875608,-1.2197810950279053,25.36000061035156,1.1194060443189324,26.10000038146973,1.5937522351763218,26.6200008392334,0.004119801492875608
965,2009-04-29,26.95000076293945,27.15999984741211,26.54999923706055,26.76000022888184,287400.0,0.009363295612598188,1.0000062536153598,0.15200042724608806,42.7722861278051,23.8501265607445,-0.18627365895616776,0.5073115377348323,0.5729950668789598,-0.6099082888452152,17.324820867470574,0.610000610351559,-1.0214601841896709,-0.2799994468688993,-2.0202469859903154,1.4602480922525167,-1.1501232164296091,0.5901243226918105,-1.7000007629394496,89.00528265710643,51.178896160948305,0.8701237695607082,4,-0.600000381469723,0.3799991607666051,0.6574997901916539,-0.2899999618530238,0.39999961853028054,2,-0.027829312755766944,-1.084845724537502,26.70000076293945,-1.2197810950279053,25.36000061035156,1.1194060443189324,26.10000038146973,-0.027829312755766944
966,2009-04-30,26.59000015258789,27.10000038146973,26.3700008392334,26.84000015258789,315100.0,-0.01335809277032074,-1.1159449134504384,-1.3157857752347026,44.2623040522926,26.188790083920523,0.10129205387077889,0.7307197758217434,0.9103227541411982,-0.17420576795535325,17.85572546924324,0.7299995422363317,-1.008076282274729,-0.5295001029968276,-2.1246038246028682,1.065603618609213,-1.3270519637998461,0.26805175780619095,-1.3400001525878906,70.15708165649747,27.88136801627074,0.7975518608030199,4,-0.23999977111816406,0.7399997711181641,1.1175003051757812,0.07000064849853516,0.6800003051757812,3,0.005265114285259331,1.0000062536153598,26.95000076293945,-1.084845724537502,26.70000076293945,-1.2197810950279053,25.36000061035156,0.005265114285259331
967,2009-05-01,26.81999969482422,26.85000038146973,26.270000457763672,26.6200008392334,301800.0,0.008649851106298012,3.461533947107707,-0.7999954223632812,45.38151749072654,29.028975331255822,-0.19288655490155548,0.3526181486483537,0.6553420862664154,-0.3305488851106162,18.453117811139236,0.5799999237060582,-0.935422744487866,-0.19400053024292063,-1.5454033468340072,1.1574022863481659,-0.8697019385384657,0.4817008780526244,-1.493599700927735,82.19894346857868,37.6722761612163,0.675701408295544,5,-0.4699993133544922,0.5100002288818359,1.0550007820129395,-0.08499908447265625,0.5900001525878906,4,-0.01565995828012623,-1.1159449134504384,26.59000015258789,1.0000062536153598,26.95000076293945,-1.084845724537502,26.70000076293945,-0.01565995828012623
968,2009-05-04,27.31999969482422,27.31999969482422,26.56999969482422,26.81999969482422,275700.0,0.01864280408983343,2.0,2.500014305196601,53.17918968929331,32.43336424564832,-0.7200049517052776,-0.25828508835173736,0.13082027175067168,-0.7503631182037509,19.245824295890678,0.75,-0.914502212564706,0.36799945831298686,-0.78379708086214,1.5197959974881137,-0.20789881127457477,0.9438977279005485,-1.9202557067871098,100.0,50.8985071360996,0.5758982695875632,5,-0.9699993133544922,0.010000228881835938,0.5550007820129395,-0.5849990844726562,0.05999946594238281,0,0.001830202963679195,3.461533947107707,26.81999969482422,-1.1159449134504384,26.59000015258789,1.0000062536153598,26.95000076293945,0.001830202963679195
969,2009-05-05,27.10000038146973,27.43000030517578,26.61000061035156,27.13999938964844,383700.0,-0.008052683594874543,1.6451567253945085,-0.07999801635742188,53.5922414236896,36.16582945987875,-0.5517580517909266,-0.1092572011496813,0.35321704911298113,-0.4543156983711931,20.294786810648752,0.8199996948242223,-0.8591037261326662,0.1895001411438031,-0.8700422065652873,1.2490424888528935,-0.3402710327107421,0.7192713149983483,-1.5850410510253958,71.5517269728732,17.1132061736049,0.5297711738545455,5,-0.7600002288818395,0.22999954223632457,0.7750000953674281,-0.3649997711181676,0.0699996948242152,1,0.012177118784533203,2.0,27.31999969482422,3.461533947107707,26.81999969482422,-1.1159449134504384,26.59000015258789,0.012177118784533203
970,2009-05-06,26.85000038146973,27.309999465942386,26.649999618530273,27.190000534057614,319900.0,-0.009225092121066703,1.2758693264405307,8.50021458204169,47.305383750297935,39.586230678530455,-0.3109418570297855,0.0669940860825804,0.5863175746536236,-0.12352044129811901,21.400436563136576,0.6599998474121129,-0.7894179614508374,-0.011499881744381213,-0.9786065863936493,0.9556068229048869,-0.49505323406901525,0.4720534705802528,-1.1818377730468796,50.00000000000031,-5.690365780016606,0.48355335232463464,5,-0.5100002288818395,0.4799995422363246,1.025000095367428,-0.11499977111816762,0.6000003814697195,2,0.024208551556627267,1.6451567253945085,27.10000038146973,2.0,27.31999969482422,3.461533947107707,26.81999969482422,0.024208551556627267
971,2009-05-07,26.76000022888184,27.04999923706055,26.10000038146973,26.96999931335449,498200.0,-0.003351960942615251,4.135143773261889,0.6176440889048378,46.65354049850904,43.01069431485915,-0.22237999368730854,0.08910462751900994,0.6818800668259399,0.05268135399190399,22.663719787634683,0.9499988555908203,-0.7430272283998889,-0.05550003051757457,-0.9429200613227273,0.8319200002875782,-0.49921004592015095,0.3882099848850018,-0.9508906047187544,49.62405152422992,-3.9946644524135237,0.44371001540257576,5,-0.42000007629394887,0.5249996185302699,1.2249999046325648,0.0850000381469691,0.5399990081787109,3,0.02204783809945976,1.2758693264405307,26.85000038146973,1.6451567253945085,27.10000038146973,2.0,27.31999969482422,0.02204783809945976
972,2009-05-08,28.0,29.479999542236328,27.5,27.670000076293945,977800.0,0.04633780868879955,-4.910445721703632,-1.571435059037292,57.94542654056726,47.74197364372446,-1.3013752399859122,-1.1425281946364692,-0.5286847490035669,-1.1369407591318819,23.12774647178301,2.7199993133544886,-0.6134533448890629,1.1419997215270996,0.11646081216731474,2.1675386308868845,0.629230266847209,1.6547691762069903,-2.061219121355901,56.213020422743,3.6904722203533993,0.5127694546798923,5,-0.6350002288818359,-0.6350002288818359,0.017499923706054688,-1.1549997329711914,-1.1499996185302699,4,-0.02607141222272602,4.135143773261889,26.76000022888184,1.2758693264405307,26.85000038146973,1.6451567253945085,27.10000038146973,-0.02607141222272602
973,2009-05-11,27.88999938964844,28.6200008392334,27.8700008392334,28.040000915527344,497400.0,-0.003928593226841359,-6.894793904471259,-0.4545501835100895,56.59777467871481,49.74329602798847,-0.8881519160749498,-1.0376876364692684,-0.3886310301825979,-0.9696651410697577,23.229365802347317,0.75,-0.4589535915409151,1.0014991760253942,-0.10959802086818016,2.1125963729189685,0.445950577578607,1.5570477744721813,-1.789999008178711,52.95856368712032,2.843960097218286,0.5555485984467881,5,-0.09999942779541371,-0.524999618530277,0.12750053405761363,-1.0449991226196325,-0.2699985504150426,0,-0.017210453665857273,-4.910445721703632,28.0,4.135143773261889,26.76000022888184,1.2758693264405307,26.85000038146973,-0.017210453665857273
974,2009-05-12,28.0,28.25,27.79999923706055,28.06999969482422,549000.0,0.003944087944024455,1.0930253189261914,0.4666598850516361,60.76158145703735,51.742106620125384,-0.8877068629894325,-1.1258656113070842,-0.4679701702380221,-1.0310692739454197,23.3042069038189,0.4500007629394496,-0.24073088043511603,1.06099977493286,-0.15625989561405618,2.278259445479776,0.45236993965940187,1.669629610206318,-1.5619997024536119,56.213020422743,3.2340099081917586,0.6086298352734587,5,-0.21000003814697266,-0.6350002288818359,0.08750009536743164,-1.1549997329711914,0.12999916076660156,1,-0.022142887115478516,-6.894793904471259,27.88999938964844,-4.910445721703632,28.0,4.135143773261889,26.76000022888184,-0.022142887115478516
975,2009-05-13,27.96999931335449,28.18000030517578,27.70000076293945,27.70000076293945,589400.0,-0.001071453094482533,-2.555571253982521,-3.857138964577657,61.26876540764708,53.63171343738699,-0.7798088710001174,-1.0521482882854833,-0.394774067837357,-0.9644479131412744,23.181527421452035,0.4799995422363317,0.05997897420315823,0.968999099731441,-0.3271955830406874,2.2651937825035695,0.32090175834537504,1.617096441117507,-1.227799091339108,55.3254259229057,-0.03665733735535781,0.6480973413860646,5,-0.1799993515014613,-0.6049995422363246,0.07500076293945668,-1.12499904632568,0.6400012969970703,2,-0.02860204707543834,1.0930253189261914,28.0,-6.894793904471259,27.88999938964844,-4.910445721703632,28.0,-0.02860204707543834
976,2009-05-14,28.040000915527344,28.399999618530273,27.95000076293945,27.959999084472656,425400.0,0.0025027387876779272,-8.000114442663657,0.2963046687906638,67.50902116914901,56.090324957211706,-0.6956529356398029,-1.1064184900239908,-0.43115951830434796,-0.9970500049369413,22.913577898044828,0.44999885559082387,0.19095283695271803,0.9930006980895989,-0.38377007876202995,2.3697714749412278,0.3046153096637845,1.6813860865154133,-1.0240207614898686,27.272779816778893,-32.964189222702814,0.6883853884258142,5,-0.2500009536743164,-0.6750011444091797,0.0049991607666015625,-1.1950006484985352,0.14999961853026988,3,-0.021041374226959397,-2.555571253982521,27.96999931335449,1.0930253189261914,28.0,-6.894793904471259,27.88999938964844,-0.021041374226959397
977,2009-05-15,27.729999542236328,28.03000068664551,27.239999771118164,27.96999931335449,360100.0,-0.011055683422583229,3.3888632811464534,-2.9999284760632783,73.18979334212736,58.313725363082156,-0.27154957482141384,-0.7871571285442371,-0.06143696594284975,-0.6595346462470033,22.410057877787533,0.8000011444091797,0.27962605899078596,0.6514993667602553,-0.7587972448281803,2.061795978348691,-0.053648939033962506,1.3566476725544732,1.75,35.50720230871934,-30.406677411051817,0.7051483057942176,5,0.06000041961669922,-0.36499977111816406,0.28750038146972656,-0.8849992752075195,0.7800006866455114,4,-0.015506682736176503,-8.000114442663657,28.040000915527344,-2.555571253982521,27.96999931335449,1.0930253189261914,28.0,-0.015506682736176503
978,2009-05-18,28.03000068664551,28.059999465942386,27.489999771118164,27.739999771118164,391300.0,0.0108186494540774,2.257155313351453,-1.2083383003918342,66.33904365573117,59.730036722197895,-0.5143333427739911,-1.0612343537790032,-0.3215003978463926,-0.9284012648606357,21.482535605518148,0.5699996948242223,0.4012392062100645,0.9005004882812528,-0.5717759062148886,2.3727768827773943,0.16436229103318212,1.6366386855293236,1.4051988601684542,68.10353615906006,2.0986246947985165,0.7361381972480701,5,-0.24000072479248402,-0.6650009155273473,-0.1650009155273473,-1.1850004196167028,0.5399990081787074,0,-0.04209776226434325,3.3888632811464534,27.729999542236328,-8.000114442663657,28.040000915527344,-2.555571253982521,27.96999931335449,-0.04209776226434325
979,2009-05-19,27.8799991607666,28.1299991607666,27.35000038146973,27.8799991607666,226900.0,-0.0053514635106797215,2.119995117187486,0.0,61.712805685714706,61.33086138168864,-0.2704993151063846,-0.8924047355710982,-0.1382835968181304,-0.7334509531271394,20.4986296947049,0.7799987792968714,0.5065384864010554,0.7094989776611342,-0.7998325459848346,2.218830501307103,-0.04516678416185016,1.4641647394841186,1.5112963905334489,55.17236843403368,-7.59585357599169,0.754665761822984,5,-0.08999919891357422,-0.5149993896484375,-0.07249927520751953,-1.034998893737793,1.1000003814697266,1,-0.009325621569568732,2.257155313351453,28.03000068664551,3.3888632811464534,27.729999542236328,-8.000114442663657,28.040000915527344,-0.009325621569568732
980,2009-05-20,27.190000534057614,28.190000534057614,27.1299991607666,27.920000076293945,481100.0,-0.024748875447599405,-1.4941141623620458,-100.0,56.97674057560162,62.4778836124767,0.5283633035704547,-0.17266707224145605,0.5530964603196402,-0.0074883529672291615,19.68736789553536,1.060001373291012,0.5142220360676717,-0.004999637603763318,-1.497993338004008,1.4879940627964814,-0.7514964878038874,0.7414972125963608,2.1582691016387976,4.724515879046827,-54.749948509558,0.7464968502001225,5,1.1149988174438512,0.17499923706055043,0.6924996376037633,-0.34500026702880504,1.899999618530277,2,0.03457148246582653,2.119995117187486,27.8799991607666,2.257155313351453,28.03000068664551,3.3888632811464534,27.729999542236328,0.03457148246582653
981,2009-05-21,27.440000534057614,27.559999465942386,27.020000457763672,27.18000030517578,234900.0,0.009194556641764606,1.1600042724772193,-0.35616492043999026,57.17592664134424,62.39238362367414,0.43020594683888547,-0.3774362793888635,0.3344912533359157,-0.23599202735677594,18.41307632694363,0.5399990081787145,0.5445180270213044,0.20400037765502432,-1.2673881087483174,1.675388864058366,-0.5316938655466465,0.9396946208566952,1.8195382826416058,35.89744007746749,-19.847330357281592,0.7356942432016716,5,0.3800001144409215,-0.07500076293944957,0.4949998855590856,-0.595000267028805,1.029998779296875,3,0.04263848591554442,-1.4941141623620458,27.190000534057614,2.119995117187486,27.8799991607666,2.257155313351453,28.03000068664551,0.04263848591554442
982,2009-05-22,26.81999969482422,27.61000061035156,26.75,27.57999992370605,423100.0,-0.022594782331139873,1.0975583659171517,-2.923075230165452,44.36937730309875,61.03367280416124,0.9669011730873862,0.31544376845661404,0.9322623175082754,0.39589091954023914,17.006958159996717,0.860000610351559,0.6236439792602262,-0.45200042724609446,-1.8391835112006518,0.9351826567084629,-1.1455919692233714,0.24159111473118244,2.3051668203388687,4.861088115500525,-43.41498813162322,0.6935915419772781,5,0.755000114440918,0.5450000762939453,0.9900002479553223,0.025000572204589844,1.9500007629394531,4,0.05108131449747111,1.1600042724772193,27.440000534057614,-1.4941141623620458,27.190000534057614,2.119995117187486,27.8799991607666,0.05108131449747111
983,2009-05-26,26.95000076293945,27.54999923706055,26.0,26.85000038146973,696300.0,0.00484716888868264,1.3846191090316002,-0.1315794096757672,48.27586962879548,59.64637148991215,0.77057292243612,0.32745806262006383,0.7701229316916987,0.26411843556053327,15.086592869118814,1.5499992370605504,0.724780925492805,-0.4014993667602589,-1.4738162626894749,0.6708175291689571,-0.9376578147248686,0.13465908120435088,1.9851524310105901,43.37901969271654,-1.8721733343440832,0.536158447964608,5,0.24999904632568715,0.4149990081787145,0.7374992370605504,-0.10500049591064098,2.8199996948242223,1,0.05788495071538691,1.0975583659171517,26.81999969482422,1.1600042724772193,27.440000534057614,-1.4941141623620458,27.190000534057614,0.05788495071538691
984,2009-05-27,26.809999465942386,27.149999618530273,26.75,26.920000076293945,338600.0,-0.005194853173792424,-2.4782644751463687,-1.1000019073413996,49.52829212599629,58.34187445861762,0.809107171364694,0.5018529828421627,0.870538337248103,0.4013565570753883,14.359080051970619,0.39999961853027344,0.6482368704436254,-0.5470005989074664,-1.6062971185378565,0.5122959207229236,-1.0766488587226597,-0.017352339092273183,1.8316384086126511,36.986267964128146,-7.347631362440097,0.529648259815195,5,0.39000034332275035,0.5550003051757777,0.8225002288818324,0.03500080108642223,2.0400009155273438,2,0.06564715643197294,1.3846191090316002,26.95000076293945,1.0975583659171517,26.81999969482422,1.1600042724772193,27.440000534057614,0.06564715643197294
985,2009-05-28,26.20000076293945,26.78000068664551,26.0,26.770000457763672,292400.0,-0.022752656290718654,1.6440694404034328,5.181786655569627,44.11766237981412,55.74283459313596,1.2757908046131874,1.1096763081601253,1.4220858986548137,1.0046975693095526,14.170470736479551,0.8099994659423864,0.5673924100986554,-1.1194993019104054,-2.2870331180550068,0.048034514234196024,-1.7032662099827043,-0.5357323938381064,2.1774733241600828,12.422402926653394,-29.951739394098492,0.5837669080723001,5,0.894999504089359,1.1649990081787145,1.3774991035461461,0.644999504089359,2.949998855590824,3,0.10610682054747334,-2.4782644751463687,26.809999465942386,1.3846191090316002,26.95000076293945,1.0975583659171517,26.81999969482422,0.10610682054747334
986,2009-05-29,26.729999542236328,26.729999542236328,26.209999084472656,26.309999465942386,271700.0,0.02022896045280187,1.4761922062115975,-0.7368426336148518,34.321008585409075,51.42408073127838,0.6039369107658921,0.6226260673722024,0.867925977244937,0.46387022744622897,13.777573899317561,0.5299987792968786,0.4529561738319785,-0.5965004920959487,-1.747175626547289,0.5541746423553917,-1.1718380593216189,-0.021162924870278488,1.4097271361532506,45.34156928530144,4.523058243146394,0.57533756722567,5,0.36500072479248047,0.6350002288818359,0.8450002670288086,0.11500072479248047,2.3199996948242223,4,0.08829033485849869,1.6440694404034328,26.20000076293945,-2.4782644751463687,26.809999465942386,1.3846191090316002,26.95000076293945,0.08829033485849869
987,2009-06-01,26.399999618530273,27.07999992370605,26.3700008392334,26.899999618530273,420800.0,-0.012345676369526992,-1.535722070844674,-1.1904759742235604,32.55272113933319,47.67004489612305,0.81068876505935,0.9692407913829655,1.1813599768547434,0.7893156156122672,13.059814010754318,0.7099990844726527,0.31908929996257385,-0.9055004119873047,-2.1092046449647377,0.2982038209901283,-1.507352528476023,-0.3036482954985864,1.525754392020346,25.806439704373062,-12.919738641555242,0.6018521164887173,6,0.6950006484985352,0.9650001525878906,0.9100008010864258,0.44500064849853516,2.6000003814697266,0,0.07840908048238271,1.4761922062115975,26.729999542236328,1.6440694404034328,26.20000076293945,-2.4782644751463687,26.809999465942386,0.07840908048238271
988,2009-06-02,27.3700008392334,27.51000022888184,26.20000076293945,26.270000457763672,487200.0,0.03674247101209338,-1.1129027544272794,-2.200000762939453,43.8596654299281,45.68636264548009,-0.29366046235867316,0.0033493194286187133,0.20636755069884316,-0.17214129000683442,12.877830484765951,1.30999946594239,0.15531908422692453,0.06200075149536133,-1.142037938270736,1.2660394412614586,-0.5400185933876891,0.6640200963784118,0.36317777026215836,90.72851864717192,51.974771068689016,0.6020193448830494,6,-0.27500057220458984,-0.005001068115234375,-0.14500045776367188,-0.5250005722045898,0.929998397827152,1,0.05115087963473686,-1.535722070844674,26.399999618530273,1.4761922062115975,26.729999542236328,1.6440694404034328,26.20000076293945,0.05115087963473686
989,2009-06-03,27.43000030517578,27.5,26.979999542236328,27.28000068664551,381200.0,0.0021921616405791156,2.5862223186861613,0.13636324228347377,44.7674571188939,44.329775594734784,-0.4740572737052098,-0.03231665843694387,0.10457518694013146,-0.2236398287489081,12.864051095819379,0.5200004577636719,-0.02114658388228463,0.1055002212524414,-1.0955776909773505,1.3065781334822333,-0.49503873486245453,0.7060391773673373,0.1298604433702195,94.70199261060388,55.64669449928995,0.600538956114895,6,-0.625,-0.06500053405761719,-0.5900001525878906,-0.5850000381469727,1.0100002288818324,2,0.0853080614857431,-1.1129027544272794,27.3700008392334,-1.535722070844674,26.399999618530273,1.4761922062115975,26.729999542236328,0.0853080614857431
990,2009-06-04,27.5,27.88999938964844,27.21999931335449,27.45000076293945,215800.0,0.002551939265236225,-1.6274402740586627,0.33332909477006833,44.767436702684485,42.95105449043927,-0.5536850509414748,-0.053885960012824086,0.01239946939785952,-0.27809871993058266,12.652200016545128,0.6700000762939524,-0.16462398067208284,0.1429999351501472,-1.0390428101923312,1.3250426804926256,-0.448021437521092,0.7340213078213864,-1.5,76.92309428630105,34.87467452603872,0.5910213726712392,6,-0.5550003051757812,0.23999977111816406,-0.6599998474121094,-0.5749998092651367,0.7099990844726562,3,0.04909092296253559,2.5862223186861613,27.43000030517578,-1.1129027544272794,27.3700008392334,-1.535722070844674,26.399999618530273,0.04909092296253559
991,2009-06-05,27.35000038146973,27.70000076293945,27.15999984741211,27.70000076293945,147600.0,-0.0054545315829188645,2.0857161541354423,-7.000114442663586,46.200009841915225,43.15445810586332,-0.4668933473185035,0.15028660255530824,0.12899619494447379,-0.12429010605975677,11.774550345034998,0.5400009155273402,-0.2862212986507551,-0.03649969100951722,-1.184775669073904,1.1117762870548695,-0.6106376800417088,0.5376382980226744,-1.3122003936767612,68.04737000110617,24.131720276883755,0.5741379890321928,6,-0.40500068664551137,0.38999938964843395,-0.5100002288818395,-0.020000457763675428,0.9400005340576136,4,0.06581349952302329,-1.6274402740586627,27.5,2.5862223186861613,27.43000030517578,-1.1129027544272794,27.3700008392334,0.06581349952302329
992,2009-06-08,27.270000457763672,27.420000076293945,27.1299991607666,27.35000038146973,210700.0,-0.002925042873500705,1.6363801877877289,0.22857096146616485,42.05020795284457,42.46271791964656,-0.35352488432931395,0.1821306092444992,0.1801001464959775,-0.037394920783693664,11.264145506134128,0.29000091552734375,-0.34411892707292324,-0.07999963760375906,-1.1920010775049725,1.0320018022974544,-0.6360003575543658,0.4760010823468477,-1.1951564819335943,63.313642858271415,21.52989788303926,0.5560007199506063,6,-0.3250007629394531,0.4699993133544922,-0.43000030517578125,0.05999946594238281,1.7899990081787145,0,0.06527314812677676,2.0857161541354423,27.35000038146973,-1.6274402740586627,27.5,2.5862223186861613,27.43000030517578,0.06527314812677676
993,2009-06-09,27.40999984741211,27.60000038146973,27.10000038146973,27.270000457763672,290800.0,0.005133824250031616,-1.0833353201567515,-1.7499940395297604,45.07338096241563,41.96772779035981,-0.4709352811920908,0.004560897462042135,-0.00710694747423446,-0.15891696632154861,10.629700493619149,0.5,-0.42285404287537887,0.08399972915649556,-0.9992779448758391,1.1672774031888302,-0.45763910785967,0.6256385661726611,-1.2988527633056641,47.2527887118476,6.8667343412093444,0.5416388370161672,6,-0.4650001525878906,0.3299999237060547,-0.5699996948242188,-0.07999992370605469,1.7700004577636719,1,0.05800803215757799,1.6363801877877289,27.270000457763672,2.0857161541354423,27.35000038146973,-1.6274402740586627,27.5,0.05800803215757799
994,2009-06-10,27.3799991607666,27.57999992370605,27.059999465942386,27.459999084472656,249300.0,-0.001094516118661737,2.2499865890220994,-0.5714305177111717,52.311418473156095,42.87814513406447,-0.3928942410107865,-0.015040013419366005,-0.029504473935961784,-0.11010648261922285,10.073962113391314,0.5200004577636648,-0.3876023031216107,0.08499908447265625,-0.9515437492819743,1.1215419182272868,-0.433272332404659,0.6032705013499715,-1.233275030549315,38.55418364321964,-6.080800342587075,0.5182714168773159,6,-0.33499908447265625,0.3600006103515625,-0.5399990081787109,-0.049999237060546875,2.380001068115238,2,0.033601172552709,-1.0833353201567515,27.40999984741211,1.6363801877877289,27.270000457763672,2.0857161541354423,27.35000038146973,0.033601172552709
995,2009-06-11,27.170000076293945,27.56999969482422,27.149999618530273,27.5,199000.0,-0.0076697987914319254,-1.2702655332573831,4.125002980235081,46.683040810702934,44.251704270208236,-0.03445408385115556,0.1390829921860508,0.13199055917028701,0.10186475167285636,9.623925339209437,0.4200000762939453,-0.38677021049541693,-0.08500003814697266,-1.0724476847795614,0.9024476084856161,-0.578723861463267,0.40872378516932173,-0.9884104408880354,17.187560535844305,-27.373182894110123,0.4937238233162943,6,-0.125,0.5699996948242188,-0.33500003814697266,0.15999984741210938,2.6000003814697266,3,0.046742747670131646,2.2499865890220994,27.3799991607666,-1.0833353201567515,27.40999984741211,1.6363801877877289,27.270000457763672,0.046742747670131646
996,2009-06-12,27.45000076293945,27.46999931335449,26.61000061035156,27.1299991607666,235200.0,0.01030550923295026,3.7777877855073716,-0.9697020489552821,58.44505556879389,47.12863031792609,-0.2252717716814061,-0.19751190427274778,-0.19458291996638977,-0.16637232366248256,9.194434535165154,0.8599987030029297,-0.37367075161016317,0.22450065612792613,-0.6972705275690281,1.1462718398248803,-0.23638493572055097,0.6853862479764032,-1.2342429324486908,84.84851987785198,33.80923343395639,0.46088559184847727,6,-0.40500068664550426,0.2899990081787145,-0.6150007247924769,-0.12000083923339488,2.6899986267089915,4,0.027686641180691307,-1.2702655332573831,27.170000076293945,2.2499865890220994,27.3799991607666,-1.0833353201567515,27.40999984741211,0.027686641180691307
997,2009-06-15,27.29999923706055,27.36000061035156,26.940000534057614,27.15999984741211,188400.0,-0.005464536310010537,2.2307432729834504,0.4374959022012045,54.66664632161469,48.32940597255793,0.07355551911412661,-0.08577435891549712,-0.09804841168349299,-0.014620956564083798,9.683575322085874,0.5100002288818359,-0.27956392120665186,0.09599914550781463,-0.7957974413576459,0.9877957323732751,-0.3498991479249156,0.5418974389405449,-1.0507565753866395,69.6968470941828,16.95789108295805,0.445898293432731,6,-0.04999923706055043,0.44000053405761363,-0.4874992370605504,0.03000068664550426,2.9700012207031214,0,0.03626379875948271,3.7777877855073716,27.45000076293945,-1.2702655332573831,27.170000076293945,2.2499865890220994,27.3799991607666,0.03626379875948271
998,2009-06-16,26.85000038146973,27.34000015258789,26.540000915527344,27.34000015258789,188300.0,-0.016483475024421712,2.2653045336530413,-3.5000136239780875,50.49262240863513,48.96553544919585,0.4939828160741726,0.285949956054953,0.30408008407630405,0.4409156369854159,10.353129550577265,0.7999992370605469,-0.18370410524828173,-0.2949996948242166,-1.1094868436708616,0.5194874540224284,-0.7022432692475391,0.11224387959910587,-0.5679425852363273,29.80766938280751,-23.894315300451282,0.4072435744233225,6,0.3649997711181605,0.4600000381469691,0.514999389648434,0.514999389648434,4.389999389648434,1,0.0823090894999714,2.2307432729834504,27.29999923706055,3.7777877855073716,27.45000076293945,-1.2702655332573831,27.170000076293945,0.0823090894999714
999,2009-06-17,27.6200008392334,27.770000457763672,26.709999084472656,26.79999923706055,223700.0,0.028677856492511422,-1.1199987030054035,-1.6734734391847492,66.82464819129544,51.41633672570818,-0.27516867435967995,-0.5317929440738709,-0.4855203808072197,-0.3218874086998902,10.970980190555887,1.0600013732910156,-0.021097429568023074,0.488000679016114,-0.2842988761102774,1.2603002341425054,0.10185090145292008,0.8741504565793079,-1.3057842111316944,87.80490452398453,27.688272404332885,0.386149777563195,6,-0.4650001525878906,-0.4200010299682617,-0.042500972747802734,-0.2550010681152344,3.679998397827152,2,0.05648078995444661,2.2653045336530413,26.85000038146973,2.2307432729834504,27.29999923706055,3.7777877855073716,27.45000076293945,0.05648078995444661
1000,2009-06-18,28.1299991607666,28.21999931335449,27.5,27.53000068664551,188300.0,0.01846481919032983,-1.1818166054966224,0.7317040265911781,66.66666666666671,53.69040970623612,-0.767069172426794,-1.0200570062536158,-1.0063727896861536,-0.8272381413897065,11.556654861159219,0.7199993133544886,0.03668347602661015,0.9509990692138679,0.05874238507543339,1.8432557533523024,0.5048707271446489,1.397127411283087,-1.7842668774339643,94.64284295126171,31.308226831065838,0.4461283420692178,6,-0.7499990463256836,-0.9299993515014648,-0.5524992942810059,-0.7649993896484375,3.710000991821289,3,0.05794529387646152,-1.1199987030054035,27.6200008392334,2.2653045336530413,26.85000038146973,2.2307432729834504,27.29999923706055,0.05794529387646152
1001,2009-06-19,28.61000061035156,28.8700008392334,28.18000030517578,28.18000030517578,421300.0,0.017063685172604703,-2.2093025318926207,0.7166689978764781,75.40230802318464,57.39619860294057,-1.1728850307558645,-1.4839959624081835,-1.4870387797364693,-1.3011906796999426,12.26357816932313,0.7400016784667969,0.10064497130378669,1.3725005149841287,0.27774981524616393,2.4672512147220935,0.8251251651151463,1.9198758648531111,-2.1892976458180478,88.84119152809721,19.901959395186353,0.5473753498689815,6,-0.9049997329711879,-1.1750001907348597,-1.0325007438659632,-1.2450008392333949,3.430000305175785,4,0.040545257695395076,-1.1818166054966224,28.1299991607666,-1.1199987030054035,27.6200008392334,2.2653045336530413,26.85000038146973,0.040545257695395076
1002,2009-06-22,28.190000534057614,28.729999542236328,28.149999618530273,28.61000061035156,364200.0,-0.014680184108139538,-1.3199908447615198,-0.9767436702684561,60.78947183498018,59.142430922114414,-0.680187947300464,-1.0077649730685572,-1.0555112625557719,-0.8792789584486584,12.64646937559301,0.5799999237060547,0.1536440270512145,0.8840003967285135,-0.27056774632356806,2.038568539780595,0.3067163252024727,1.4612844682545543,-1.6223396970421078,70.81543659047898,4.441042884493811,0.57728407152604,6,-0.48499965667724254,-0.7550001144409144,-0.6125006675720179,-0.8250007629394496,3.7699985504150426,0,0.0691734238612356,-2.2093025318926207,28.61000061035156,-1.1818166054966224,28.1299991607666,-1.1199987030054035,27.6200008392334,0.0691734238612356
1003,2009-06-23,28.51000022888184,28.56999969482422,28.229999542236328,28.399999618530273,307800.0,0.011351532059661329,1.9565289502927372,-0.2619061675469315,63.30049342082091,60.36343924963273,-0.9250190588633593,-1.2700154180690255,-1.3642183853984413,-1.1868645433754246,12.189366753425244,0.3799991607666051,0.22051815090510374,1.126000118255618,-0.13332984851428265,2.385330085025519,0.49633513487066594,1.7556651016405702,-1.8041989917332586,83.33331861614921,19.693599570460535,0.6296649833849507,6,-0.8049993515014684,-1.0749998092651403,-0.9325003623962438,-1.1450004577636754,3.820001602172855,1,0.06173273289204939,-1.3199908447615198,28.190000534057614,-2.2093025318926207,28.61000061035156,-1.1818166054966224,28.1299991607666,0.06173273289204939
1004,2009-06-24,28.56999969482422,28.8799991607666,28.43000030517578,28.71999931335449,205500.0,0.0021045059789792653,-1.0930257315596403,-1.363625329449223,63.20987526408547,62.19975418889745,-0.8923001021777672,-1.2557841821631897,-1.4026462253179943,-1.22471402991658,11.855506939628835,0.4499988555908203,0.3257412321341775,1.0979995727539062,-0.2361920861727178,2.4321912316805303,0.430903743290596,1.7650954022172165,-1.7343464815505492,77.53625692278135,14.933334154338574,0.6670958294633115,6,-0.8599996566772461,-1.130000114440918,-0.992499828338623,-1.2049999237060547,3.8800010681152273,2,0.09345467640231186,1.9565289502927372,28.51000022888184,-1.3199908447615198,28.190000534057614,-2.2093025318926207,28.61000061035156,0.09345467640231186
1005,2009-06-25,28.979999542236328,28.979999542236328,27.8799991607666,28.36000061035156,196600.0,0.014350712348323302,2.548394440376794,-4.133336724184092,68.90950536823561,63.362470833279865,-1.1382501727874939,-1.5250235647770438,-1.7774835855959594,-1.6107532735596664,10.435549110453818,1.1000003814697266,0.4211151520269709,1.3689994812011719,0.013699530791523529,2.72429943161082,0.6913495059963495,2.0466494564059943,-1.9807986531632231,100.0,36.512479599288525,0.6776499752048237,6,-1.2199993133544922,-1.489999771118164,-1.4024996757507324,-1.614999771118164,3.1500015258789062,3,0.0800552012239677,-1.0930257315596403,28.56999969482422,1.9565289502927372,28.51000022888184,-1.3199908447615198,28.190000534057614,0.0800552012239677
1006,2009-06-26,29.09000015258789,29.32999992370605,28.6299991607666,28.79999923706055,442600.0,0.0037957423081129704,-1.2222208766522644,0.46774421795494114,70.96773768243972,65.17370320670487,-1.1076316103943284,-1.527467543214037,-1.8628913488382963,-1.693994307930609,9.106244834718547,0.7000007629394496,0.48920551684386027,1.3610000610351562,-0.07959773167037554,2.801597853740688,0.6407011646823904,2.081298957387922,-1.8927193981984622,83.44830035595074,19.115134949024082,0.7202988963527667,6,-1.1549997329711914,-1.4250001907348633,-1.2550005912780762,-1.7250003814697266,2.9099998474121094,4,0.09453420369801391,2.548394440376794,28.979999542236328,-1.0930257315596403,28.56999969482422,1.9565289502927372,28.51000022888184,0.09453420369801391
1007,2009-06-29,28.46999931335449,29.09000015258789,28.38999938964844,28.85000038146973,267400.0,-0.02131319477419269,-1.5925910227610094,-1.3103443739970415,60.99584142736109,66.34072754211886,-0.33996369469327803,-0.7846663783588745,-1.2243503020045274,-1.0532819153509863,8.134413359812052,0.7000007629394496,0.5961933298405029,0.6374992370605419,-0.6944065723357227,1.9694050464568065,-0.02845366763758861,1.3034521417586724,-1.0167922586470652,40.68964428624406,-24.738134224880014,0.6659529046981316,6,-0.44999980926513317,-0.8049993515014613,-0.877499103546139,-1.1049995422363246,3.15000152587891,0,0.12539521209255056,-1.2222208766522644,29.09000015258789,2.548394440376794,28.979999542236328,-1.0930257315596403,28.56999969482422,0.12539521209255056
1008,2009-06-30,28.770000457763672,29.09000015258789,28.46999931335449,28.520000457763672,221800.0,0.010537448248846948,-2.5428387701495927,-0.6578928876173145,63.6542311833014,65.98845898567507,-0.37880698632261556,-1.0270633830155518,-1.4990415225688096,-1.3395583413714256,7.750743530158788,0.620000839233402,0.642900535912343,0.8675004005432143,-0.5084871780896627,2.2434879791760913,0.17950661122677403,1.5554941898596546,-1.091578258776412,61.37936749721805,-7.140081570924728,0.6879937893164388,6,-0.35500049591064453,-1.1050004959106445,-1.3000006675720215,-1.4050006866455078,3.3999977111816335,1,0.11087933875399547,-1.5925910227610094,28.46999931335449,-1.2222208766522644,29.09000015258789,2.548394440376794,28.979999542236328,0.11087933875399547
1009,2009-07-01,29.770000457763672,29.85000038146973,28.739999771118164,28.82999992370605,228600.0,0.03475842836596632,1.0181822280251773,3.760002136230483,72.10883559344303,66.59314442198357,-1.1641834216987945,-1.9423533743575554,-2.463201547012588,-2.3139715077424867,7.696652107786322,1.110000610351566,0.7531680472942632,1.7505003929138176,0.16212848079332431,3.338872305034311,0.956314436853571,2.5446863489740643,-1.8933889318101578,95.93909268353119,20.06205261045794,0.7941859560602464,7,-0.9050006866455078,-1.8450002670288086,-2.4875006675720215,-2.405000686645508,6.479999542236328,2,0.08599265481782692,-2.5428387701495927,28.770000457763672,-1.5925910227610094,28.46999931335449,-1.2222208766522644,29.09000015258789,0.08599265481782692
1010,2009-07-02,28.85000038146973,29.709999084472656,28.85000038146973,29.56999969482422,175100.0,-0.030903596309956316,-1.3888875643399778,-0.7659562811592548,60.73618949911353,64.96357569708677,-0.14674211415364624,-0.9655323051325908,-1.5057074239885075,-1.3848112517678217,8.20501522009983,0.9200000762939418,0.9103167202988516,0.763000297546391,-0.8470092303947929,2.373009825487575,-0.042004466424199194,1.5680050615169812,-0.6971144157439468,31.50689584446497,-41.449306214236536,0.805004763970592,7,0.014999389648433947,-0.9250001907348668,-1.5675005912780797,-1.485000610351566,9.039999008178707,3,0.12478337379094051,1.0181822280251773,29.770000457763672,-2.5428387701495927,28.770000457763672,-1.5925910227610094,28.46999931335449,0.12478337379094051
1011,2009-07-06,29.149999618530273,29.239999771118164,28.270000457763672,28.82999992370605,277100.0,0.010398586935660203,2.8799972534179688,-0.4444444444444516,63.86806866798149,65.30564201186469,-0.4046392399727772,-1.1844955641297474,-1.761374519723887,-1.6632745165456342,8.336873200248007,0.9699993133544922,0.9453640755558013,0.9729995727539062,-0.6645480363107588,2.6105471818185713,0.15422576822157197,1.7917733772862405,0.7000007629394567,55.69615210502478,-16.942310447435588,0.8187738045323333,7,-0.2849998474121094,-1.1249990463256836,-1.919999599456787,-1.7849998474121094,7.690000534057617,0,0.10222989669236959,-1.3888875643399778,28.85000038146973,1.0181822280251773,29.770000457763672,-2.5428387701495927,28.770000457763672,0.10222989669236959
1012,2009-07-07,29.04999923706055,29.54999923706055,28.989999771118164,29.239999771118164,188100.0,-0.0034305448637520497,-2.612906004466918,-0.593752235176293,67.40504982494349,65.76170383454499,-0.18977606289413274,-0.9953361120908362,-1.6005262436510392,-1.5125617914614615,8.57720637197531,0.5599994659423864,0.9481990148871766,0.7839992523193402,-0.8394136483894385,2.407412153028119,-0.027707198035049174,1.5957057026737296,0.7684011459350586,49.36701373170375,-27.504132526487922,0.8117064503543895,7,-0.18499946594238637,-1.0249986648559606,-1.819999217987064,-1.6849994659423864,7.9700012207031214,1,0.10154908228623927,2.8799972534179688,29.149999618530273,-1.3888875643399778,28.85000038146973,1.0181822280251773,29.770000457763672,0.10154908228623927
1013,2009-07-08,29.0,29.13999938964844,28.3799991607666,29.1200008392334,278300.0,-0.0017211441780956571,8.500125171365182,0.6315815891181165,62.32142023894308,65.66298660952916,-0.07035992471380581,-0.8644302461021169,-1.4651495014820384,-1.4175339706098598,8.825688682663376,0.7600002288818395,0.8653942303307325,0.6545000076293945,-0.9480042583915385,2.2570042736503275,-0.14675212538107374,1.4557521406398628,0.7874323844909696,46.20250490417976,-28.07583676856163,0.8012521330104673,7,-0.13500022888183594,-0.9749994277954102,-1.7699999809265137,-1.635000228881836,7.549999237060547,2,0.09034485652528956,-2.612906004466918,29.04999923706055,2.8799972534179688,29.149999618530273,-1.3888875643399778,28.85000038146973,0.09034485652528956
1014,2009-07-09,28.29999923706055,29.0,28.25,29.0,182800.0,-0.024137957342739602,1.1428548073307503,5.833298895334946,51.468048302345274,63.725046935541336,0.656334106698722,-0.09694168186253194,-0.7293438234451948,-0.7195485886519819,9.089891061826219,0.75,0.8843221113699187,-0.0915007591247523,-1.6288020916593062,1.4458005734098016,-0.8601514253920293,0.6771499071425247,1.4570845088958748,3.4246074256005357,-65.45727788505513,0.7686506662672766,7,0.7500009536743129,-0.10499858856201527,-1.069999217987064,-0.9349994659423864,8.100002288818356,3,0.13674908255180296,8.500125171365182,29.0,-2.612906004466918,29.04999923706055,2.8799972534179688,29.149999618530273,0.13674908255180296
1015,2009-07-10,28.440000534057614,28.51000022888184,28.09000015258789,28.29999923706055,159300.0,0.004947042430083259,1.9999931880572512,-0.2000016348684657,48.44036703669212,61.222005752680495,0.4824090218540853,-0.144318627266518,-0.839234638530538,-0.8634860429652029,9.443811846580685,0.42000007629394887,0.8689506857990281,-0.014999485015874114,-1.4407253963771431,1.410726426345395,-0.7278624406965086,0.6978634706647604,1.2567998620605536,23.972643900399458,-40.63366246662498,0.7128629556806338,7,0.529999732971195,-0.24499988555907848,-1.355000495910641,-1.0750007629394496,8.109998703002933,4,0.27461319688055963,1.1428548073307503,28.29999923706055,8.500125171365182,29.0,-2.612906004466918,29.04999923706055,0.27461319688055963
1016,2009-07-13,28.209999084472656,28.420000076293945,28.0,28.420000076293945,212400.0,-0.008087251943245444,2.999981834860719,-1.4999931881037805,50.19010014297855,60.02136783219355,0.6419643901199414,0.15340446319148882,-0.5695688597913566,-0.6348063713712122,9.071911104748246,0.44000053405761363,0.8444105889853901,-0.2830008506774888,-1.6345239960089515,1.0685222946539739,-0.9587624233432201,0.3927607219882425,1.3903932970336932,13.548334699241703,-48.19585092091124,0.6757615726657307,7,0.715001106262207,-0.014998435974121094,-0.8674993515014648,-0.8449993133544922,9.10000228881836,0,0.3431407521917944,1.9999931880572512,28.440000534057614,1.1428548073307503,28.29999923706055,8.500125171365182,29.0,0.3431407521917944
1017,2009-07-14,28.290000915527344,28.46999931335449,28.18000030517578,28.18000030517578,213200.0,0.002835938803653626,-4.2726799833540765,-0.52380995631284,47.80877447681905,58.260761531473285,0.5964698521725467,0.15955435708775312,-0.6155736479772003,-0.717913614153801,8.652015766543435,0.2899990081787074,0.7533709422672032,-0.2524991035461426,-1.487546354199786,0.9825481471075008,-0.8700227288729643,0.3650245217806791,1.1823600754584973,25.43869042041994,-32.18768235563462,0.6175236253268217,7,0.6349992752075195,-0.0950002670288086,-0.9475011825561523,-0.9250011444091797,9.069999694824219,1,0.30222689856357565,2.999981834860719,28.209999084472656,1.9999931880572512,28.440000534057614,1.1428548073307503,28.29999923706055,0.30222689856357565
1018,2009-07-15,29.059999465942386,29.059999465942386,28.36000061035156,28.479999542236328,234800.0,0.027218046146913366,1.4137894747226893,5.272697322790988,54.27573578485664,56.27930599718591,-0.14311653516013578,-0.45997035760544236,-1.3580457202658032,-1.488966665260378,7.6488626468221685,0.7699985504150426,0.6554283863811285,0.4069994926452658,-0.5559366953756566,1.3699356806661882,-0.07446860136519717,0.8884675866557288,0.29457264576458897,100.0,43.037647584361096,0.48146809401046164,7,-0.20499992370605824,-0.8649988174438512,-1.717499732971195,-1.6949996948242223,8.530000686645504,2,0.2739160749521077,-4.2726799833540765,28.290000915527344,2.999981834860719,28.209999084472656,1.9999931880572512,28.440000534057614,0.2739160749521077
1019,2009-07-16,29.18000030517578,29.35000038146973,28.959999084472656,29.059999465942386,164800.0,0.004129416429413002,-1.4374959022012108,0.20689802589389797,51.8382401924176,55.290644963108576,-0.3974011514373146,-0.4818102586372959,-1.4414658042815525,-1.5944854584739758,7.500444003070278,0.39000129699707387,0.6529575074639489,0.44900035858154297,-0.408582684208902,1.306583401371988,0.020208837186320494,0.8777918799767654,-1.1800003051757812,87.40740531429542,34.40648723418024,0.4287915213952231,7,-0.4050006866455078,-0.9849996566772461,-1.8375005722045898,-1.8150005340576172,8.779998779296875,3,0.25257021435251725,1.4137894747226893,29.059999465942386,-4.2726799833540765,28.290000915527344,2.999981834860719,28.209999084472656,0.25257021435251725
1020,2009-07-17,29.76000022888184,29.84000015258789,29.190000534057614,29.229999542236328,380800.0,0.01987662500480436,-1.1311508215687063,4.416641500437258,55.6683540177729,54.379565557529844,-0.9328409392880701,-0.9838772410358381,-1.9693316267788568,-2.1646268898102043,8.27868455022321,0.6599998474121094,0.6241794068836946,0.9475002288818395,0.02318817518796834,1.8718122825757106,0.4853442020349057,1.4096562557287733,-1.7330002212524462,95.65217842001077,44.58167294761421,0.4621560268469355,7,-0.8400001525878942,-1.5649995803833043,-2.367500305175785,-2.3950004577636754,7.640001296997067,4,0.22311832143579746,-1.4374959022012108,29.18000030517578,1.4137894747226893,29.059999465942386,-4.2726799833540765,28.290000915527344,0.22311832143579746
1021,2009-07-20,29.770000457763672,29.93000030517578,29.28000068664551,29.93000030517578,136700.0,0.0003360291937137827,7.1250029802350365,-0.30188611344031063,62.264150264383545,53.80835449524541,-0.9450246783310767,-0.9512904956906034,-1.9231052408701963,-2.1527947037174684,8.471806326600621,0.6499996185302699,0.44115377630501484,0.8995004653930678,-0.11270887548645803,1.9117098062725937,0.3933957949533031,1.4056051358328325,-1.67048044433594,90.85715157645089,36.8842348531066,0.5061046704397634,7,-0.8050003051757812,-1.5349998474121094,-2.377500534057617,-2.405000686645508,7.680000305175781,0,0.22774600856711547,-1.1311508215687063,29.76000022888184,-1.4374959022012108,29.18000030517578,1.4137894747226893,29.059999465942386,0.22774600856711547
1022,2009-07-21,30.13999938964844,30.229999542236328,29.290000915527344,29.85000038146973,260700.0,0.012428583345496014,3.0000000000000604,-1.8124955296473786,62.756035672018676,53.85664509892048,-1.2786062026171585,-1.2308144617168644,-2.2713938818386836,-2.4939575601521184,8.844050425339322,0.9399986267089844,0.4055088314014128,1.1719994544982946,0.0645964953221636,2.2794024136744255,0.6182979749102273,1.7257009340863618,-1.9306505587158256,95.18715486659791,40.409885713674434,0.5537014795880661,7,-1.024999618530277,-1.7549991607666051,-2.7474994659423864,-2.774999618530277,7.310001373291012,1,0.2378899180105858,7.1250029802350365,29.770000457763672,-1.1311508215687063,29.76000022888184,-1.4374959022012108,29.18000030517578,0.2378899180105858
1023,2009-07-22,30.270000457763672,30.65999984741211,29.989999771118164,30.07999992370605,323600.0,0.004313240568939003,-2.6216138194827487,0.6551764961228196,55.55555084605677,54.310812048221756,-1.3516533701157023,-1.2882493331566494,-2.37418022510235,-2.593435183302507,9.397919648180848,0.6700000762939453,0.32281533575771704,1.2140005111694343,-0.013378624792373728,2.4413796471312423,0.6003109431885285,1.82769007915034,-1.8989995699267581,77.05886972814685,26.35278133430289,0.6136895679809049,7,-0.9400005340576172,-1.6700000762939453,-2.77500057220459,-2.905000686645508,7.529998779296875,2,0.23422530708186495,3.0000000000000604,30.13999938964844,7.1250029802350365,29.770000457763672,-1.1311508215687063,29.76000022888184,0.23422530708186495
1024,2009-07-23,31.239999771118164,31.43000030517578,30.09000015258789,30.34000015258789,423200.0,0.03204490580394781,1.0937491152440286,4.736826783114904,76.26371194108441,57.40229481537646,-2.07943074948356,-2.1586372443739386,-3.3086784191614598,-3.5275993430760586,9.806653496439328,1.3400001525878906,0.24957309278813256,2.050499820709227,0.5058726778581786,3.5951269635602756,1.2781862492837028,2.8228133921347514,-2.640098987323732,91.51783243429654,36.79760592641574,0.7723135714255243,7,-1.5249996185302734,-2.1700000762939453,-3.977499485015869,-3.875,6.289999008178718,3,0.2032650585145137,-2.6216138194827487,30.270000457763672,3.0000000000000604,30.13999938964844,7.1250029802350365,29.770000457763672,0.2032650585145137
1025,2009-07-24,31.29999923706055,31.6299991607666,30.790000915527344,31.270000457763672,256400.0,0.0019205975154281685,1.4347823683235754,0.033331991124471216,74.94197194916288,60.15250279384138,-1.8898092337799675,-2.145939899630765,-3.3307804508282572,-3.544983452798892,11.191883719790145,0.8399982452392578,0.23599938705675783,1.9944993019104054,0.18958824194759316,3.7994103618732176,1.0920437719289993,2.8969548318918115,-2.3604865107003583,85.95744093708518,30.065185836983574,0.9024555299814052,7,-1.394999504089359,-1.7349996566772496,-4.122498989105228,-3.9349994659423864,5.7499999999999964,4,0.21277955302715723,1.0937491152440286,31.239999771118164,-2.6216138194827487,30.270000457763672,3.0000000000000604,30.13999938964844,0.21277955302715723
1026,2009-07-27,31.84000015258789,31.899999618530273,31.11000061035156,31.40999984741211,245800.0,0.017252425836737917,1.8727276510448947,14.333926754830449,79.36840710416527,63.659128641324294,-2.079417187036263,-2.6028012383292136,-3.8280844173911355,-4.04438480175704,12.248780979319235,0.7899990081787145,0.3747205052123519,2.3970002174377427,0.27081163916989226,4.523188795705593,1.3339059283038175,3.460094506571668,-2.523819325410802,97.7011687448982,39.29052778807324,1.063094289133925,7,-1.7100000381469727,-1.9500007629394531,-4.550000190734863,-4.475000381469727,5.020000457763672,0,0.1746231578720363,1.4347823683235754,31.29999923706055,1.0937491152440286,31.239999771118164,-2.6216138194827487,30.270000457763672,0.1746231578720363
1027,2009-07-28,32.040000915527344,32.080001831054695,31.61000061035156,31.95000076293945,302500.0,0.0062814309667393875,4.529361606641647,0.20930253189262904,81.02038369584605,66.63075618698979,-1.8903283541586156,-2.657905343170299,-3.972190086619598,-4.187840370415081,13.786115561283863,0.47000122070313566,0.5483720067339348,2.4185009002685547,0.050572283177505284,4.786429517359604,1.2345365917230282,3.602465208814081,-2.310409081733745,98.08608248316436,36.556034111920496,1.1839643085455251,7,-1.5200004577636683,-2.0600004196166957,-4.470000267028809,-4.67500114440918,4.459999084472656,1,0.16885142611810267,1.8727276510448947,31.84000015258789,1.4347823683235754,31.29999923706055,1.0937491152440286,31.239999771118164,0.16885142611810267
1028,2009-07-29,31.959999084472656,32.400001525878906,31.68000030517578,32.040000915527344,206400.0,-0.00249693597904721,-1.2500059604701619,-0.8889077268681038,92.7569435407825,71.17727878125255,-1.515021798472226,-2.4523989942264492,-3.8457417675951078,-4.063319530526972,15.492319244233297,0.720001220703125,0.7481152154449902,2.1789991378784173,-0.3702372816531323,4.72823555740997,0.9043809281126407,3.453617347644194,-1.8073334511720596,80.95228658763148,11.573596842318594,1.274618209765776,7,-1.1649980545043945,-1.8199987411499023,-4.389998435974121,-4.594999313354492,4.1100006103515625,2,0.17177727896538153,4.529361606641647,32.040000915527344,1.8727276510448947,31.84000015258789,1.4347823683235754,31.29999923706055,0.17177727896538153
1029,2009-07-30,32.330001831054695,32.419998168945305,31.649999618530273,32.209999084472656,200700.0,0.011577057483765696,4.133401998932064,-1.5000000000000888,93.12632504462816,75.33927556201425,-1.5547002835447294,-2.762409411469271,-4.1592051986429155,-4.389073846226825,16.26545389678836,0.769998550415032,0.9918953671513577,2.421001815795904,-0.3713934698751373,5.213397101466942,1.0248041729603834,3.817199458631425,-1.7278690192384367,94.47874297322304,18.556897010013586,1.3961976428355192,7,-1.4800024032592844,-2.180003166198741,-4.7600011825561594,-4.9650020599365305,3.9099998474121023,3,0.16919261046102463,-1.2500059604701619,31.959999084472656,4.529361606641647,32.040000915527344,1.8727276510448947,31.84000015258789,0.16919261046102463
1030,2009-07-31,32.450000762939446,32.529998779296875,32.18000030517578,32.330001831054695,244200.0,0.003711689609911639,1.5000340604095423,0.9999682115835212,98.18177877383641,79.33012317417567,-1.4002455570641672,-2.7393233632621303,-4.197860577427548,-4.475812377168467,17.111012158122023,0.34999847412109375,1.161778176212401,2.36100072860717,-0.6028230369237946,5.324824494138134,0.8790888458416859,3.842912611372654,-1.48429487969738,94.36632961175955,10.118652092717298,1.481911882765483,7,-1.5400009155273366,-2.2450017929077077,-4.875000953674309,-5.085000991821282,4.569999694824226,4,0.15654847139970518,4.133401998932064,32.330001831054695,-1.2500059604701619,31.959999084472656,4.529361606641647,32.040000915527344,0.15654847139970518
1031,2009-08-03,32.130001068115234,32.529998779296875,31.45000076293945,32.450000762939446,270100.0,-0.00986131547921798,3.5000317894268513,-2.666687859618148,91.37928341290218,82.51048403427383,-0.7937454770416466,-2.302682207227882,-3.8066181063371154,-4.110662990492912,18.43402677028209,1.0799980163574254,1.354808302407637,1.8920009613037116,-1.1710259813549015,4.955027903962328,0.3604874899744033,3.42351443263302,-0.851436605662208,62.96310686470174,-27.53697335620545,1.5315134713293084,8,-0.8700017929077148,-1.8650016784667969,-4.505001068115234,-4.76500129699707,4.809997558593743,0,0.1531278557543454,1.5000340604095423,32.450000762939446,4.133401998932064,32.330001831054695,-1.2500059604701619,31.959999084472656,0.1531278557543454
1032,2009-08-04,32.0,32.419998168945305,31.85000038146973,32.130001068115234,279600.0,-0.004046095978634812,-1.651150618335368,0.4062537252938602,86.74995410448929,85.97652884076635,-0.41589245021464905,-2.0452013151183763,-3.5854284758731794,-3.9591218647776607,19.422964858297313,0.5699977874755753,1.4917109307263523,1.6144998550415046,-1.4914641558795552,4.720463865962564,0.06151784958097295,3.1674818605020363,-0.5499992370605504,50.925948819384516,-36.787328888002094,1.5529820054605306,8,-0.6900005340576172,-1.7350006103515625,-4.199999809265137,-4.635000228881836,5.0,1,0.15187501907348633,3.5000317894268513,32.130001068115234,1.5000340604095423,32.450000762939446,4.133401998932064,32.330001831054695,0.15187501907348633
1033,2009-08-05,31.6200008392334,32.080001831054695,31.36000061035156,32.080001831054695,283100.0,-0.011874973773956299,2.130433340382213,3.538440095073267,78.63847673730874,86.24039159590237,0.19639591283766578,-1.5376924678192267,-3.120967229766304,-3.5650024466210013,20.967834658538038,0.7200012207031357,1.5959648319404849,1.1035006523132331,-1.977321868378489,4.184323173004959,-0.43691060803262616,2.643911912659096,0.9099979400634766,22.222276562724392,-62.82272796629569,1.5404112603458624,8,0.03999900817871094,-1.355001449584961,-3.777501106262207,-4.255001068115234,5.389997482299805,2,0.15433267018486618,-1.651150618335368,32.0,3.5000317894268513,32.130001068115234,1.5000340604095423,32.450000762939446,0.15433267018486618
1034,2009-08-06,32.169998168945305,32.310001373291016,31.35000038146973,31.8700008392334,664700.0,0.017393969484955862,2.310326910871476,-0.6521667019110508,78.48696352456267,86.63427954872458,-0.23222936847491127,-1.8792433192777658,-3.573856681115508,-4.100092731473964,22.512223473183603,0.9600009918212855,1.6968225207290502,1.4599980354308997,-1.5191153861373934,4.439111456999196,-0.029558675353250408,2.949554746215046,0.3366006469726628,69.49143227529152,-13.624759804775806,1.489556710784148,8,-0.34999847412108664,-1.904998779296868,-4.129998207092278,-4.804998397827141,5.280002593994148,3,0.12123101485419752,2.130433340382213,31.6200008392334,-1.651150618335368,32.0,3.5000317894268513,32.130001068115234,0.12123101485419752
1035,2009-08-07,36.25,36.88999938964844,33.799999237060554,34.299999237060554,2361900.0,0.12682629976004312,-1.094914815892418,6.50006039991112,89.03612746783253,87.70847070024317,-3.9518070954834457,-5.632943324437434,-7.487673411916511,-8.146739969344939,24.93981661499175,4.720001220703132,1.9636188490161288,5.149499893188477,1.4603778908279992,8.838621895548954,3.304938892008238,6.994060894368715,-4.89999961853027,88.44766237857434,6.0499631877765125,1.8445610011802378,8,-2.130000114440918,-3.8050003051757812,-7.855000019073486,-8.699999809265137,0.7900009155273438,4,-0.00027581576643320727,2.310326910871476,32.169998168945305,2.130433340382213,31.6200008392334,-1.651150618335368,32.0,-0.00027581576643320727
1036,2009-08-10,37.88999938964844,38.0099983215332,36.27000045776367,36.45000076293945,1007100.0,0.04524136247306032,1.071430355516904,0.7384605452863103,90.49110322838075,88.76077287052479,-5.189047507653363,-6.862396681171482,-8.956090447182344,-9.728979524046068,27.505651048143164,1.7599983215332031,2.1093343580023003,6.305499267578124,1.770190202254831,10.840808332901421,4.037844734916476,8.573153800239773,-6.539999008178707,98.19821367867237,16.698762833387534,2.267654532661648,8,-3.2100000381469727,-4.885000228881836,-9.494999408721924,-10.339999198913574,-1.1899986267089844,0,-0.02296117566374123,-1.094914815892418,36.25,2.310326910871476,32.169998168945305,2.130433340382213,31.6200008392334,-0.02296117566374123
1037,2009-08-11,36.84000015258789,37.93000030517578,36.790000915527344,37.47000122070313,472100.0,-0.027711777618750988,-2.123287957567998,-0.43750115898031416,81.31553214291043,87.4895049374279,-3.7845507241584855,-5.416728729992933,-7.732533770654598,-8.620831929153553,30.290075227028613,1.1399993896484375,2.2658685213689793,4.828000068664551,-0.002044405614498146,9.658044542943596,2.4129778315250263,7.243022305804075,-5.223599853515623,82.43245449210812,0.35596198018578207,2.415022237139523,8,-2.160000801086426,-3.835000991821289,-8.394999980926514,-9.289999961853027,-0.9700012207031179,1,0.002714399394867062,1.071430355516904,37.88999938964844,-1.094914815892418,36.25,2.310326910871476,32.169998168945305,0.002714399394867062
1038,2009-08-12,37.02000045776367,37.599998474121094,36.75,36.75,269300.0,0.004886001748920732,-5.296274318653838,-0.4285714285714237,79.7938097705382,86.00811435141792,-3.54399680486879,-5.238384016406737,-7.764577461480048,-8.740727499606905,33.26640505905404,0.8499984741210938,2.370240764514765,4.61000032424927,-0.4995777820964378,9.719578430594979,2.0552112710764163,7.1647893774221245,-5.147856237792965,85.13516261297679,4.077251700966954,2.554789053172855,8,-2.340001106262207,-4.01500129699707,-8.575000286102295,-9.470000267028809,-1.4099998474121094,2,-0.0005402608729432323,-2.123287957567998,36.84000015258789,1.071430355516904,37.88999938964844,-1.094914815892418,36.25,-0.0005402608729432323
1039,2009-08-13,36.54999923706055,37.099998474121094,36.41999816894531,37.0,349900.0,-0.012695872903603855,1.0923159988966682,-1.6666666666666667,75.96438032703755,83.5395145239958,-2.695944894360025,-4.414251917704711,-7.150964794849884,-8.231266273294747,35.85381268733588,0.6800003051757812,2.453630155811311,3.7714991569519043,-1.4196439985941893,8.962642312497998,1.175927579178854,6.367070734724951,-4.432340853027341,65.3206792880921,-14.492986768986128,2.5955715777730473,8,-1.869999885559082,-3.5450000762939453,-8.10499906539917,-8.999999046325684,-1.0499992370605469,3,0.012585474530085072,-5.296274318653838,37.02000045776367,-2.123287957567998,36.84000015258789,1.071430355516904,37.88999938964844,0.012585474530085072
1040,2009-08-14,36.400001525878906,36.84000015258789,35.88999938964844,36.709999084472656,312800.0,-0.004103904632357658,2.333337794969951,0.6888822955961514,73.45679424184867,81.5481268383232,-2.1531416052161134,-3.9434803218485044,-6.858394311975175,-8.032540209640292,37.7285493298249,0.9500007629394531,2.52153644097271,3.289501380920413,-1.9380027030000946,8.517005464840917,0.6757493389601592,5.903253422880667,-4.046649544345698,24.05671665961907,-51.28450623045899,2.6137520419602525,8,-1.7200021743774414,-3.3950023651123047,-7.777501106262207,-8.850001335144043,-1.2300033569336009,4,0.028846131677056075,1.0923159988966682,36.54999923706055,-5.296274318653838,37.02000045776367,-2.123287957567998,36.84000015258789,0.028846131677056075
1041,2009-08-17,36.54999923706055,36.599998474121094,35.689998626708984,36.13000106811523,480000.0,0.004120816068510225,2.500022008010916,-1.3548434731246537,73.31954072140795,80.0558586846475,-1.7994600664465779,-3.7518533055267795,-6.8563010473863955,-8.136913451723682,39.508292871303865,0.9099998474121094,2.5715247189462502,3.100499153137207,-2.0941355621949356,8.29513386846935,0.5031817954711357,5.697816510803278,-3.970381401927341,38.39285562233163,-32.663845425769786,2.597317357666071,8,-1.869999885559082,-3.5450000762939453,-7.967498779296875,-8.999999046325684,-1.2999992370605469,0,0.013406338951984287,2.333337794969951,36.400001525878906,1.0923159988966682,36.54999923706055,-5.296274318653838,37.02000045776367,0.013406338951984287
1042,2009-08-18,37.310001373291016,37.7400016784668,36.61000061035156,36.84000015258789,487400.0,0.020793492533369262,-1.43010902647317,1.119055404178001,75.84542549545004,79.74551965777431,-1.929985603098423,-4.160464246614957,-7.4496660989441,-8.843374788103716,41.22086647593953,1.19000244140625,2.6304694451142723,3.5020011901855455,-1.7205273486449073,8.724529729015995,0.8907369207703226,6.113265459600772,-4.513168318701808,79.02440658285511,8.838585387598329,2.611264269415225,8,-2.630002021789551,-4.215002059936523,-8.750000953674316,-9.385001182556152,-2.3100013732910156,1,-0.01634951991152278,2.500022008010916,36.54999923706055,2.333337794969951,36.400001525878906,1.0923159988966682,36.54999923706055,-0.01634951991152278
1043,2009-08-19,37.36000061035156,38.18999862670898,37.20000076293945,37.72000122070313,431700.0,0.0013401027933581666,-1.9117571160901405,-0.7659567560548167,75.07478217611285,79.36638839683543,-1.207076932373603,-3.8494260418819266,-7.333524849401229,-8.848579220739175,42.628379516225834,0.9899978637695241,2.765883536700649,3.197500419616702,-1.9761408814038433,8.371141720637247,0.6106797691064259,5.784321070126975,-4.354640945084597,66.80007934570331,-0.29992708768165244,2.5868206505102735,8,-1.3650016784667969,-4.085000991821296,-8.800000190734863,-9.4350004196167,-2.1300010681152344,2,-0.03988227125601129,-1.43010902647317,37.310001373291016,2.500022008010916,36.54999923706055,2.333337794969951,36.400001525878906,-0.03988227125601129
1044,2009-08-20,37.59000015258789,38.0099983215332,36.75,36.75,315600.0,0.006156304563137427,-1.9999954586945563,-2.333329801212178,75.34517570375368,77.84517153416002,-0.656427078901757,-3.7727377471129984,-7.390318673560898,-9.0339078279777,43.20066624462435,1.2599983215332031,3.0065664109383263,3.109999942779538,-2.0878093634536654,8.307809249012742,0.5110952896629328,5.70890459589614,-4.273562149634401,76.00006103515646,11.838934130899943,2.5989046531166022,8,-0.6500015258789062,-4.01500129699707,-9.065000057220459,-9.664999961853027,-1.970001220703118,3,-0.05267357100821968,-1.9117571160901405,37.36000061035156,-1.43010902647317,37.310001373291016,2.500022008010916,36.54999923706055,-0.05267357100821968
1045,2009-08-21,37.959999084472656,38.18000030517578,37.599998474121094,37.88999938964844,353300.0,0.009843014907763736,1.274507457327928,0.08333295489121303,78.60648176918187,76.52465803869346,-0.8474749103176293,-3.81373565715986,-7.572471406841544,-9.35295835407397,43.66557525720315,0.5900001525878906,3.359371280446389,3.146998882293701,-2.0463573716430403,8.340355136230443,0.5503207553253304,5.743677009262072,-4.35114744409384,90.80001831054713,25.39318482517544,2.5966781269683707,8,-1.0200004577636719,-4.269999504089363,-9.474998950958252,-10.034998893737793,-2.30999755859375,4,-0.06480503540051208,-1.9999954586945563,37.59000015258789,-1.9117571160901405,37.36000061035156,-1.43010902647317,37.310001373291016,-0.06480503540051208
1046,2009-08-24,37.400001525878906,38.0,37.150001525878906,37.95000076293945,322200.0,-0.01475230695732066,1.6153891298351457,-7.85716621253406,75.42375681895655,75.87001633603192,-0.40710443175677113,-2.9680108245117793,-6.836288528555173,-8.744911154584628,43.738803161258744,0.8499984741210938,3.7074644630775353,2.3090012550353975,-2.8089789056972307,7.426981415768026,-0.2499888253309166,4.867991335401712,-3.516281066320282,50.00012071841968,-16.526344811839977,2.558990080366315,8,-0.4600028991699219,-3.66500186920166,-8.842501163482666,-9.475001335144043,-1.7300033569335938,0,-0.05962575577411544,1.274507457327928,37.959999084472656,-1.9999954586945563,37.59000015258789,-1.9117571160901405,37.36000061035156,-0.05962575577411544
1047,2009-08-25,37.45000076293945,38.11000061035156,37.38000106811523,37.68999862670898,215300.0,0.0013368779417282095,-2.842130624209342,0.4363603576110123,78.32849761043678,75.70720387379845,-0.4039557062877108,-2.7319961230290915,-6.70105315343698,-8.74815794456942,43.69413912406224,0.7299995422363352,3.522375878274026,2.088500499725342,-2.921238557140647,7.098239556591331,-0.41636902870765624,4.59337002815834,-3.3079036133518045,48.611210452280716,-22.547873336527374,2.504869528432995,8,-0.5100021362304688,-3.710000991821289,-8.850000381469727,-9.485000610351562,-2.5600013732910085,1,-0.05874501249988162,1.6153891298351457,37.400001525878906,1.274507457327928,37.959999084472656,-1.9999954586945563,37.59000015258789,-0.05874501249988162
1048,2009-08-26,37.45000076293945,37.84000015258789,37.2400016784668,37.31999969482422,211300.0,0.0,-3.1379618789544996,-0.5416759385828434,77.10475266921269,75.83391191181789,-0.3760962023474548,-2.423884286577767,-6.497492377222116,-8.69502299898959,43.337684765694625,0.5999984741210938,3.1251659041744517,1.814000415801999,-3.009138415462971,6.637139247066969,-0.5975689998304858,4.225569831434484,-3.0650295247245225,48.9510918568235,-21.49283540351447,2.4115694156324854,8,-0.5100021362304688,-3.360001564025879,-8.700000762939453,-9.335000991821289,-2.6199989318847585,2,-0.06542057978711646,-2.842130624209342,37.45000076293945,1.6153891298351457,37.400001525878906,1.274507457327928,37.959999084472656,-0.06542057978711646
1049,2009-08-27,37.79999923706055,37.88999938964844,36.88000106811523,37.63000106811523,208800.0,0.009345753457699502,4.771444141689414,1.3076674785058793,62.89518833272083,74.66040014413703,-0.592436423141649,-2.469695184189817,-6.660489294045675,-8.979252576721244,42.86126308539486,1.0099983215332102,2.8744679147129233,1.8904990196228013,-2.760587900499445,6.541585939745044,-0.43504444043831825,4.216042479683921,-3.186726355535974,70.7691314516107,2.49504671410655,2.3255434600611213,8,-0.8600006103515625,-3.6599998474121094,-8.834999084472656,-9.469999313354492,-2.8600006103515625,3,-0.06798941128825453,-3.1379618789544996,37.45000076293945,-2.842130624209342,37.45000076293945,1.6153891298351457,37.400001525878906,-0.06798941128825453
1050,2009-08-28,37.52999877929688,37.9900016784668,37.18000030517578,37.9900016784668,139700.0,-0.007142869397175677,2.5217229054541535,-2.705928552194442,46.120676189176514,71.63830408500019,-0.1623634668677667,-1.8968531010655951,-6.2192104265280435,-8.642788842269134,42.29436984252998,0.8100013732910156,2.6456201985391985,1.3664986610412697,-3.0373861175325416,5.770383439615085,-0.835443728245636,3.5684410503281754,-2.7021223530612417,52.84536203971714,-11.162539770123836,2.201942389286907,8,-0.12999916076660867,-3.039999008178718,-8.137498855590827,-8.814998626708991,-2.0900001525878977,4,-0.05089261682752155,4.771444141689414,37.79999923706055,-3.1379618789544996,37.45000076293945,-2.842130624209342,37.45000076293945,-0.05089261682752155
1051,2009-08-31,37.04999923706055,37.52999877929688,36.88000106811523,37.2599983215332,225100.0,-0.012789756404178787,-1.3636477132433427,0.4565168716362531,52.57984636206515,69.05323973684632,0.44255966055426654,-1.0849886058840497,-5.585452970240993,-8.096047382736849,43.00162358961401,0.6499977111816548,2.468036848537224,0.6404992103576674,-3.3444435662259906,4.6254419869413255,-1.3519721779341651,2.6329705986495,-2.020395478796509,13.820994488846381,-45.879429885064525,1.9924713882918292,8,0.4200000762939453,-2.3999996185302805,-7.314999580383301,-8.234999656677246,-1.7099990844726562,0,-0.03778671363051589,2.5217229054541535,37.52999877929688,4.771444141689414,37.79999923706055,-3.1379618789544996,37.45000076293945,-0.03778671363051589
1052,2009-09-01,36.86000061035156,37.52999877929688,36.599998474121094,36.959999084472656,501000.0,-0.005128168167920832,-1.9999876945794852,0.4761852861035422,48.03921293634209,66.04928759909401,0.6280600539789774,-0.539903565197946,-5.22719414569595,-7.831271494564312,43.62082972389464,0.9300003051757884,2.338321614855211,0.20750055313110494,-3.1955068605612524,3.6105079668234623,-1.4940031537150702,1.90900425997728,-1.6407731599808315,18.705146536180536,-36.217386177268885,1.7015037068461776,9,0.529998779296875,-2.090001106262207,-6.850000858306885,-7.910000801086426,-1.5,1,-0.03228438474501971,-1.3636477132433427,37.04999923706055,2.5217229054541535,37.52999877929688,4.771444141689414,37.79999923706055,-0.03228438474501971
1053,2009-09-02,36.5,36.93999862670898,36.47999954223633,36.90999984741211,341900.0,-0.009766701150039081,-1.0444369092527128,4.100061036087586,49.37028506527761,63.16318863926334,0.9535126287508291,0.21548782946591416,-4.709963540184685,-7.399903601597366,45.08807832580261,0.45999908447264914,2.1906780852195666,-0.39650001525878764,-2.846577166429526,2.053577135911951,-1.6215385908441604,0.8285385603265851,-1.1025262790489734,1.324531752888808,-50.122960723262295,1.2250385755853705,9,0.8299999237060547,-1.7300004959106445,-6.249999523162838,-7.459999084472653,-1.0600013732910156,2,-0.044109605763056337,-1.9999876945794852,36.86000061035156,-1.3636477132433427,37.04999923706055,2.5217229054541535,37.52999877929688,-0.044109605763056337
1054,2009-09-03,36.06999969482422,36.68000030517578,35.900001525878906,36.38999938964844,404600.0,-0.011780830278788512,-1.363646872507427,0.7804873510174081,46.11761854754019,59.55331494796982,1.2798123255130278,1.0041296088891443,-4.126422397115576,-6.895681422107128,46.121200476653826,0.779998779296875,1.915890088694951,-1.0215003967285128,-2.1544010244284237,0.11140023097139817,-1.5879507105784683,-0.4550500828785573,-0.5049744795277178,8.133883087750807,-44.84599258614199,0.5664503138499543,9,0.9350013732910156,-1.3000001907348633,-5.602499008178711,-6.869998931884766,-0.6500015258789062,3,-0.034377540179116095,-1.0444369092527128,36.5,-1.9999876945794852,36.86000061035156,-1.3636477132433427,37.04999923706055,-0.034377540179116095
1055,2009-09-04,36.2400016784668,36.33000183105469,35.97999954223633,36.20000076293945,252400.0,0.004713112977014378,2.1818213344430575,-0.12500298023508094,46.37004915335096,56.32512520734697,0.9389068786015855,0.8783749082746937,-4.150959968227028,-6.98556800074401,44.29943186258696,0.3500022888183594,1.6477503565508442,-0.8509984970092788,-1.985470351707498,0.28347335768894055,-1.4182344243583884,-0.2837625696601691,-0.5174780584855441,20.858940214465825,-32.56299102849908,0.5672359273491084,9,0.7649993896484375,-1.4700021743774414,-5.740002632141113,-7.030002593994144,-0.9500007629394531,4,-0.035872047228139414,-1.363646872507427,36.06999969482422,-1.0444369092527128,36.5,-1.9999876945794852,36.86000061035156,-0.035872047228139414
1056,2009-09-08,37.02000045776367,37.040000915527344,35.95000076293945,36.5,158000.0,0.021523144127234994,2.892848141361435,12.99971390425329,46.62003065989919,52.8019622128428,0.1110102240755495,0.03146956563432468,-4.7769777109557054,-7.686329581481289,42.22906792033987,1.0900001525878906,1.360505982433665,-0.027499771118165484,-1.0978830430381947,1.0428835008018638,-0.5626914070781766,0.5076918648418456,-1.1494283373787582,68.71170669375154,17.762930756497106,0.5351916359600128,9,-0.07499885559082031,-2.2500009536743164,-6.462501049041748,-7.755001068115234,-1.6599998474121094,1,-0.042679681564491645,2.1818213344430575,36.2400016784668,-1.363646872507427,36.06999969482422,-1.0444369092527128,36.5,-0.042679681564491645
1057,2009-09-09,36.93999862670898,37.72000122070313,36.54999923706055,37.20000076293945,238700.0,-0.0021610434917732624,-1.2500018339874692,-0.5000036679749247,45.13886129411954,49.250196504499115,0.12411204452240554,0.12579681939086385,-4.520762178053282,-7.526431976638495,40.233717485038866,1.1700019836425852,0.9832999273436513,-0.11250152587891193,-1.1797332606804858,0.9547302089226619,-0.6461173932796953,0.42111434152187144,-0.9899978637695241,57.142707429437955,7.860321924430629,0.5336158674007856,9,0.005002975463874293,-2.169999122619622,-6.177499294280999,-7.67499923706054,-1.1699981689453054,2,-0.043313441624338034,2.892848141361435,37.02000045776367,2.1818213344430575,36.2400016784668,-1.363646872507427,36.06999969482422,-0.043313441624338034
1058,2009-09-10,37.0,37.060001373291016,36.31999969482422,36.91999816894531,172700.0,0.001624292786184256,6.399847415601755,-0.30769682208984167,42.89156050618765,47.02757119043987,-0.0071909965175009916,0.06769077644629817,-4.409890896714131,-7.503940507586002,38.080610477659604,0.7400016784667969,0.6579735600130974,-0.05150012969970419,-1.1188975567784922,1.0158972973790839,-0.5851988432390982,0.48219858383968983,-1.0499992370605469,60.4394867344926,13.936211105217673,0.5336987135393956,9,-0.05499839782714844,-2.2300004959106445,-6.21250057220459,-7.7350006103515625,-1.6500015258789062,3,-0.044324307828336185,-1.2500018339874692,36.93999862670898,2.892848141361435,37.02000045776367,2.1818213344430575,36.2400016784668,-0.044324307828336185
1059,2009-09-11,37.0099983215332,37.43000030517578,36.849998474121094,37.15999984741211,139600.0,0.00027022490630268514,-1.4680864878903968,-1.8749761586877742,37.46699881734234,46.0660514824583,-0.15761010835920075,0.09899703514001601,-4.277615279364284,-7.431348708649537,36.36630777936609,0.5800018310546875,0.28607257237733563,-0.06450176239013672,-1.105906816982099,0.9769032922018255,-0.5852042896861178,0.4562007649058444,-0.9255976867675813,59.88685222901084,18.202490825693573,0.5207025272959793,9,-0.1999969482421875,-2.2399988174438477,-6.04749870300293,-7.744998931884766,-1.1899986267089844,4,-0.04242096098423109,6.399847415601755,37.0,-1.2500018339874692,36.93999862670898,2.892848141361435,37.02000045776367,-0.04242096098423109
1060,2009-09-14,37.45000076293945,37.52999877929688,36.86999893188477,36.97999954223633,236000.0,0.011888745240775878,1.095246745382938,-3.1333095976806877,50.681188147627665,45.85508945863191,-0.6818583188723792,-0.2722681113746006,-4.537638644789048,-7.7796158128086645,35.28793739803135,0.6599998474121094,-0.05792181130986762,0.3230007171630831,-0.680405990740411,1.3264074250665772,-0.17870263678866394,0.8247040711148301,-1.2392642486572285,84.74574079462029,42.29099346112775,0.5017033539517484,9,-0.6399993896484375,-1.4550018310546875,-6.407501220703125,-8.185001373291016,-2.1100006103515625,0,-0.05420567563787693,-1.4680864878903968,37.0099983215332,6.399847415601755,37.0,-1.2500018339874692,36.93999862670898,-0.05420567563787693
1061,2009-09-15,37.040000915527344,37.5,36.790000915527344,37.2400016784668,310600.0,-0.010947926276622333,-1.0285666018168838,-0.42553243295889875,44.913156532167925,45.50774985816811,-0.30555863759249746,0.1858524027875177,-3.958384528514401,-7.278056071318996,34.36949318517787,0.7099990844726562,-0.22129788230825653,-0.11149921417236186,-1.0788670683462414,0.8558686400015176,-0.595183141259298,0.37218471291457433,-0.7105086744995148,51.42860256892307,9.349736304287177,0.4836839270869395,9,-0.22999954223632812,-0.10000228881835938,-3.7575011253356934,-5.595001220703125,-1.7999992370605469,1,-0.047246219134578715,1.095246745382938,37.45000076293945,-1.4680864878903968,37.0099983215332,6.399847415601755,37.0,-0.047246219134578715
1062,2009-09-16,36.70000076293945,37.20000076293945,36.65999984741211,37.0,336900.0,-0.009179269551404357,-1.8421020930582743,1.4999904632932155,41.418769695435486,44.62424815040788,0.010458583884613404,0.5036311010687697,-3.4463674777613775,-6.83924065018104,32.80537005835533,0.5400009155273438,-0.2640437833737934,-0.42099933624267294,-1.4056367722518601,0.5636380997665142,-0.9133180542472701,0.0713193817619242,-0.25887813877075416,31.405070713821644,-9.399491234297379,0.4923187180045937,9,0.1100006103515625,0.23999786376953125,-2.85750150680542,-4.695001602172852,-1.3699989318847656,2,-0.03651226497905291,-1.0285666018168838,37.040000915527344,1.095246745382938,37.45000076293945,-1.4680864878903968,37.0099983215332,-0.03651226497905291
1063,2009-09-17,35.86999893188477,36.849998474121094,35.75,36.77999877929688,331400.0,-0.02261585323706139,1.0952367112199695,3.0333405388909376,30.10311467673442,42.84485883142946,0.828860288437582,1.282011674525421,-2.4488349550705024,-5.902431092209994,30.548440841052336,1.0999984741210938,-0.33296403988777,-1.1765010833740135,-2.3005964256502978,-0.05240574109772922,-1.738548754512152,-0.6144534122358749,2.3199996948242045,6.74151765048814,-29.02219262156607,0.5620476711381407,9,0.8650016784667898,1.0699996948242116,-2.0274996757507395,-3.7649993896484446,-0.18999862670899148,3,-0.0027878025396932404,-1.8421020930582743,36.70000076293945,-1.0285666018168838,37.040000915527344,1.095246745382938,37.45000076293945,-0.0027878025396932404
1064,2009-09-18,35.61000061035156,36.150001525878906,35.25,35.43000030517578,344300.0,-0.0072483504119119635,-2.3333333333333335,-0.19780256632753584,30.165324430278602,41.0443338621992,1.1362327539410941,1.46097253801004,-1.9983064558034087,-5.557448569901869,28.536148263513528,0.9000015258789062,-0.3772814016407864,-1.3374994277954073,-2.6002593407732775,-0.07473951481753716,-1.9688793842843424,-0.7061194713064722,2.531198043823238,15.789508907657456,-17.07763051149457,0.6313799564889361,9,0.875,1.1099987030029297,-1.7675013542175293,-3.5050010681152344,0.279998779296875,4,-0.007301379718451573,1.0952367112199695,35.86999893188477,-1.8421020930582743,36.70000076293945,-1.0285666018168838,37.040000915527344,-0.007301379718451573
1065,2009-09-21,35.5,35.66999816894531,35.25,35.380001068115234,233700.0,-0.0030890370251660526,-1.2105104652913719,0.6666596024244479,32.662220458531266,39.49346606204721,1.2630482263216365,1.4516537494599504,-1.6996389156622271,-5.366232417747696,26.335096801828083,0.4199981689453125,-0.4084085129036623,-1.3245000839233398,-2.649696761005295,0.0006965931586151441,-1.9870984224643138,-0.6619017453823659,2.525550708007806,11.11111111111111,-23.166996512600893,0.662598338540977,9,0.9850006103515625,1.2199993133544922,-1.6575007438659668,-3.395000457763672,1.2000007629394531,0,0.009014075910541264,-2.3333333333333335,35.61000061035156,1.0952367112199695,35.86999893188477,-1.8421020930582743,36.70000076293945,0.009014075910541264
1066,2009-09-22,35.169998168945305,35.79999923706055,34.860000610351555,35.79999923706055,335200.0,-0.009295826226892845,1.9841175651373817,-5.250055631497023,31.670288278060326,37.99695794915174,1.456160844783561,1.6928148094994455,-1.1735001329536203,-4.950361289932502,24.557442590919248,0.9399986267089915,-0.3991308523840118,-1.5430017471313562,-3.029730656330777,-0.05627283793193527,-2.286366201731063,-0.7996372925316493,2.7445305107421873,13.247758050396346,-22.05010887107414,0.7433644545997087,9,1.0250015258789134,1.355001449584961,-1.3274989128112722,-2.894998550415032,1.5300025939941477,1,0.0048337217086549256,-1.2105104652913719,35.5,-2.3333333333333335,35.61000061035156,1.0952367112199695,35.86999893188477,0.0048337217086549256
1067,2009-09-23,35.25,35.650001525878906,34.959999084472656,35.169998168945305,409100.0,0.002274718089844363,-1.760009765625,-0.12698681812402968,35.56585139804395,37.182990270469105,1.2418121018463282,1.5173384077262426,-1.0549705577476942,-4.946829292318448,22.623901620750132,0.69000244140625,-0.4019589278945688,-1.3529998779296903,-2.932768140295785,0.22676838443640435,-2.142884009112734,-0.5631157467466466,2.481256995527339,19.59798031690804,-19.17121780260668,0.7898841311830458,9,0.9449996948242188,1.2749996185302663,-1.4075007438659668,-2.9750003814697266,2.299999237060547,2,-0.00028364032718308785,1.9841175651373817,35.169998168945305,-1.2105104652913719,35.5,-2.3333333333333335,35.61000061035156,-0.00028364032718308785
1068,2009-09-24,35.0,35.36000061035156,34.950000762939446,35.36000061035156,261200.0,-0.007092198581560294,1.2777730682830049,-4.499904634750697,37.10846585164086,37.14315327428006,1.3167473131548988,1.6594608417628507,-0.6300740383195631,-4.621884723887739,20.772185204463007,0.4099998474121165,-0.47590572528814334,-1.4804998397827163,-3.1605057793534215,0.19950609978798894,-2.320502809568069,-0.6404968699973637,2.558981612416794,10.852658161968282,-30.47841888849477,0.840002969785352,9,1.1949996948242188,1.5249996185302663,-1.1125006675720215,-2.7250003814697266,2.4000015258789062,3,0.009428623744419662,-1.760009765625,35.25,1.9841175651373817,35.169998168945305,-1.2105104652913719,35.5,0.009428623744419662
1069,2009-09-25,35.22999954223633,35.47999954223633,34.740001678466804,34.990001678466804,177900.0,0.006571415492466537,-1.000000000000019,-0.6666596024244282,38.00474435226371,35.734659519239614,0.9026223404718507,1.2933627275637036,-0.6827670365816303,-4.771328647759674,19.375029858343147,0.7399978637695241,-0.5398478696777431,-1.1220003128051772,-2.769896720439249,0.5258960948288944,-1.9459485166222095,-0.29805210898814494,2.167043210056555,46.2263200322447,2.2104111109416067,0.8239482038170349,9,0.8900012969970703,1.230001449584961,-0.5950002670288086,-2.864999771118164,2.279998779296875,4,0.012773226477052813,1.2777730682830049,35.0,-1.760009765625,35.25,1.9841175651373817,35.169998168945305,0.012773226477052813
1070,2009-09-28,35.61999893188477,35.83000183105469,35.11999893188477,35.43000030517578,190200.0,0.011070093520179736,1.3278614712117285,0.7916679912261713,31.675407832297708,34.263798552587375,0.25226684259734355,0.7936236431568275,-0.9059703702091966,-5.073694987890214,17.679545190133535,0.7100028991699148,-0.5974387093413824,-0.6365009307861271,-2.2169513079017094,0.9439494463294551,-1.4267261193439182,0.15372425777166399,1.5644805345020245,80.73368167230758,38.195808645530846,0.7902251885577894,9,0.35000228881835227,0.8400020599365163,-0.3625001907348704,-3.2549991607666087,2.180000305175774,0,0.007580024308253996,-1.000000000000019,35.22999954223633,1.2777730682830049,35.0,-1.760009765625,35.25,0.007580024308253996
1071,2009-09-29,35.650001525878906,36.040000915527344,35.54999923706055,35.7400016784668,191300.0,0.0008422963193095434,-2.379266800836589,-0.4736884373682237,32.891321835300744,33.31630434590573,0.004869738482923935,0.6886673173853097,-0.7657116886587545,-5.013563354897798,16.38045294798904,0.4900016784667969,-0.6418304052681947,-0.5364984512329087,-2.092800439232974,1.0198035367671565,-1.314649445232945,0.24165254276712744,1.3389197174742904,70.00002934384217,28.098821557035514,0.7781509940000343,9,0.14499855041503906,0.7749996185302734,-0.33500242233276367,-3.285001754760742,0.6899986267089844,1,0.029452992766306973,1.3278614712117285,35.61999893188477,-1.000000000000019,35.22999954223633,1.2777730682830049,35.0,0.029452992766306973
1072,2009-09-30,35.66999816894531,35.86999893188477,35.4900016784668,35.77000045776367,202000.0,0.00056091563002858,1.5333214653560303,1.1111346585851736,32.17157326973472,33.546133078461324,-0.19735135495012202,0.6060184564434081,-0.6236322711440749,-4.962193691760461,15.344415967794717,0.37999725341797586,-0.7937480386505271,-0.4570016860961914,-1.9957794747897353,1.0817761025973525,-1.2263905804429598,0.312387208250577,1.1390095092169759,71.53823355937857,30.660850225608534,0.7693888943467712,9,-0.22499656677246094,0.7550029754638672,-0.33249902725219727,-3.3049983978271484,0.660003662109375,2,0.028875880203741433,-2.379266800836589,35.650001525878906,1.3278614712117285,35.61999893188477,-1.000000000000019,35.22999954223633,0.028875880203741433
1073,2009-10-01,34.889999389648445,35.4900016784668,34.759998321533196,35.400001525878906,334500.0,-0.021867082123260162,1.115944272445841,5.0999046347510255,26.444476280656488,33.132705506281084,0.47943292001396287,1.3272651837730223,0.30852960786258876,-4.112883340168963,14.59854656838402,0.9099998474121165,-0.9220464231224668,-1.1565004348754826,-2.7792766194052447,0.46627574965427954,-1.9678885271403672,-0.345112342610598,1.7534878085382033,11.538292247063477,-25.821883833902863,0.8113880922648824,10,0.5000019073486257,1.4750022888183523,0.4499998092651296,-2.5249996185302805,1.3100013732910085,3,0.07623960716380229,1.5333214653560303,35.66999816894531,-2.379266800836589,35.650001525878906,1.3278614712117285,35.61999893188477,0.07623960716380229
1074,2009-10-02,34.830001831054695,35.09999847412109,34.529998779296875,34.799999237060554,224500.0,-0.0017196205114164975,1.0000133849995059,-0.05882836926114941,18.203888214526927,31.526224145836153,0.46617540848143335,1.3592937644864946,0.49185960145292995,-3.984975823490487,14.626980958674633,0.5699996948242116,-1.0203369433790428,-1.1544981002807546,-2.8658286062548584,0.5568324056933491,-2.0101633532678065,-0.29883284729370274,1.6612065255543627,19.867723664732,-11.02350610981966,0.8556652529870505,10,0.45499801635741477,1.4299983978271413,0.6849970817565847,-2.4650020599365305,1.3799972534179616,4,0.07378695261889945,1.115944272445841,34.889999389648445,1.5333214653560303,35.66999816894531,-2.379266800836589,35.650001525878906,0.07378695261889945
1075,2009-10-05,34.939998626708984,35.25,34.450000762939446,35.11999893188477,347000.0,0.003158104791031402,2.6363399916771026,-5.999491417673473,22.5130294021604,30.50875093740283,0.29992942698599734,1.2088908204850455,0.5070820027602849,-4.025254574326848,14.581143756034193,0.799999237060554,-0.9893345329438148,-0.9795011520385728,-2.747777083951597,0.7887747798744513,-1.8636391179950849,-0.09536318608206074,1.3550887721688554,30.81747275130846,2.4198152682221554,0.8841379659565111,10,0.30500221252441406,1.2800025939941406,0.6000003814697266,-2.5749988555908203,1.2100028991699219,0,0.07355465929697114,1.0000133849995059,34.830001831054695,1.115944272445841,34.889999389648445,1.5333214653560303,35.66999816894531,0.07355465929697114
1076,2009-10-06,35.439998626708984,35.63999938964844,35.049999237060554,35.25,263500.0,0.014310246698687301,-1.000000000000024,-1.055546136565889,34.17081044193027,30.353746386723536,-0.17628114396021743,0.6160363632836692,0.12328448508107925,-4.453038988532924,13.708033305741463,0.7000007629394531,-0.9287637221231861,-0.400501060485837,-2.1016646396777574,1.3006625187060834,-1.2510828500818008,0.45008072911012675,0.633678375856249,69.71824932033807,39.978383702677675,0.8505817895959612,10,-0.19499778747558594,0.6450023651123047,0.5050010681152344,-2.989999771118164,0.8800010681152344,1,0.06659144192440714,2.6363399916771026,34.939998626708984,1.0000133849995059,34.830001831054695,1.115944272445841,34.889999389648445,0.06659144192440714
1077,2009-10-07,35.34000015258789,35.66999816894531,35.209999084472656,35.47999954223633,127400.0,-0.002821627482957334,-1.2999866486105018,-0.7368442186841208,41.84615348499813,30.88015612376323,-0.06948015933406992,0.6219064311141338,0.33427168516099215,-4.27572342994506,12.237816482282003,0.45999908447265625,-0.8847917759616521,-0.42049961090087606,-2.0530565556862115,1.2120573338844594,-1.2367780832935438,0.39577886149179164,0.5388357012222471,72.9509247533732,38.63709193275788,0.8162784723926689,10,-0.09499931335449219,0.7450008392333984,0.7199993133544922,-2.4950008392333984,0.43000030517578125,2,0.028296547698989594,-1.000000000000024,35.439998626708984,2.6363399916771026,34.939998626708984,1.0000133849995059,34.830001831054695,0.028296547698989594
1078,2009-10-08,35.36000061035156,35.400001525878906,34.900001525878906,35.209999084472656,270900.0,0.0005659439071112882,3.3477626297807412,-1.0714441416893732,45.847168500935304,31.751536584726743,-0.03692758058678436,0.4982892267954284,0.4303598002378024,-4.222295726133314,11.128587489966208,0.5,-0.8047542215661494,-0.3184991836547866,-1.8505744312772094,1.2135760639676363,-1.0845368074659945,0.4475384401564213,0.3473750325540905,74.59031002298218,36.366290357414925,0.7660376238112111,10,-0.11499977111816406,0.7250003814697266,0.719998836517334,-2.3250017166137695,0.3400001525878906,3,0.02743216074547128,-1.2999866486105018,35.34000015258789,-1.000000000000024,35.439998626708984,2.6363399916771026,34.939998626708984,0.02743216074547128
1079,2009-10-09,35.439998626708984,35.58000183105469,35.169998168945305,35.2400016784668,345700.0,0.002262387301373625,-1.411758106137044,1.3332994252581252,48.993262816713546,33.675742694106276,-0.09387672304892192,0.3105627162103062,0.4578453162023237,-4.225259842481677,9.578638891869321,0.4100036621093821,-0.7526411392296097,-0.16000118255615092,-1.5600168747013399,1.240014509589038,-0.8600090286287454,0.5400066635164436,-0.9899978637695384,81.14753842064954,37.86246514739798,0.7000078460725955,10,-0.19499778747558594,0.6450023651123047,0.6100010871887207,-2.4049997329711914,1.3600006103515625,4,0.021444756367956064,3.3477626297807412,35.36000061035156,-1.2999866486105018,35.34000015258789,-1.000000000000024,35.439998626708984,0.021444756367956064
1080,2009-10-12,35.41999816894531,35.68000030517578,35.20000076293945,35.65999984741211,97900.0,-0.0005643470242292503,2.428536395961908,-1.2000267032883192,54.68166452833331,36.09689188222101,-0.11759638460733868,0.17990662269342295,0.5834444607213669,-4.1165424123366385,7.816167738565369,0.4799995422363281,-0.6896266502254136,-0.07850151062011435,-1.1752968657142446,1.018293844474016,-0.6268991881671795,0.4698961669269508,-0.9473973846435584,66.66634062365507,18.772847135985806,0.5483976775470666,10,-0.2599983215332031,0.6650028228759766,0.4675021171569824,-2.3849992752075195,0.8900032043457031,0,0.02230381017410621,-1.411758106137044,35.439998626708984,3.3477626297807412,35.36000061035156,-1.2999866486105018,35.34000015258789,0.02230381017410621
1081,2009-10-13,35.290000915527344,35.36999893188477,35.049999237060554,35.290000915527344,92500.0,-0.0036701654471553713,3.00009536979603,-0.0,50.73531474219807,38.15952982360582,-0.049210507937878845,0.18137527647350282,0.8300231625312904,-3.9016752291789203,6.146428407816256,0.3699989318847585,-0.6470689918340682,-0.12099876403808452,-0.9453876498099021,0.703390121733733,-0.5331932069239897,0.2911956788478207,-0.769104150390632,50.0,-1.4118504818844286,0.41219444288590773,10,-0.22500038146972656,0.7950000762939453,0.5974993705749512,-2.255002021789551,0.8199996948242188,1,0.024369526439234734,2.428536395961908,35.41999816894531,-1.411758106137044,35.439998626708984,3.3477626297807412,35.36000061035156,0.024369526439234734
1082,2009-10-14,35.36000061035156,35.529998779296875,35.040000915527344,35.36000061035156,191000.0,0.0019835560501053617,1.8823714208778386,0.0,57.08666620609697,41.56421759309921,-0.18752832649778384,0.006154389608624911,0.8840129397643466,-3.8756366875557333,4.488611093812923,0.48999786376953125,-0.6069512779916053,0.016000938415530186,-0.5420931883085913,0.5740950651396517,-0.2630461249465341,0.2950480017775945,-0.7927397036132859,58.97433389412732,2.3315541907707953,0.2790470633620625,10,-0.2950000762939453,0.7250003814697266,0.497499942779541,-2.3250017166137695,0.18000030517578125,2,0.027149294906732013,3.00009536979603,35.290000915527344,2.428536395961908,35.41999816894531,-1.411758106137044,35.439998626708984,0.027149294906732013
1083,2009-10-15,35.77000045776367,35.86999893188477,35.22999954223633,35.25,171400.0,0.011595018109023636,-1.285706500636942,100.0,59.92653864925366,46.200067641402185,-0.5135812319702566,-0.4339711380695732,0.6175735757393994,-4.188314916653297,4.020108765358391,0.6399993896484446,-0.5660763859248945,0.4310007095336914,-0.10874181605588973,0.9707432351232725,0.1611294467389044,0.7008719723284784,-1.1582299750878917,87.95196227577034,28.752649639341357,0.26987126279478985,10,-0.6100006103515625,0.2199993133544922,0.08750009536743164,-2.6750011444091797,-0.3400001525878906,3,0.0,1.8823714208778386,35.36000061035156,3.00009536979603,35.290000915527344,2.428536395961908,35.41999816894531,0.0
1084,2009-10-16,35.349998474121094,36.0,35.27000045776367,35.90999984741211,421500.0,-0.011741738279777425,-1.0277838118499758,-1.0769247698345743,45.09088033869087,48.70871774546112,-0.013478081561899558,-0.0363081333427715,1.1614847186807253,-3.6702101559203513,4.169879878159163,0.7299995422363281,-0.5349424639637448,0.02399883270263814,-0.5005719533139867,0.548569618719263,-0.2382865603056743,0.2862842257109506,-0.662734284492771,32.2914431490356,-23.184903981777516,0.262285393008313,10,0.10000228881835938,0.6400012969970703,0.5075020790100098,-2.2549991607666016,0.6800003051757884,4,0.009901055273724868,-1.285706500636942,35.77000045776367,1.8823714208778386,35.36000061035156,3.00009536979603,35.290000915527344,0.009901055273724868
1085,2009-10-19,35.81999969482422,35.970001220703125,35.220001220703125,35.5099983215332,161300.0,0.013295650381631718,1.4589985554284,-0.5535725233479336,52.66455880875735,50.763578675108576,-0.3861294431386071,-0.507106176945797,0.691878073855051,-4.028639666583047,4.29849663794704,0.75,-0.3808660262672632,0.47800006866454936,-0.08688815652863013,1.0428882938577289,0.19555595606796317,0.7604441812611356,-1.0277166403661653,81.24995032941533,26.470179664989416,0.28244411259658897,10,-0.3699989318847656,0.1700000762939453,-0.029999256134033203,-2.7250003814697266,0.18000030517578125,0,0.027359004762301353,-1.0277838118499758,35.349998474121094,-1.285706500636942,35.77000045776367,1.8823714208778386,35.36000061035156,0.027359004762301353
1086,2009-10-20,35.34000015258789,35.95000076293945,35.209999084472656,35.95000076293945,205200.0,-0.013400322342986604,1.426232583735648,-1.9677351873500277,45.47946694425195,51.16728017058122,0.08738283516407819,-0.01445880207003114,1.1138325197247667,-3.4471894595232833,4.49849019218561,0.7400016784667969,-0.19237417116928412,-0.010499572753907671,-0.5695765038988512,0.5485773583910358,-0.2900380383263794,0.2690388928185641,-0.451099742486484,31.249950329415316,-20.525562987973135,0.2795384655724703,10,0.1100006103515625,0.6350002288818359,1.0625,-2.2450008392333984,-0.1399993896484375,1,0.027447685809704137,1.4589985554284,35.81999969482422,-1.0277838118499758,35.349998474121094,-1.285706500636942,35.77000045776367,0.027447685809704137
1087,2009-10-21,35.2400016784668,36.0099983215332,35.139999389648445,35.139999389648445,346500.0,-0.0028296115927937127,-16.399580392907154,-0.16393801435824434,55.89231470718555,52.28340752683125,0.19188339568968615,0.08933233189925005,1.1872769348858654,-3.2400227017807666,4.665175803003716,0.8699989318847585,-0.03665582096685682,-0.10999813079833842,-0.6694711810321863,0.44947491943550943,-0.38973465591526235,0.1697383943185855,-0.26221330117350305,11.494530068181593,-43.49650341529281,0.2797365251169252,10,0.28499794006347656,0.5849990844726562,1.6349983215332031,-2.1450023651123047,-0.4900016784667969,2,0.02468782322494545,1.426232583735648,35.34000015258789,1.4589985554284,35.81999969482422,-1.0277838118499758,35.349998474121094,0.02468782322494545
1088,2009-10-22,35.33000183105469,35.56999969482422,34.740001678466804,35.31999969482422,216400.0,0.0025539202128610494,2.3877617750097024,0.10001907304978777,58.33335452614971,53.32119549454638,0.10860096344264036,0.02669118017742278,1.0654182101657383,-3.2367313844206365,4.849156029112698,0.8299980163574148,0.03762592624536154,-0.036498069763183594,-0.5714359291011775,0.4984397895748103,-0.303966999432177,0.2309708599058098,0.6799964904785156,46.45682772541286,-12.440998929290735,0.2674689296689954,10,0.0449981689453125,0.31999778747558594,1.5449981689453125,-2.2350025177001953,-0.46000289916991477,3,0.0059439307554201015,-16.399580392907154,35.2400016784668,1.426232583735648,35.34000015258789,1.4589985554284,35.81999969482422,0.0059439307554201015
1089,2009-10-23,35.68000030517578,35.720001220703125,35.15999984741211,35.459999084472656,334400.0,0.009906551259033503,2.7333045114694063,21.9954233409611,61.41979996350129,54.06987720956504,-0.22772028836183011,-0.30342242389247787,0.7021231842871458,-3.4914140715084443,4.69523451184692,0.5600013732910156,0.08554401440366632,0.2910003662109375,-0.2574477908620736,0.8394485232839486,0.016776287674431956,0.565224444747443,0.3299980163574219,74.01583554105751,11.08825207784107,0.27422407853650416,10,-0.30500030517578125,-0.37999916076660156,1.1574993133544922,-2.585000991821289,-0.6899986267089773,4,-0.007006726397469687,2.3877617750097024,35.33000183105469,-16.399580392907154,35.2400016784668,1.426232583735648,35.34000015258789,-0.007006726397469687
1090,2009-10-26,35.88999938964844,36.11000061035156,35.459999084472656,35.59000015258789,340400.0,0.005885624514476051,-1.3214283281449037,1.3636253294492995,57.62714932828843,54.83563660801953,-0.40681995999958787,-0.5187533658776076,0.48582922405080353,-3.6050262653585747,5.133479091112955,0.6500015258789062,0.12284827623345507,0.487499427795413,-0.09699728998931789,1.0719961455801439,0.19525106890304755,0.7797477866877784,-1.1499977111816335,83.94150421705358,20.969347613032497,0.29224835889236545,10,-0.4649982452392578,-0.6099987030029297,0.7125005722045898,-2.7950000762939453,-0.3899993896484375,0,0.0039007910846837746,2.7333045114694063,35.68000030517578,2.3877617750097024,35.33000183105469,-16.399580392907154,35.2400016784668,0.0039007910846837746
1091,2009-10-27,36.70000076293945,36.86000061035156,35.849998474121094,35.849998474121094,331600.0,0.022568999360992992,-1.3764692154759608,2.8333481683048714,68.57926344994924,56.11259185733644,-1.1128023538011362,-1.3133966455962565,-0.32602013935709806,-4.310557024588562,5.696303913418659,1.0100021362304688,0.1659884399717413,1.2450008392333984,0.4255145628043664,2.0644871156624305,0.8352577010188824,1.6547439774479145,-1.932599105834953,92.45283358374792,29.4729655593288,0.4097431382145151,10,-0.8999996185302734,-1.0450000762939453,-0.09750080108642578,-3.605001449584961,-2.1300010681152344,1,-0.01907358987431773,-1.3214283281449037,35.88999938964844,2.7333045114694063,35.68000030517578,2.3877617750097024,35.33000183105469,-0.01907358987431773
1092,2009-10-28,36.70000076293945,37.290000915527344,36.43000030517578,36.72000122070313,291000.0,0.0,-2.07142321918788,-0.023529886950637333,68.40661787900478,57.05482288286436,-1.008822447764011,-1.2988686022040952,-0.3524071199298362,-4.203748433540362,6.548059233767923,0.8600006103515625,0.19639328393534328,1.1935007095336942,0.20507751825557818,2.1819239008118103,0.6992891138946362,1.6877123051727523,-1.848895147705072,76.8627321917162,14.717352076682928,0.49421159563905803,10,-0.6849994659423828,-0.8299999237060547,-0.34000110626220703,-3.605001449584961,-1.5400009155273438,2,-0.04087193375523679,-1.3764692154759608,36.70000076293945,-1.3214283281449037,35.88999938964844,2.7333045114694063,35.68000030517578,-0.04087193375523679
1093,2009-10-29,37.54999923706055,37.599998474121094,36.40999984741211,36.77000045776367,259500.0,0.02316072088421972,1.7045507746460558,-38.999046347497114,73.92293093575213,60.2583840603156,-1.7654288091405732,-2.0441747268773156,-1.221071431928209,-4.943146666116533,7.016271943516536,1.1899986267089844,0.27762634883587367,1.910499191284181,0.6060377932721934,3.214960589296169,1.2582684922781837,2.5627298902901785,-2.5525599038085858,97.95084978683022,36.6307357773287,0.6522306990059953,10,-1.3799991607666016,-1.5249996185302734,-1.1899995803833008,-4.454999923706055,-3.0699996948242188,3,-0.07456722487219236,-2.07142321918788,36.70000076293945,-1.3764692154759608,36.70000076293945,-1.3214283281449037,35.88999938964844,-0.07456722487219236
1094,2009-10-30,37.400001525878906,38.08000183105469,37.099998474121094,37.34000015258789,401100.0,-0.003994612895586891,-2.62961026850995,0.07692495794045151,71.80623661913131,62.385237150357156,-1.4461338349892827,-1.7831922584865865,-1.0992821013701644,-4.681819081841105,7.4124127509954345,0.9800033569335938,0.34005562983806215,1.6320014953613295,0.16686087052969611,3.097142120192963,0.8994311829455128,2.3645718077771463,-2.194357461357413,74.04581708691386,12.848343447587212,0.732570312415818,10,-0.9899997711181641,-1.135000228881836,-1.0400018692016602,-4.215002059936523,-2.9000015258789062,4,-0.0676471254217329,1.7045507746460558,37.54999923706055,-2.07142321918788,36.70000076293945,-1.3764692154759608,36.70000076293945,-0.0676471254217329
1095,2009-11-02,37.5099983215332,37.84000015258789,37.02000045776367,37.43999862670898,612000.0,0.00294109067290238,1.246564175454365,1.166634878250484,74.55753239332967,65.61613331136579,-1.4429338155808153,-1.7821509062617409,-1.248718697346547,-4.675363048927622,7.99223536702237,0.8199996948242188,0.3709846525086533,1.6134983062744155,0.009867374219879821,3.217129238328951,0.8116828402471512,2.4153137723016798,-2.0169184803583917,74.43934298353354,11.336966506938857,0.8018154660272668,11,-1.099996566772461,-1.2449970245361328,-1.2199974060058594,-4.234998703002937,-3.1799964904785085,0,-0.06718199828923366,-2.62961026850995,37.400001525878906,1.7045507746460558,37.54999923706055,-2.07142321918788,36.70000076293945,-0.06718199828923366
1096,2009-11-03,37.79999923706055,38.040000915527344,37.310001373291016,37.54999923706055,398200.0,0.00773129641439807,-1.0000104512865533,3.571444141689011,75.73841445208726,67.82125550524376,-1.5056189433951275,-1.9882181110712764,-1.5575495833561916,-4.850513355201059,9.218061683125761,0.7299995422363281,0.5006159382783935,1.785499191284181,-0.012258969095697125,3.5832573516640593,0.8866201110942384,2.684378271474124,-2.0482271968977486,83.23339752067814,18.798829994923366,0.8988790801899407,11,-1.3899974822998047,-1.5349979400634766,-1.5849981307983398,-4.225000381469727,-3.849998474121101,1,-0.06084654189107863,1.246564175454365,37.5099983215332,-2.62961026850995,37.400001525878906,1.7045507746460558,37.54999923706055,-0.06084654189107863
1097,2009-11-04,36.34000015258789,38.22000122070313,35.5099983215332,38.13999938964844,1037900.0,-0.03862431518361564,1.765304990434064,-7.1999969482421875,54.922282865071566,67.44224754290174,0.14172830712225704,-0.47374967333552576,-0.13534589094618354,-3.2805924021847233,9.560467568087748,2.710002899169929,0.5420299376750393,0.2755001068115206,-1.4987418293927135,2.0497420430157547,-0.6116208612905965,1.1626210749136376,1.7400016784667969,30.627341074392067,-29.558778127739497,0.8871209681021167,11,0.35000038146972656,-0.0049991607666015625,-0.22999954223632812,-2.650000572204597,-2.25,2,-0.04870667172073817,-1.0000104512865533,37.79999923706055,1.246564175454365,37.5099983215332,-2.62961026850995,37.400001525878906,-0.04870667172073817
1098,2009-11-05,36.33000183105469,36.849998474121094,36.040000915527344,36.59000015258789,489000.0,-0.00027513267724876833,1.0769302248240582,0.1444435731860577,59.10785545531123,67.18536481976952,0.34474797957751946,-0.40828843292423755,-0.16403840195470565,-3.1524292046879197,9.51586366547183,0.80999755859375,0.6580266705611635,0.21700172424316122,-1.528959947365216,1.9629633958515385,-0.655979111561031,1.0899825600473534,1.8899993896484446,30.258399715094423,-32.07416694648782,0.8729808358041887,11,0.5099983215332031,0.0049991607666015625,-0.3950004577636719,-2.5950021743774414,-2.1000022888183594,3,-0.03220484240775534,1.765304990434064,36.34000015258789,-1.0000104512865533,37.79999923706055,1.246564175454365,37.5099983215332,-0.03220484240775534
1099,2009-11-06,36.20000076293945,36.43000030517578,36.11999893188477,36.150001525878906,320500.0,-0.003578339156705246,-4.636161875369049,-0.19230599938377568,53.7698597414629,66.7567770879,0.6216402948455126,-0.23023480843772148,-0.08631973449649166,-2.9161142891444953,9.73293363438879,0.3100013732910085,0.7476045647015184,0.04900054931640341,-1.6681312828869679,1.7661323815197747,-0.8095653667852858,0.9075664654180926,2.020000457763679,25.461317462708138,-33.054063252441196,0.8585659161016862,11,0.6649990081787109,0.13500022888183594,-0.32249927520751953,-2.460000991821289,-2.4099998474121094,4,-0.04751384487439059,1.0769302248240582,36.33000183105469,1.765304990434064,36.34000015258789,-1.0000104512865533,37.79999923706055,-0.04751384487439059
1100,2009-11-09,36.209999084472656,36.36000061035156,36.11000061035156,36.11000061035156,407900.0,0.00027619672161560693,-4.0000762951094835,2.0,59.51861234813167,65.75003807658695,0.7395825001776117,-0.18763372782512278,-0.14085797170660896,-2.826804523368878,10.104237711669148,0.25,0.8326357851121671,0.019498825073242188,-1.6628231929564663,1.7018208431029507,-0.8216621839416121,0.8606598340880964,1.9558020782470749,25.830258822005785,-34.6413565601225,0.8411610090148552,11,0.6550006866455078,0.1250019073486328,-0.4374990463256836,-2.119999885559082,-2.1299972534179616,0,-0.04722449952245167,-4.636161875369049,36.20000076293945,1.0769302248240582,36.33000183105469,1.765304990434064,36.34000015258789,-0.04722449952245167
1101,2009-11-10,36.150001525878906,36.290000915527344,36.0,36.13999938964844,264200.0,-0.001656933446857689,1.0,0.10002288853284505,60.044176507293834,64.82087792417462,0.7971912779720327,-0.06314086514181838,-0.11154163486814639,-2.674503819558751,10.26894953556307,0.29000091552734375,0.8847050137656112,-0.0834987640380831,-1.7120109067631049,1.5450133786869387,-0.8977548354005904,0.7307573073244242,1.9626835800170923,23.616329139047615,-41.272183995414885,0.8142560713625099,11,0.7149982452392578,0.3299999237060618,-0.41750049591064453,-2.0100021362304688,-2.6599998474121023,1,-0.05034577089910541,-4.0000762951094835,36.209999084472656,-4.636161875369049,36.20000076293945,1.0769302248240582,36.33000183105469,-0.05034577089910541
1102,2009-11-11,36.31999969482422,36.43999862670898,35.86000061035156,36.34000015258789,238900.0,0.0047025770890662955,4.272771410241125,-1.9996186117467583,60.737538064345294,63.35583427179608,0.6343276520458474,-0.16604386600005228,-0.304753051585017,-2.7435670287861527,10.726685068808276,0.5799980163574148,0.9509974660084382,0.03849945068359517,-1.5373476291271047,1.614346530494295,-0.7494240892217547,0.8264229905889451,1.7406316753845203,46.4646542489654,-19.897961314194532,0.7879235399053489,11,0.5450000762939453,0.1600017547607493,-0.654998779296875,-1.8299999237060547,-2.759998321533203,2,-0.06525327510458401,1.0,36.150001525878906,-4.0000762951094835,36.209999084472656,-4.636161875369049,36.20000076293945,-0.06525327510458401
1103,2009-11-12,35.77000045776367,36.650001525878906,35.7400016784668,36.18000030517578,224700.0,-0.01514315092736429,-2.8723611483113785,20.499523173755485,50.93555522246252,61.03686967216621,1.0116688657577626,0.4047047964124033,0.22676896290559512,-2.099915821811976,11.110824061162496,0.9099998474121094,0.8890422683683141,-0.5114997863769517,-2.0873468661876515,1.0643472934337481,-1.2994233262823016,0.2764237535283982,2.239618251471555,3.296569706268261,-59.53276212185756,0.7879235399053489,11,1.0949993133544922,0.7100009918212962,-0.10499954223632812,-1.1200008392334055,1.9300003051757812,3,-0.04696673982879829,4.272771410241125,36.31999969482422,1.0,36.150001525878906,-4.0000762951094835,36.209999084472656,-0.04696673982879829
1104,2009-11-13,35.70000076293945,36.15999984741211,35.400001525878906,35.939998626708984,236900.0,-0.0019569386057702864,1.2352881778096916,0.5853608611914886,47.965747678705185,58.08222692609682,0.9109611248566125,0.5294135398505304,0.2909593881983028,-1.9366784489851838,11.188334861608322,0.7599983215332031,0.8224454871428435,-0.5989995956420913,-2.1386487428920944,0.9406495516079119,-1.3688241692670928,0.1708249779829103,2.2596255385417336,23.99993896484375,-34.66516045374773,0.7698245736250013,11,1.1100006103515625,0.7800006866455149,-0.034999847412109375,-0.9300012588500977,2.0999984741210938,4,-0.041176503901623085,-2.8723611483113785,35.77000045776367,4.272771410241125,36.31999969482422,1.0,36.150001525878906,-0.041176503901623085
1105,2009-11-16,36.79999923706055,36.88000106811523,35.75,35.95000076293945,250300.0,0.030812281529781105,1.2376211447089303,-3.5416918332962455,51.00805242149466,55.33440892269764,-0.3356379930772846,-0.5200654246192471,-0.8076665621677392,-2.942642768856821,11.652317408510045,1.1800003051757741,0.6628797225195413,0.45199890136719034,-1.085840039908902,1.9898378426432828,-0.3169205692708559,1.2209183720052366,1.0572420733965515,94.59446920275425,38.5425344426761,0.7689194706380461,11,0.01000213623046875,-0.31999778747557883,-1.1349983215332031,-2.0299997329711914,2.1300010681152344,0,-0.08179343434610442,1.2352881778096916,35.70000076293945,-2.8723611483113785,35.77000045776367,4.272771410241125,36.31999969482422,-0.08179343434610442
1106,2009-11-17,36.310001373291016,36.81999969482422,36.22000122070313,36.54999923706055,132100.0,-0.01331515961761387,-1.8571480472298538,-0.2823509348269022,46.422011927093536,54.389934374033416,-0.08853348924593973,0.04883216898338105,-0.34710723326859494,-2.3622618073102757,12.15881857115311,0.5999984741210866,0.49855569696448754,-0.08649902343749716,-1.549865029947604,1.3768669830726097,-0.8181820266925541,0.6451839798175598,1.4489503457829542,61.4864951942535,7.733747463559169,0.7316830032550542,11,-0.1700000762939453,0.17000007629395242,-0.6875009536743164,-1.5400018692016602,2.9499969482421875,1,-0.06141557306237588,1.2376211447089303,36.79999923706055,1.2352881778096916,35.70000076293945,-2.8723611483113785,35.77000045776367,-0.06141557306237588
1107,2009-11-18,36.11000061035156,36.47999954223633,35.90999984741211,36.38000106811523,137900.0,-0.005508145287115629,1.4255440031816373,1.1250119210350342,34.999964237093764,51.71127979423147,0.08427305096064686,0.3345031043565285,-0.17689689763867023,-2.0622237086054938,12.650022883636575,0.5699996948242188,0.29189887946238713,-0.32999973297118856,-1.6971780228863977,1.0371785569440206,-1.0135888779287896,0.35358941198641247,1.5545931009946017,47.972925951032906,-0.18124928227010173,0.6835891449576029,11,0.030000686645507812,0.37000083923340554,-0.5349998474121094,-1.340001106262207,3.6199989318847656,2,-0.07255604784270453,-1.8571480472298538,36.310001373291016,1.2376211447089303,36.79999923706055,1.2352881778096916,35.70000076293945,-0.07255604784270453
1108,2009-11-19,35.540000915527344,36.08000183105469,35.40999984741211,36.08000183105469,185500.0,-0.01578509236194303,1.4814846211446897,2.000000000000053,32.18385428694201,49.31283474372916,0.592761551913803,0.970816321196196,0.3541403900067621,-1.3992757625333567,13.059826014133852,0.7000007629394531,0.016455117620907345,-0.9104993820190401,-2.2446094189069683,0.42361065486888805,-1.5775544004630007,-0.2434443635750796,2.0340091084001273,9.45942114528593,-33.956486917751604,0.6670550184439639,11,0.6000003814697266,0.9400005340576243,0.034999847412109375,-0.7700014114379883,4.6100006103515625,3,-0.05571185962944847,1.4255440031816373,36.11000061035156,-1.8571480472298538,36.310001373291016,1.2376211447089303,36.79999923706055,-0.05571185962944847
1109,2009-11-20,35.43000030517578,35.79999923706055,35.29999923706055,35.40999984741211,173400.0,-0.003095121201966644,-3.1666375268219027,-0.03703782195283912,30.07660833286441,46.041500964255015,0.6504532912352019,1.1184718800875828,0.4227747309429688,-1.2119900688346377,13.80943367749332,0.5,-0.05100980039727432,-1.007999992370607,-2.3767420618928057,0.3607420771515919,-1.6923710271317063,-0.3236289576095075,2.0570493788297455,8.227906168213506,-29.97227292343016,0.684371034761098,11,0.6599998474121094,1.0500011444091868,0.14499950408935547,-0.6600008010864258,4.0,4,0.06407000954589481,1.4814846211446897,35.540000915527344,1.4255440031816373,36.11000061035156,-1.8571480472298538,36.310001373291016,0.06407000954589481
1110,2009-11-23,36.02999877929688,36.5,35.7599983215332,35.7599983215332,158200.0,0.016934757802794964,-4.4814846211446895,13.499713904253646,33.99634257301584,43.147297193779686,0.024849862583529614,0.5581143976223544,-0.22665562475712164,-1.7157401062787088,14.199954795718211,1.0699996948242188,-0.13401410787407997,-0.4150014877319279,-1.773335669043064,0.9433326935792081,-1.094168578387496,0.2641656029236401,1.3258278778919461,48.02627120983636,14.881273275805206,0.6791670906555664,11,0.06000137329100852,0.45000267028808594,-0.3099985122680735,-1.2599992752075266,2.8300018310546804,0,0.049125742928992855,-3.1666375268219027,35.43000030517578,1.4814846211446897,35.540000915527344,1.4255440031816373,36.11000061035156,0.049125742928992855
1111,2009-11-24,36.0,36.2400016784668,35.5,35.93000030517578,159300.0,-0.0008326056151330974,1.6909002635594397,0.25925768942764826,45.853643559142434,41.49353113764604,0.03501554905346893,0.5617850043743928,-0.23423895105949555,-1.5934803310388688,13.433491506258887,0.7400016784667969,-0.17474526379768918,-0.4100002288818345,-1.7767166731106983,0.9567162153470292,-1.09335845099627,0.2733579932326009,1.232477011981132,58.33335982426973,23.842545511632686,0.6833582221144324,11,0.09000015258789062,0.48000144958496804,-0.2799997329711914,-1.2300004959106445,3.9000015258789062,1,0.08138889736599397,-4.4814846211446895,36.02999877929688,-3.1666375268219027,35.43000030517578,1.4814846211446897,35.540000915527344,0.08138889736599397
1112,2009-11-25,35.20000076293945,35.970001220703125,35.130001068115234,35.970001220703125,136000.0,-0.0222222010294596,1.181817281063755,-11.000054495912806,38.44576836695454,40.105777042589594,0.7369316850101271,1.3108543052523416,0.5290681558602373,-0.7033386817554117,12.176068239435747,0.8699989318847656,-0.2706371927625568,-1.1349994659423857,-2.596079753568347,0.32608082168357555,-1.8655396097553663,-0.40445932212940505,1.9165275825464434,5.109470759069659,-28.68088687643767,0.730540143812982,11,0.8050003051757812,1.280000686645515,0.5124998092651367,0.7949981689453125,3.200000762939453,2,0.11534083723283173,1.6909002635594397,36.0,-4.4814846211446895,36.02999877929688,-3.1666375268219027,35.43000030517578,0.11534083723283173
1113,2009-11-27,34.75,35.049999237060554,34.529998779296875,34.740001678466804,99600.0,-0.012784112306419071,-1.4185836076045149,-0.012984825440538503,36.08441264139495,38.78562870511068,1.1477251733007137,1.6235720231372142,0.9631487617805021,-0.1640987502498774,10.767585668000471,0.6700019836425781,-0.3831604800729238,-1.44500026702881,-2.951763439983999,0.06176290592637912,-2.1983818535064046,-0.6916186805512154,2.2076061632962407,11.167567735039425,-22.698311561941125,0.7533815864775956,11,0.9549999237060547,1.625,0.9250001907348633,1.5699996948242116,2.6199989318847727,4,0.1433093393449303,1.181817281063755,35.20000076293945,1.6909002635594397,36.0,-4.4814846211446895,36.02999877929688,0.1433093393449303
1114,2009-11-30,34.86999893188477,34.990001678466804,34.259998321533196,34.610000610351555,264200.0,0.003453206672943132,1.9199911499698379,26.00419687144302,37.40598578950437,37.274287968222865,1.003095171025322,1.3747999705635507,0.8366776371743398,-0.18207773568146024,8.91132630520901,0.730003356933608,-0.5202710254086327,-1.1985012054443303,-2.704115074308284,0.3071126634196233,-1.9513081398763035,-0.44569427101235704,1.8448464930115307,27.232149699508213,-7.3341604365051225,0.7528069344319757,11,0.6700000762939382,1.3700008392333913,0.642500877380364,1.450000762939439,3.0699996948242045,0,0.15141963738823505,-1.4185836076045149,34.75,1.181817281063755,35.20000076293945,1.6909002635594397,36.0,0.15141963738823505
1115,2009-12-01,34.990001678466804,35.139999389648445,34.61999893188477,35.02000045776367,322600.0,0.003441432470830952,2.8519031337419207,-0.11538066522877632,39.21931912534142,36.47398876802819,0.6697781038256068,1.1134105899727373,0.7150098886747074,-0.20056242057764706,7.03267285894798,0.5200004577636719,-0.5648094438049824,-0.9524986267089801,-2.369342419807573,0.464345166389613,-1.6609205232582767,-0.24407673015968356,1.4302620940259274,36.868793902660464,0.879488593188519,0.7084218965492978,12,0.3899974822997976,1.24999809265136,0.34749889373778586,1.3299980163574077,2.769996643066399,1,0.12689335277858516,1.9199911499698379,34.86999893188477,-1.4185836076045149,34.75,1.181817281063755,35.20000076293945,0.12689335277858516
1116,2009-12-02,35.5,35.66999816894531,35.029998779296875,35.09999847412109,263400.0,0.014575544357491532,-1.3703640910439536,-13.333926754835542,42.83216246893888,37.34423301601099,0.03665234408004636,0.44508705916797453,0.21987703453761753,-0.6013739663004927,4.589525149477631,0.6799964904785085,-0.5765073000924588,-0.3275003433227539,-1.4529358847726073,0.7979351981270995,-0.890218114047677,0.23521742740216922,0.6610319183775886,72.51459509622624,36.28679202128894,0.5627177707249259,12,-0.12000083923339844,0.7399997711181641,-0.14749908447265625,0.8199996948242116,2.490001678466797,2,0.09464790451694549,2.8519031337419207,34.990001678466804,1.9199911499698379,34.86999893188477,-1.4185836076045149,34.75,0.09464790451694549
1117,2009-12-03,34.56999969482422,35.540000915527344,34.540000915527344,35.4900016784668,229300.0,-0.02619719169509238,-1.0408172798081752,-2.2999961853172453,40.16391956109683,38.23090693536152,0.8104591166200095,1.302462266680557,1.1516635233278123,0.4322362928589172,5.055239999469363,1.0,-0.7193061125868923,-1.1690006256103516,-2.3983248940608135,0.06032364284011038,-1.783662759835586,-0.554338491385117,1.3629081919320427,21.985915378642957,-17.647073757654653,0.6146621342252321,12,0.8099994659423828,1.6700000762939453,1.157501220703125,1.749999999999993,4.3100013732910085,3,0.15417997911792547,-1.3703640910439536,35.5,2.8519031337419207,34.990001678466804,1.9199911499698379,34.86999893188477,0.15417997911792547
1118,2009-12-04,35.15999984741211,35.31999969482422,34.700000762939446,35.029998779296875,160400.0,0.01706682550755767,1.7555461365659621,-0.1413052041480597,45.92144022791394,39.99144381258924,0.17979448910597995,0.6538367773550959,0.5784017151867431,-0.06196589629472271,5.546122658648101,0.75,-0.7935773585648676,-0.5205003738403349,-1.7427411784261722,0.7017404307455024,-1.1316207761332535,0.09062002845258377,0.5721588915173825,63.829902359972365,21.30157547156231,0.6111204022929175,12,0.2199993133544922,1.0799999237060547,0.782501220703125,1.1599998474121023,5.220001220703118,4,0.09215021878634255,-1.0408172798081752,34.56999969482422,-1.3703640910439536,35.5,2.8519031337419207,34.990001678466804,0.09215021878634255
1119,2009-12-07,34.47999954223633,35.080001831054695,34.22999954223633,35.080001831054695,264300.0,-0.019340168035462346,1.8333301544310285,-4.615364300595729,31.290315832478143,39.690774174751716,0.7944058942768706,1.2631334533369198,1.2601691031594555,0.7089346923125959,6.247870117508075,0.9300003051757812,-0.8129280893283095,-1.1145006179809585,-2.4219123345068283,0.1929110985449114,-1.768206476243897,-0.46079475971802,1.0754999466056105,17.361127667972674,-17.813612905941156,0.6537058582629351,12,0.7550010681152344,1.7450008392333984,1.6175003051757812,1.8400001525878835,6.0,0,0.08381668874758352,1.7555461365659621,35.15999984741211,-1.0408172798081752,34.56999969482422,-1.3703640910439536,35.5,0.08381668874758352
1120,2009-12-08,34.5,34.650001525878906,33.560001373291016,34.470001220703125,294800.0,0.000580059687621981,5.606024876312017,-0.04999777476841638,34.205920437258925,38.39658271676466,0.5973714705032833,1.168357931809247,1.229631799126473,0.7716127122566547,7.233058328032671,1.0900001525878906,-0.7680028005312494,-1.009000205993651,-2.369509589309473,0.35150917732217124,-1.6892548976515656,-0.3287455143357363,0.8699294963171553,44.549765603672235,12.178525431188284,0.680254691657912,12,0.2650012969970703,1.3900012969970703,1.8375015258789062,1.8199996948242116,5.75,1,0.09971010512199929,1.8333301544310285,34.47999954223633,1.7555461365659621,35.15999984741211,-1.0408172798081752,34.56999969482422,0.09971010512199929
1121,2009-12-09,34.330001831054695,34.610000610351555,33.84000015258789,34.59000015258789,273900.0,-0.004927483157834978,4.133349439874056,-8.666963377415836,34.3859672605106,37.94549370493756,0.5649822590129503,1.2595953150093706,1.3859332600243661,1.0239805209439012,8.311436221526852,0.7700004577636648,-0.7068333009034333,-1.0879983901977468,-2.5100589408728453,0.3340621604773517,-1.799028665535296,-0.37696811486019755,0.750339165578275,38.88892099914302,8.140426885121688,0.7110302753375509,12,0.28499794006346946,1.5599994659423757,2.0074996948242116,1.9849987030029226,6.509998321533196,2,0.09991250531701845,5.606024876312017,34.5,1.8333301544310285,34.47999954223633,1.7555461365659621,35.15999984741211,0.09991250531701845
1122,2009-12-10,33.950000762939446,34.549999237060554,33.860000610351555,34.330001831054695,377800.0,-0.011069066351505508,-1.4642747665206521,1.4615520049298891,35.5716820604633,37.8885236403896,0.8370486641849908,1.5314568286911978,1.74689492782975,1.479069946006696,9.347141068595741,0.6899986267089986,-0.7245269374998458,-1.3494995117187543,-2.848010464484986,0.14901144104747743,-2.0987549881018737,-0.6002440353356349,0.8870858939588118,22.159077362567412,-10.816279423156136,0.7492554763831165,12,0.664999008178718,1.9400005340576243,2.3875007629394602,2.364999771118171,6.369998931884773,3,0.11899855153869399,4.133349439874056,34.330001831054695,5.606024876312017,34.5,1.8333301544310285,34.47999954223633,0.11899855153869399
1123,2009-12-11,34.09000015258789,34.68000030517578,33.97999954223633,33.97999954223633,297400.0,0.004123693269582285,-11.727215980024969,-0.2894744767354206,37.90612947805418,37.944095161339575,0.6633401008586048,1.3271883601485968,1.6142359309251901,1.4136595683683595,10.060600145149518,0.7299995422363352,-0.8370861344009413,-1.125500106811522,-2.699411873256267,0.4484116596332228,-1.912455990033898,-0.33854422358914604,-0.529998779296875,34.86833024225814,-1.186296371570677,0.7869558832223738,12,0.5249996185302734,1.1300010681152344,2.4225006103515625,2.2450008392333984,4.9199981689453125,4,0.14051043983828526,-1.4642747665206521,33.950000762939446,4.133349439874056,34.330001831054695,5.606024876312017,34.5,0.14051043983828526
1124,2009-12-14,34.22999954223633,34.34000015258789,34.029998779296875,34.240001678466804,165200.0,0.004106758258192844,1.9524069028156221,-0.09092800665840833,32.28346515820863,37.173444720547046,0.47272136070989035,1.1293140365635992,1.4852892787171754,1.3343323994358798,11.212748069962297,0.3100013732910156,-0.8468513668591982,-0.9120006561279297,-2.5273948512513513,0.703393538995492,-1.719697753689644,-0.10430355856621532,-0.6475981903076189,59.8213221344614,24.23669485719062,0.8076970975617109,12,0.38500022888183594,0.9900016784667969,2.3575010299682617,2.105001449584961,4.770000457763672,0,0.17966700578802008,-11.727215980024969,34.09000015258789,-1.4642747665206521,33.950000762939446,4.133349439874056,34.330001831054695,0.17966700578802008
1125,2009-12-15,33.790000915527344,34.34999847412109,33.75,34.220001220703125,169000.0,-0.012854181495564165,-1.352925336963486,42.990846681891654,29.872495952528254,35.7334817742792,0.8097531621196623,1.4042453618271793,1.9279096358652694,1.8321026122833644,11.6809635796319,0.5999984741210866,-0.8167168126576243,-1.2014993667602525,-2.724726839179077,0.3217281056585719,-1.9631131029696647,-0.4398856305508403,-0.18564758453369024,4.301172301205116,-27.232475152129208,0.7616137362094129,12,0.7600002288818359,1.4300003051757812,2.809999465942383,2.5450000762939453,5.30999755859375,1,0.19798752428073363,1.9524069028156221,34.22999954223633,-11.727215980024969,34.09000015258789,-1.4642747665206521,33.950000762939446,0.19798752428073363
1126,2009-12-16,34.080001831054695,34.130001068115234,33.59999847412109,33.740001678466804,383900.0,0.008582447696652507,1.4091102190857936,-0.7906974681073792,38.7550297707276,35.57693846423817,0.3320627454487024,0.9893362649490243,1.6278353806053474,1.5935238576951392,12.231381094138353,0.5300025939941477,-0.7971337554678612,-0.7999984741210895,-2.241108688115709,0.64111173987353,-1.5205535811183992,-0.07944336712377975,0.5999984741210866,44.44467991918609,9.173284821371162,0.7205551069973098,12,0.3599987030029226,1.1399993896484304,2.519998550415032,2.2549991607665945,4.209999084472649,2,0.1810445374836518,-1.352925336963486,33.790000915527344,1.9524069028156221,34.22999954223633,-11.727215980024969,34.09000015258789,0.1810445374836518
1127,2009-12-17,33.490001678466804,33.97999954223633,33.34000015258789,33.880001068115234,224200.0,-0.017312210119961424,1.1695029224641804,-1.147056513592637,37.695326324322465,34.66292580828356,0.841217393526108,1.4471865982293153,2.203922392614821,2.228843955125136,13.392272438221989,0.740001678466804,-0.8161139646874247,-1.2589986801147361,-2.7056477514112345,0.1876503911817622,-1.9823232157629818,-0.5356741444664905,1.1683985900878824,11.194142447612501,-26.005668342483723,0.723324535648249,12,0.7199993133544851,1.6199989318847585,3.1824989318847585,2.844999313354485,5.54999923706054,3,0.21946844149747968,1.4091102190857936,34.080001831054695,-1.352925336963486,33.790000915527344,1.9524069028156221,34.22999954223633,0.21946844149747968
1128,2009-12-18,33.560001373291016,33.740001678466804,33.0,33.700000762939446,475400.0,0.0020901669547905843,5.727250658898229,0.3589733557650808,37.080891149450316,35.30632306572492,0.5815458256595889,1.2872422006216908,2.119891327783421,2.206308748119085,14.877960044403693,0.740001678466804,-0.9023339989953527,-1.089999008178708,-2.5791023123690024,0.39910429601158626,-1.8345506602738553,-0.3454473560835609,1.045662890624996,41.48163009262682,2.8961837586924446,0.7445516520951472,12,0.279998779296875,1.3799991607666016,3.112499237060547,2.7749996185302734,5.189998626708984,4,0.20143021587934729,1.1695029224641804,33.490001678466804,1.4091102190857936,34.080001831054695,-1.352925336963486,33.790000915527344,0.20143021587934729
1129,2009-12-21,37.70000076293945,39.95000076293945,36.900001525878906,37.38999938964844,1537200.0,0.12336112098443741,-3.7286916150399954,-2.214305177111829,64.90649161857371,38.71749764142656,-3.4125258353367016,-2.8184797219192674,-1.9889005434495175,-1.8675782792541753,16.317681854360323,6.3899993896484375,-0.7968530877076887,2.93650035858154,0.9381197809407595,4.934880936222321,1.9373100697611463,3.935690647401934,-4.700000762939453,67.62590283445698,27.632650246396146,0.9991902888203916,12,-1.2250003814697266,-1.2250003814697266,-1.0275001525878906,-1.364999771118164,1.0400009155273438,0,0.03474794514809476,5.727250658898229,33.560001373291016,1.1695029224641804,33.490001678466804,1.4091102190857936,34.080001831054695,0.03474794514809476
1130,2009-12-22,37.79999923706055,38.5099983215332,37.72000122070313,37.93000030517578,803500.0,0.0026524793659790102,-4.448310335302305,-0.41935642650587585,63.24884888826578,41.92448448895491,-3.3471841187951057,-2.9292598567268513,-2.0552413035438946,-1.9021277598839035,17.736867860752234,0.80999755859375,-0.7666237681636545,2.9479988098144503,0.5891897714070566,5.306807848221844,1.76859429061075,4.127403329018151,-4.799999237060547,69.06472964228023,31.814361444526043,1.1794045192036982,12,-1.3249988555908203,-1.3249988555908203,-1.1549978256225586,-1.4649982452392578,1.1000022888183594,1,0.031746052570364336,-3.7286916150399954,37.70000076293945,5.727250658898229,33.560001373291016,1.1695029224641804,33.490001678466804,0.031746052570364336
1131,2009-12-23,38.93000030517578,39.11000061035156,37.900001525878906,38.02999877929688,398700.0,0.02989420875456883,-1.0862124530560433,-6.923031779101445,74.54956057938736,46.25535987994647,-4.197463425412536,-4.035394554034866,-3.1335691561433805,-2.9543349995959076,19.699217094187187,1.3100013732910156,-0.5359448848473178,3.931499862670897,0.982393297718005,6.880606427623789,2.4569465801944474,5.406053145147347,-5.791000289916994,85.32373603176023,44.23641742290958,1.4745532824764478,12,-2.4549999237060547,-2.4549999237060547,-2.284998893737793,-2.594999313354492,0.07999801635742188,2,0.0043667651583017,-4.448310335302305,37.79999923706055,-3.7286916150399954,37.70000076293945,5.727250658898229,33.560001373291016,0.0043667651583017
1132,2009-12-24,39.2599983215332,39.56999969482422,39.02999877929688,39.11999893188477,59800.0,0.008476702126137603,-2.3750089407053485,0.15555461365658638,73.78190717269698,50.241557401573445,-4.129262948353251,-4.264263250736818,-3.4092506060762418,-3.2017547404842404,21.676879731540033,0.6399993896484375,-0.3094234996613565,4.058498001098634,0.5458914397806254,7.571104562416643,2.30219472043963,5.814801281757639,-5.984778291320801,90.07190840775652,49.71903383941468,1.7563032806590047,12,-2.7849979400634766,-2.7849979400634766,-2.9499969482421875,-2.924997329711914,-0.25,3,-0.024707015982571745,-1.0862124530560433,38.93000030517578,-4.448310335302305,37.79999923706055,-3.7286916150399954,37.70000076293945,-0.024707015982571745
1133,2009-12-28,39.72999954223633,39.84000015258789,39.43999862670898,39.52000045776367,148100.0,0.011971503840980668,-1.1621543600634645,1.5000000000000762,81.21285657910846,55.678156448340104,-4.151690653489652,-4.576695514446854,-3.831571457902811,-3.579538797471834,23.07836164993352,0.5800018310546875,-0.03625861803136843,4.279499244689944,0.23576839962302643,8.323230089756862,2.2576338221564853,6.301364667223403,-6.3212838973693835,92.78684341851992,47.47981325850476,2.0218654225334594,12,-3.2549991607666016,-3.2549991607666016,-3.4199981689453125,-3.394998550415039,-1.3499984741211009,0,-0.017367194428871247,-2.3750089407053485,39.2599983215332,-1.0862124530560433,38.93000030517578,-4.448310335302305,37.79999923706055,-0.017367194428871247
1134,2009-12-29,40.150001525878906,40.38000106811523,39.5099983215332,39.63999938964844,188300.0,0.010571406707319042,-1.2597348552404548,2.4285921889191644,82.06585182516639,61.477418211966565,-4.07182512429732,-4.828406004865684,-4.184489556195899,-3.912727008654329,24.337900171308355,0.8700027465820241,0.2947432999299622,4.4355010986328125,-0.10728414809174325,8.978286345357372,2.164108475270531,6.706893721995094,-6.610460178650513,91.35340017180502,44.052410030504284,2.271392623362279,12,-3.460000991821289,-3.460000991821289,-3.8400001525878906,-3.815000534057617,-1.5500030517578125,1,-0.0348692770279605,-1.1621543600634645,39.72999954223633,-2.3750089407053485,39.2599983215332,-1.0862124530560433,38.93000030517578,-0.0348692770279605
1135,2009-12-30,39.43000030517578,40.02000045776367,39.15999984741211,39.88999938964844,186000.0,-0.017932781901366712,1.3888865341414827,-0.9019552111538289,77.24357981601412,65.75392377255395,-2.7576523697192457,-3.961841749526755,-3.4195396651091343,-3.174363432924679,25.750919033346065,0.9900016784667969,0.6167253413221232,3.493499946594241,-1.3257514924503013,8.312751385638787,1.0838742270719663,5.903125666116516,-5.616840569111915,61.69351055271607,12.777865708652172,2.4096257195222726,12,-2.739999771118164,-2.739999771118164,-3.1449995040893555,-3.094999313354492,-0.8199996948242188,2,-0.017499331000979224,-1.2597348552404548,40.150001525878906,-1.1621543600634645,39.72999954223633,-2.3750089407053485,39.2599983215332,-0.017499331000979224
1136,2009-12-31,38.86000061035156,39.72999954223633,38.86000061035156,39.52999877929688,146500.0,-0.014455990119518147,-1.5970188344075247,1.456520657456105,75.70680753752285,69.97742168513177,-1.6073328270795955,-3.2962110781865164,-2.7948138145729757,-2.615315599396638,27.880033574375368,0.8699989318847656,0.9772310578188055,2.75550022125244,-2.231038859311539,7.742039301816419,0.262230680970454,5.248769761534426,-4.784167221005639,0.0,-50.139704579732395,2.4932695402819887,12,-2.1700000762939453,-2.1700000762939453,-2.5749998092651367,-2.5249996185302734,0.18999862670898438,3,0.0010293596216950363,1.3888865341414827,39.43000030517578,-1.2597348552404548,40.150001525878906,-1.1621543600634645,39.72999954223633,0.0010293596216950363
1137,2010-01-04,39.900001525878906,40.099998474121094,39.209999084472656,39.209999084472656,289800.0,0.026762761173253935,-1.5796992481203007,-1.0298572046732908,77.79904760340293,74.50166129112651,-1.835474355188353,-4.1280763581641295,-3.7636515951880796,-3.6435665131143082,29.6123956368057,1.2399978637695312,1.4623082070788627,3.529001045227048,-1.677111910905964,8.73511400136006,0.925944567160542,6.132057523293554,-5.572001429382212,68.42109225792396,15.6742738777994,2.603056478066507,1,-1.260000228881836,-3.210000991821289,-3.6150007247924805,-3.565000534057617,0.1699981689453125,0,-0.022305843867410635,-1.5970188344075247,38.86000061035156,1.3888865341414827,39.43000030517578,-1.2597348552404548,40.150001525878906,-0.022305843867410635
1138,2010-01-05,38.400001525878906,40.459999084472656,37.81999969482422,39.9900016784668,570500.0,-0.0375939835247151,1.0869601928763026,-2.3043398938522777,67.6545364045142,74.80699960067545,0.4730234392196664,-2.5011322415871717,-2.2113527794642565,-2.1432937414321813,30.92476658741382,2.6399993896484375,1.8664454754473354,1.8670009613037095,-3.3819106992433703,7.115912621850786,-0.7574548689698304,4.491456791577249,-3.8299213905174696,21.96977140710343,-28.64776821551161,2.6244558302735386,1,0.6899986267089844,-1.6700019836425781,-2.1575002670288086,-2.065000534057617,1.7199974060058665,1,0.01588533258893765,-1.5796992481203007,39.900001525878906,-1.5970188344075247,38.86000061035156,1.3888865341414827,39.43000030517578,0.01588533258893765
1139,2010-01-06,37.36999893188477,38.43000030517578,36.91999816894531,38.34000015258789,589400.0,-0.02682298315274767,1.6260871872781673,0.6100636022734589,64.43546965517308,74.93884635255404,1.6218470411380252,-1.3107181212078913,-1.151225024785596,-1.1115004419695325,31.49829739140869,1.5100021362304688,2.343359440860958,0.6924983978271584,-4.476961473003797,5.861958268658114,-1.8922315375883159,3.2772283332426326,-2.4465236595766626,12.711882671149674,-41.956505109188164,2.584729935415477,1,1.3199996948242116,-0.6399993896484446,-1.3299989700317454,-1.0349979400634837,3.9600028991699148,2,0.027027084963834547,1.0869601928763026,38.400001525878906,-1.5796992481203007,39.900001525878906,-1.5970188344075247,38.86000061035156,0.027027084963834547
1140,2010-01-07,37.93999862670898,37.9900016784668,36.84000015258789,37.34000015258789,203600.0,0.015252868908643968,2.285697158614075,-0.6185543495359418,65.22080260843376,73.90231768911474,1.1999860410180574,-1.696782775354066,-1.6906249310330566,-1.6739816955487257,31.414631295330675,1.1500015258789062,2.883186846213654,1.0904981613159137,-4.002251303357312,6.183247625989136,-1.4558765710206956,3.636872893652523,-2.684331925670996,30.386707146025827,-24.518437731176583,2.5463747323366115,1,0.7100009918212962,-1.2099990844726491,-2.0499992370605398,-1.6999988555908132,4.470001220703132,3,0.017395884852444032,1.6260871872781673,37.36999893188477,1.0869601928763026,38.400001525878906,-1.5796992481203007,39.900001525878906,0.017395884852444032
1141,2010-01-08,37.7599983215332,38.04999923706055,37.58000183105469,37.97000122070313,176800.0,-0.004744341372987182,1.540533852958461,-0.3500057220604664,67.40014326095258,73.19323281003203,1.337187731741139,-1.314010238184558,-1.507598315562376,-1.4898283491833553,31.341162584085847,0.4699974060058594,2.889773813548416,0.7389980316162124,-4.225917835663402,5.703913898895827,-1.743459902023595,3.2214559652560197,-2.192071677489139,25.414321557998697,-33.57333226810746,2.4824579336398074,1,0.8900012969970703,-1.029998779296875,-1.9499988555908203,-1.519998550415039,5.060001373291016,4,0.02251065483585135,2.285697158614075,37.93999862670898,1.6260871872781673,37.36999893188477,1.0869601928763026,38.400001525878906,0.02251065483585135
1142,2010-01-11,37.9900016784668,38.15999984741211,37.56999969482422,37.75,292400.0,0.006091190867517415,1.0344902428918135,-1.14284935786812,67.8197806811333,71.70511326581256,1.0148082044633142,-1.2920734704571828,-1.7318403071358262,-1.7264341112714376,31.291653986711953,0.5900001525878906,2.926149174534899,0.7670013427734403,-3.9964824703500668,5.5304851558969474,-1.6147405637883097,3.1487432493351903,-2.12855068799702,31.768007325906964,-28.21815090521104,2.3817419065617527,1,0.6599979400634766,-1.2600021362304688,-2.180002212524414,-1.7500019073486328,5.069999694824219,0,0.027902013997398,1.540533852958461,37.7599983215332,2.285697158614075,37.93999862670898,1.6260871872781673,37.36999893188477,0.027902013997398
1143,2010-01-12,38.88000106811523,38.93999862670898,37.88000106811523,37.900001525878906,227800.0,0.023427200587698094,-1.0784256527056,4.083302868950141,56.42701135764874,68.85635321386617,-0.009435494173942516,-1.9023530266059367,-2.633019857627886,-2.6187259772167053,31.654698618730126,1.05999755859375,2.7724397809750485,1.4175006866455035,-3.160799423573444,5.995800796864451,-0.8716493684639701,3.706650741754977,-2.742637192005276,97.14297132435486,36.54835977577744,2.2891500551094754,1,-0.23000144958495383,-2.150001525878899,-3.0700016021728445,-2.640001296997063,4.299999237060554,1,0.030606959722665472,1.0344902428918135,37.9900016784668,1.540533852958461,37.7599983215332,2.285697158614075,37.93999862670898,0.030606959722665472
1144,2010-01-13,40.38000106811523,40.79999923706055,38.77000045776367,38.84000015258789,400500.0,0.0385802458536999,-1.4166647744560652,1.5714302396643107,62.19281438593886,67.18404594385781,-1.646529194842664,-3.075678245429039,-4.122164783737041,-4.115991737258852,32.40834468977109,2.029998779296875,2.6413400888923846,2.6100006103515554,-1.879415578721165,7.099416799424276,0.3652925158151916,4.854708704887919,-3.983279079503511,89.39398318064889,28.636853306273004,2.2447080945363616,1,-1.5600013732910085,-3.480001449584954,-4.5700016021728445,-4.140001296997063,2.4099998474121165,2,-0.006438883837369569,-1.0784256527056,38.88000106811523,1.0344902428918135,37.9900016784668,1.540533852958461,37.7599983215332,-0.006438883837369569
1145,2010-01-14,40.47999954223633,40.86999893188477,39.88000106811523,40.20000076293945,218300.0,0.002476435648241182,-1.1521735524853607,0.18181728106375578,58.11517341681191,65.22941993044549,-1.7678280000520061,-2.7919242282049055,-4.213468452872078,-4.21855455460188,32.90265350420675,0.9899978637695455,2.3987580103931165,2.3754991531372056,-1.8547545101351304,6.605752816409542,0.2603723215010376,4.490625984773374,-3.731015373748704,88.18183394503349,29.270960241740283,2.1151268316361684,1,-1.625,-3.5450000762939453,-4.749999046325684,-4.254999160766602,2.729999542236328,3,0.0209980804948251,-1.4166647744560652,40.38000106811523,-1.0784256527056,38.88000106811523,1.0344902428918135,37.9900016784668,0.0209980804948251
1146,2010-01-15,40.25,40.810001373291016,39.9900016784668,40.560001373291016,240000.0,-0.005681806937679168,1.0246871718070802,-1.1071525885558584,55.23809946703278,62.72264791529324,-1.475037828432157,-2.188172092313579,-3.9866164790152396,-3.9835412611218644,33.26064927558255,0.8199996948242188,2.0797198870895386,1.8369997024536104,-2.0428973344513466,5.7168967393585675,-0.10294881599886452,3.7769482209060854,-3.088914355172662,81.21214923561524,25.158868200807717,1.939948518452478,1,-1.3950004577636719,-3.315000534057617,-4.92249870300293,-4.35999870300293,2.7900009155273438,4,0.0536645924822885,-1.1521735524853607,40.47999954223633,-1.4166647744560652,40.38000106811523,-1.0784256527056,38.88000106811523,0.0536645924822885
1147,2010-01-19,40.84000015258789,41.25,40.18000030517578,40.34000015258789,243500.0,0.014658388884171147,-1.609756324491296,-1.6128960807235588,55.799371791192335,61.405407402701925,-2.1430404179637748,-2.3181482530355595,-4.525905907413332,-4.565844285022699,33.44332400881961,1.0699996948242188,1.8496292403891204,2.059499931335452,-1.199750671749058,5.318750534419962,0.429874629793197,3.689125232877707,-3.308023179054807,87.83382856496027,34.922330358246896,1.629625301542256,1,-1.7950000762939453,-3.7150001525878906,-5.587499618530273,-4.94999885559082,2.470001220703125,1,0.048481869119455956,1.0246871718070802,40.25,-1.1521735524853607,40.47999954223633,-1.4166647744560652,40.38000106811523,0.048481869119455956
1148,2010-01-20,40.31999969482422,40.56999969482422,39.400001525878906,40.47999954223633,174800.0,-0.012732626244388534,5.882339081555947,-0.31999969482421875,50.87899724410971,59.89913269036155,-1.4774125143044543,-1.334140906879199,-3.9598693058306793,-4.041092333095428,33.008241260680315,1.4399986267089844,1.6553026546394136,1.2014995574951186,-1.0127825710281115,3.4157816860183488,0.09435849323350709,2.30864062175673,-2.3418599581151085,62.499980772691686,13.854163575680701,1.1071410642616146,1,-1.2749996185302734,-3.1949996948242188,-5.067499160766602,-4.429998397827148,2.7099990844726634,2,0.06795639134934128,-1.609756324491296,40.84000015258789,1.0246871718070802,40.25,-1.1521735524853607,40.47999954223633,0.06795639134934128
1149,2010-01-21,39.0099983215332,40.599998474121094,38.77999877929688,40.22999954223633,247500.0,-0.03249011367078902,-1.166665909782436,7.625014901175405,47.95320789455974,57.98051105548666,0.1002272999331737,0.08330533857353828,-2.613913989396508,-2.739497299300922,32.27363951725557,1.8199996948242116,1.2830558997611803,-0.17400169372558594,-2.2867844870563303,1.9387810996051584,-1.2303930903909617,0.8823897029397898,-0.6392353532291892,9.311717755785102,-36.12698110815797,1.0563913966653729,1,0.40000152587890625,-1.8849983215332031,-4.092497825622559,-3.119997024536133,5.200000762939453,3,0.10689572322644203,5.882339081555947,40.31999969482422,-1.609756324491296,40.84000015258789,1.0246871718070802,40.25,0.10689572322644203
1150,2010-01-22,39.0,40.38000106811523,38.88000106811523,38.88000106811523,222800.0,-0.0002563015114943612,-24.000222525984896,-0.09835968181705063,50.72164599783389,56.12734469291793,0.308881487988522,0.19796392815801056,-2.5676589387689717,-2.733737662370828,31.499338982806048,1.5,1.112063648562163,-0.24400005340576314,-2.2570987717231645,1.7690986649116383,-1.2505494125644603,0.762549305752934,-0.2837285878924689,8.906927610363354,-40.532940141956786,1.0065493591586996,1,0.4099998474121094,-1.875,-4.0824995040893555,-3.1099987030029297,5.599998474121094,4,0.09717951065454722,-1.166665909782436,39.0099983215332,5.882339081555947,40.31999969482422,-1.609756324491296,40.84000015258789,0.09717951065454722
1151,2010-01-25,39.099998474121094,39.41999816894531,38.58000183105469,39.290000915527344,140300.0,0.0025640634390025063,2.7333423756400257,-1.5833677718789794,45.43377364915766,53.640010578253964,0.4681861534827192,0.11737202108878364,-2.6275569610175182,-2.8297721427320397,30.29566947083492,0.839996337890625,1.0603992387731793,-0.15250148773193217,-2.1614491714241595,1.8564461959602951,-1.1569753295780458,0.8519723541141815,2.1500015258789062,19.47554305896069,-26.424714824942832,1.004473841846114,1,0.46500205993652344,-1.9749984741210938,-4.214997291564941,-3.2099971771240234,5.020000457763679,0,0.10511510922620171,-24.000222525984896,39.0,-1.166665909782436,39.0099983215332,5.882339081555947,40.31999969482422,0.10511510922620171
1152,2010-01-26,38.290000915527344,38.95000076293945,38.18999862670898,38.95000076293945,107400.0,-0.020716050900356442,1.3030373089038738,3.4736387728878895,49.31845963747612,52.85017149823478,1.4809517115866484,0.8969614826042687,-1.7915247960591145,-2.017446707089327,28.687580779941722,0.9099998474121165,0.9348693851437204,-0.913999176025392,-2.9685033277807875,1.1405049757300034,-1.9412512519030898,0.11325289985230569,2.9065991210937483,4.149472827799139,-42.92810465832771,1.0272520758776964,1,1.4299983978271484,-1.1650009155273438,-3.4600000381469727,-2.3999996185302734,6.1100006103515625,1,0.12405327465201976,2.7333423756400257,39.099998474121094,-24.000222525984896,39.0,-1.166665909782436,39.0099983215332,0.12405327465201976
1153,2010-01-27,39.040000915527344,39.13999938964844,37.97999954223633,38.290000915527344,143200.0,0.019587359155581963,1.4421127869063108,-1.1363638990838945,60.71888706777969,52.68640179621708,0.8448829419066897,0.09762325132447813,-2.4885075149734632,-2.7549858002752643,26.80261618308589,1.1599998474121094,0.8193200013497517,-0.12949924468993856,-2.1699380583242274,1.9109395689443502,-1.1497186515070794,0.8907201621272023,2.036335064697262,40.45808417671665,-10.513506844863983,1.0202194068171437,1,0.5749988555908203,-1.9150009155273438,-4.380000114440918,-3.260000228881836,5.479999542236328,2,0.10937500916054965,1.3030373089038738,38.290000915527344,2.7333423756400257,39.099998474121094,-24.000222525984896,39.0,0.10937500916054965
1154,2010-01-28,38.75,39.209999084472656,38.25,39.04999923706055,110800.0,-0.007428301965331174,2.096776575257339,-0.3999989827473958,55.39281993558195,52.38391807608042,0.9826935208909475,0.29235077966674794,-2.1455094082110833,-2.4472179346996796,24.602122993118027,0.9599990844726562,0.6742480040184091,-0.3495000839233384,-2.343844844575308,1.6448446767286313,-1.3466724642493233,0.6476722964026465,2.1405557939453104,32.083332008786606,-20.604291553804565,0.9971723803259865,1,0.8649997711181641,0.2950000762939453,-4.359999656677246,-3.1399993896484375,6.689998626708977,3,0.11045158140120992,1.4421127869063108,39.040000915527344,1.3030373089038738,38.290000915527344,2.7333423756400257,39.099998474121094,0.11045158140120992
1155,2010-01-29,38.7400016784668,39.47999954223633,38.61999893188477,38.70000076293945,221400.0,-0.00025802120085682834,-7.5998092695027335,-0.1333367241839706,56.675775516907336,52.54365985939982,0.8045208303956457,0.26140820991245306,-2.1169990535533643,-2.4220448762401503,22.768940973306098,0.8600006103515554,0.6665190817090831,-0.32499847412109517,-2.3191428582538904,1.6691459100117,-1.3220706661874928,0.6720737179453025,1.975920740375976,50.66680908203125,-5.244714631085884,0.9970721920663962,1,0.8749980926513672,0.30499839782714844,-2.2650012969970703,-2.2650012969970703,6.829998016357422,4,0.141197655369393,2.096776575257339,38.75,1.4421127869063108,39.040000915527344,1.3030373089038738,38.290000915527344,0.141197655369393
1156,2010-02-01,38.900001525878906,38.95000076293945,38.52999877929688,38.72999954223633,187900.0,0.004130093972118942,2.1111205301006835,4.2499523173755485,56.25860209834792,52.59468544908378,0.4837574746021289,0.11020927105437295,-2.240449465143115,-2.5782398950046286,21.1481870690594,0.420001983642571,0.4576689137059873,-0.16699867248534872,-2.160357430091068,1.8263600851203705,-1.1636780512882083,0.8296807063175109,1.6517655203674764,61.333465576171875,2.270131867140421,0.996679378802861,2,0.3899974822998047,0.14499855041503906,-2.4250011444091797,-2.4250011444091797,5.789997100830071,0,0.1465294787829292,-7.5998092695027335,38.7400016784668,2.096776575257339,38.75,1.4421127869063108,39.040000915527344,0.1465294787829292
1157,2010-02-02,39.0099983215332,39.099998474121094,38.38999938964844,38.79999923706055,205500.0,0.00282768101130082,2.6410266442349073,1.2352743184113093,51.00152117894901,52.60829921962148,0.09708560584758175,-0.07365962775472212,-2.30541747359311,-2.68247620750423,19.298197060187643,0.7099990844726562,0.29293184555495344,-0.012501716613769531,-1.9669179635904257,1.9419145303628866,-0.9897098401021012,0.9647064068745621,1.387462674472573,68.66658528645834,13.82439143295943,0.9772081234883282,2,0.2800006866455078,0.03500175476074219,-2.5349979400634766,-2.5349979400634766,5.920001983642578,1,0.1309920746018307,2.1111205301006835,38.900001525878906,-7.5998092695027335,38.7400016784668,2.096776575257339,38.75,0.1309920746018307
1158,2010-02-03,39.0099983215332,39.43999862670898,38.7599983215332,38.90999984741211,148700.0,0.0,-2.3999885559518233,0.4761852861035422,36.272490704046284,51.31044175400887,-0.12100488300567491,-0.02700142242520087,-2.2410846851529698,-2.6776152936377002,18.923706244348942,0.6800003051757741,0.16688486995703755,-0.043001556396482954,-1.975429846410833,1.8894267336178672,-1.0092157014036545,0.9232125886106886,1.2424149872464056,61.78850442101867,10.849390922489846,0.966214145007175,2,0.17000198364257812,0.03500175476074219,-2.5349979400634766,-2.5349979400634766,5.44000244140625,2,0.13816978816352488,2.6410266442349073,39.0099983215332,2.1111205301006835,38.900001525878906,-7.5998092695027335,38.7400016784668,0.13816978816352488
1159,2010-02-04,38.38000106811523,38.7599983215332,38.02000045776367,38.7599983215332,157300.0,-0.01614963549153048,2.8947537494729656,-3.8000305180438643,30.978236832357496,49.11672962451149,0.4584390962991023,0.7194277677957288,-1.54920267268907,-2.0465308253772108,19.04811361532922,0.9899978637695312,-0.04284592810414267,-0.7234989166259851,-2.5186535473555267,1.0716557141035565,-1.621076231990756,0.17407839873878572,1.736067414671787,24.65759151359918,-20.679510393817687,0.8975773153647711,2,0.34999847412110086,0.664999008178718,-1.9050006866455007,-1.9050006866455007,6.020000457763679,3,0.15997913545524467,-2.3999885559518233,39.0099983215332,2.6410266442349073,39.0099983215332,2.1111205301006835,38.900001525878906,0.15997913545524467
1160,2010-02-05,38.599998474121094,38.90999984741211,38.06999969482422,38.349998474121094,200600.0,0.00573208441592854,-1.0740807022831738,-0.6578994920392592,35.02717372491195,47.960440744039744,0.19638663683846858,0.5812100639039173,-1.7228257043660875,-2.271176289157367,19.29714226203863,0.8400001525878906,-0.16875292870188474,-0.5365015029907241,-2.2646129805849284,1.1916099746034803,-1.4005572417878298,0.32755423580638166,1.3879058722328779,40.844983397986475,0.04394036052740802,0.8640557387971023,2,0.13000106811523438,0.44500160217285156,-1.9099979400634766,-1.9099979400634766,5.850002288818359,4,0.17720208349680844,2.8947537494729656,38.38000106811523,-2.3999885559518233,39.0099983215332,2.6410266442349073,39.0099983215332,0.17720208349680844
1161,2010-02-08,38.61000061035156,39.20000076293945,38.43999862670898,38.61999893188477,202400.0,0.0002591227105144256,-3.3428409499622624,-0.03999328613284092,27.383320682128286,45.52320308233443,0.12244522417345394,0.6726396248173359,-1.684414003151545,-2.2792689806886415,19.611742667408848,0.7600021362304759,-0.16832117560263526,-0.5689994812011747,-2.1932611697395643,1.0552622073372149,-1.381130325470366,0.24313136306801653,1.2574294477553494,41.54936009714079,6.420975179766202,0.8121308442691931,2,0.11999893188476562,0.4349994659423828,-1.9200000762939453,-1.9200000762939453,5.790000915527344,0,0.18026415370236082,-1.0740807022831738,38.599998474121094,2.8947537494729656,38.38000106811523,-2.3999885559518233,39.0099983215332,0.18026415370236082
1162,2010-02-09,39.04999923706055,39.18000030517578,38.33000183105469,38.959999084472656,170100.0,0.011395975647589651,3.8571023749059954,-9.001526135056556,36.90717676253254,42.87745749286253,-0.22172743682634177,0.33320886782105674,-2.0440974691965437,-2.7093513740873547,19.818721096976088,0.8499984741210938,-0.19294366469193136,-0.18200073242187642,-1.7091803074956644,1.3451788426519116,-0.9455905199587704,0.5815890551150176,0.7041849900941273,72.53521883495809,39.180894002138146,0.7635897875368947,2,-0.2999992370605469,-0.0049991607666015625,-2.3599987030029297,-2.3599987030029297,5.150001525878906,1,0.14443020486145786,-3.3428409499622624,38.61000061035156,-1.0740807022831738,38.599998474121094,2.8947537494729656,38.38000106811523,0.14443020486145786
1163,2010-02-10,40.06999969482422,40.099998474121094,38.54999923706055,38.93000030517578,271000.0,0.0261203707475528,1.583338631537454,12.666638409697791,61.62285746792002,43.569683885344546,-1.2072085180650163,-0.6251189655412901,-2.9557672581417336,-3.7001509114032913,19.77691682347104,1.5499992370605469,-0.14175116281840872,0.7784997940063505,-0.7832706848185822,2.340270272831283,-0.0023854454061122965,1.5593850334188133,-2.0900001525878906,98.5577496199054,59.59434046444743,0.7808852394124661,2,-1.010000228881836,-1.0249996185302734,-2.404998779296875,-3.3799991607666016,4.1199989318847585,2,0.12128776259959206,3.8571023749059954,39.04999923706055,-3.3428409499622624,38.61000061035156,-1.0740807022831738,38.599998474121094,0.12128776259959206
1164,2010-02-11,40.11999893188477,40.9900016784668,38.2599983215332,40.13999938964844,446900.0,0.0012477972907749546,2.1744132147823523,-0.01754427058933135,62.17393575865837,44.18059057887242,-1.1649427338644927,-0.7331864976193785,-2.898489803261299,-3.7162105995125287,18.903418174375354,2.7300033569335938,-0.06481116909199613,0.8414991378784222,-0.6860754228475798,2.3690736986044243,0.07771185751542475,1.6052864182414197,-2.097599411010748,70.20540563137794,26.30653338888743,0.7637872803630006,2,-0.6149978637695384,-1.0749988555908274,-2.2099990844726634,-3.3899993896484446,4.440002441406243,3,0.10792626984876308,1.583338631537454,40.06999969482422,3.8571023749059954,39.04999923706055,-3.3428409499622624,38.61000061035156,0.10792626984876308
1165,2010-02-12,41.33000183105469,41.38999938964844,39.86000061035156,40.0,374900.0,0.030159594501092624,1.1103475854230902,-66.49856952129008,69.52720397637685,45.65487967643119,-2.2003034062676647,-1.9776388554288715,-3.9888124971633943,-4.883136884792123,18.04253607398553,1.529998779296875,-0.11847265297065945,2.0090019226074247,0.30371707517398505,3.7142867700408644,1.1563594988907084,2.861644346324141,-3.1888982238769543,98.08314574697962,48.98420955865272,0.8526424237167192,2,-1.6250019073486328,-2.2150020599365234,-3.6200027465820312,-4.600002288818359,3.7899971008300852,4,0.07428017321106117,2.1744132147823523,40.11999893188477,1.583338631537454,40.06999969482422,3.8571023749059954,39.04999923706055,0.07428017321106117
1166,2010-02-16,42.40999984741211,42.40999984741211,41.22999954223633,41.47999954223633,295800.0,0.026131090455116635,1.537634232179627,0.6992473870793801,84.44819819101444,49.37117712221624,-3.0508807534010316,-3.0435630542256007,-4.950554376021685,-5.9080716408736365,17.35224864933789,1.1800003051757812,-0.06335067638966052,2.9809999465942383,0.8162788663484264,5.14572102684005,1.8986394064713323,4.063360486717144,-4.150001525878906,100.0,43.34746329091966,1.0823605401229077,2,-2.1949996948242188,-2.4200000762939453,-4.720000267028809,-5.680000305175781,2.4599990844726634,1,0.048101884528816585,1.1103475854230902,41.33000183105469,2.1744132147823523,40.11999893188477,1.583338631537454,40.06999969482422,0.048101884528816585
1167,2010-02-17,42.81999969482422,42.849998474121094,42.20000076293945,42.33000183105469,297800.0,0.009667527679491972,1.363647713243352,0.5268792505147789,83.51067643338803,54.619864425476436,-3.200123720158949,-3.4758281378865803,-5.205114390045566,-6.261342486939462,16.475565475820623,0.6499977111816406,0.005834214457955511,3.2919998168945312,0.7139336129925979,5.870066020796465,2.002966714943561,4.5810329188455015,-4.228001251220704,99.34643184532442,38.96638601787083,1.289033101950967,2,-2.385000228881836,-2.6100006103515625,-5.130000114440918,-6.090000152587891,2.020000457763672,2,0.03689868851740474,1.537634232179627,42.40999984741211,1.1103475854230902,41.33000183105469,2.1744132147823523,40.11999893188477,0.03689868851740474
1168,2010-02-18,43.060001373291016,43.099998474121094,42.65999984741211,42.66999816894531,339900.0,0.005604896781346902,-1.1463355632263046,0.7959283768003114,88.55104774656172,61.016843415943576,-3.134883352970782,-3.6891767312010515,-5.302702940379348,-6.438651854801357,16.42126986817659,0.4399986267089844,0.08899515311232165,3.3950014114379883,0.384741383713326,6.405261439162651,1.8898713975756607,4.900131425300316,-4.0422029266357455,99.17361364526627,33.75956056442594,1.5051300138623311,2,-2.4750022888183594,-2.5700016021728516,-5.370001792907715,-6.3300018310546875,1.4399986267089844,3,0.026474671465188226,1.363647713243352,42.81999969482422,1.537634232179627,42.40999984741211,1.1103475854230902,41.33000183105469,0.026474671465188226
1169,2010-02-19,43.18000030517578,43.27999877929688,42.86000061035156,43.150001525878906,186900.0,0.0027867842094218,2.65222583427304,0.07691931492512495,88.94740329228839,67.00798003454095,-2.796478375164149,-3.6688556770233447,-5.254036299676017,-6.498296660323916,16.999609465393483,0.4199981689453196,0.2330822490656388,3.306500244140622,-0.0683187452045857,6.68131923348583,1.6190907494680147,4.99390973881323,-3.6723378552246118,97.07606644269231,28.565719937958022,1.6874094946726048,2,-2.410001754760742,-2.5500011444091797,-5.4900007247924805,-6.450000762939453,1.7099990844726562,4,0.023390419508916294,-1.1463355632263046,43.060001373291016,1.363647713243352,42.81999969482422,1.537634232179627,42.40999984741211,0.023390419508916294
1170,2010-02-22,42.790000915527344,42.88999938964844,41.27999877929688,42.599998474121094,418300.0,-0.009031945041503175,7.256426307758483,6.333672431332655,82.79936082834992,73.16531782856558,-1.9552372018768551,-3.141422958960078,-4.6970704188688615,-6.055825422983304,16.954448214753654,1.9000015258788991,0.48246828766458805,2.7270008087158217,-0.8602407581989198,6.314242375630563,0.933380025258451,4.5206215921731925,-2.754211379467776,76.09765628634405,6.403560074888432,1.7936207834573716,2,-2.0200023651123047,-2.160001754760742,-4.930001258850098,-5.89000129699707,1.5900001525878835,0,0.0413648146738268,2.65222583427304,43.18000030517578,-1.1463355632263046,43.060001373291016,1.363647713243352,42.81999969482422,0.0413648146738268
1171,2010-02-23,43.209999084472656,43.52000045776367,42.38000106811523,42.54999923706055,445800.0,0.00981533442297522,-1.2800074768351444,3.4736387728878895,83.65388436198813,78.3593964507273,-1.8484944243955397,-3.4126931908569844,-4.936298806326803,-6.420855826692318,17.34340758778367,1.1399993896484446,0.8646742662629308,2.9414989471435575,-0.8769068913992939,6.759904785686409,1.0322960278721354,4.85070186641498,-2.7200202543598664,86.16066334810955,15.661746071979053,1.9092029192714242,2,-2.3199996948242188,-2.4599990844726562,-5.314999580383301,-6.274999618530273,0.6599998474121165,1,0.04420272825459204,7.256426307758483,42.790000915527344,2.65222583427304,43.18000030517578,-1.1463355632263046,43.060001373291016,0.04420272825459204
1172,2010-02-24,43.040000915527344,44.290000915527344,43.0,44.04999923706055,2557600.0,-0.003934232181143527,-1.3669738255808663,-1.5303008409675463,81.43531580792225,80.56078071072756,-1.1767408687375465,-3.0236132025917186,-4.571528723720313,-6.19663966933453,18.287898386427777,1.2900009155273438,1.2346940992101665,2.5340007781982408,-1.3564650941896232,6.424466650586105,0.5887678420043088,4.479233714392173,-2.0652186249904148,58.4717902703743,-12.586592861955921,1.9452329361939327,2,-1.7650012969970703,-1.9050006866455078,-5.145001411437988,-6.105001449584961,1.2399978637695384,2,0.04251854036781011,-1.2800074768351444,43.209999084472656,7.256426307758483,42.790000915527344,2.65222583427304,43.18000030517578,0.04251854036781011
1173,2010-02-25,43.310001373291016,43.40999984741211,42.560001373291016,42.70000076293945,459000.0,0.006273244703074887,1.0987679903549092,-0.6039620040413196,90.74383500318419,83.73521396011931,-1.0491432504764688,-3.117130693120913,-4.644117353260171,-6.397847310956479,19.32208135927841,0.8499984741210938,1.685245497530488,2.590501213073729,-1.4277811212605087,6.608783547407967,0.5813600459066066,4.5996423802408515,-1.7384797302558113,67.44189878005807,-9.094020823029695,2.0091411671671207,2,-1.2350006103515625,-2.1750011444091797,-5.225001335144043,-6.185001373291016,0.8400001525878906,3,0.03532668507926706,-1.3669738255808663,43.040000915527344,-1.2800074768351444,43.209999084472656,7.256426307758483,42.790000915527344,0.03532668507926706
1174,2010-02-26,43.02999877929688,43.43999862670898,43.0,43.43999862670898,252700.0,-0.006465079314608602,1.1463355632263443,-0.6721302248792823,86.2520447025037,85.59352959635562,-0.3497247925319371,-2.635146074617957,-4.170399670674776,-6.049023714047472,20.361066679971433,0.43999862670897727,2.076506750555488,2.096498680114756,-1.9359974744209936,6.128994834650506,0.08025060284688124,4.112746757382631,-0.9691508672130951,58.13949362147598,-21.96465590690154,2.0162480772678735,2,-0.26999855041504617,-1.8949985504150462,-4.9449987411499094,-5.904998779296882,0.9000015258788991,4,0.034162241747735855,1.0987679903549092,43.310001373291016,-1.3669738255808663,43.040000915527344,-1.2800074768351444,43.209999084472656,0.034162241747735855
1175,2010-03-01,44.209999084472656,44.209999084472656,43.11999893188477,43.27000045776367,424500.0,0.027422736199181896,1.319152648986451,-2.2926804305958237,88.46153443079265,86.03945584521988,-1.204948580797577,-3.567229983126211,-5.124794554118466,-7.154399022880071,21.393461290724677,1.1800003051757741,2.3090427870595462,3.0029991149902315,-1.1434727288405213,7.149470958820984,0.9297631930748551,5.076235036905608,-1.7479036317690273,95.8114221232487,10.382960398965835,2.073235921915375,3,-1.4249992370605469,-3.0749988555908203,-5.942499160766602,-7.084999084472656,0.19000244140625,0,0.015381142711097917,1.1463355632263443,43.02999877929688,1.0987679903549092,43.310001373291016,-1.3669738255808663,43.040000915527344,0.015381142711097917
1176,2010-03-02,44.599998474121094,45.02000045776367,44.040000915527344,44.290000915527344,321500.0,0.008821519966631497,-1.4197592494913722,0.3297851186007345,88.38173989250264,86.58068511845484,-1.3987176435983102,-3.697897913461361,-5.289354226612765,-7.474731555419723,22.731355808763286,0.9799995422363281,2.5744353744787176,3.1079986572265597,-1.152802733756836,7.368800048209955,0.9775979617348582,5.238399352718261,-1.8088800381091943,82.92674227833655,-3.9619133611282678,2.1304006954916987,3,-1.4499988555908203,-3.0999984741210938,-6.332498550415039,-7.474998474121094,-1.2199974060058665,1,-0.004932677433464927,1.319152648986451,44.209999084472656,1.1463355632263443,43.02999877929688,1.0987679903549092,43.310001373291016,-0.004932677433464927
1177,2010-03-03,44.11999893188477,44.77000045776367,43.83000183105469,44.77000045776367,330100.0,-0.010762321943011632,1.8922966771130438,-2.0967956290608156,80.26905880736246,85.66046412521048,-0.7989373782652791,-2.9675910717259484,-4.5658241468682945,-6.925552367795007,23.92685911001616,0.9399986267089844,2.6948980146598416,2.3724990844726648,-1.8744559351100207,6.61945410405535,0.24902157468132202,4.4959765942640075,-1.0,63.41455850290163,-21.089319083564646,2.1234775097913414,3,-0.9699993133544993,-2.6199989318847727,-5.774998664855964,-6.994998931884773,-0.7199974060058665,2,-0.005666364597740947,-1.4197592494913722,44.599998474121094,1.319152648986451,44.209999084472656,1.1463355632263443,43.02999877929688,-0.005666364597740947
1178,2010-03-04,44.400001525878906,44.63000106811523,43.95000076293945,44.18999862670898,256700.0,0.006346387143535859,1.0298456475571995,-0.32308062490464723,80.92486536933932,84.76907102266058,-0.9709805906781099,-2.97564673106438,-4.596278121256681,-7.134364139836578,24.889308255513026,0.6800003051757741,2.6369123889435713,2.3830015182495146,-1.816327294790682,6.582330331289711,0.28333711172941634,4.482665924769613,-0.9000022888183565,69.3069905255783,-16.303065970482677,2.0996644065200973,3,-1.2500019073486328,-2.9000015258789062,-5.97750186920166,-7.275001525878906,-1.1400032043457031,3,-0.0027027644697732445,1.8922966771130438,44.11999893188477,-1.4197592494913722,44.599998474121094,1.319152648986451,44.209999084472656,-0.0027027644697732445
1179,2010-03-05,44.52000045776367,44.58000183105469,44.2400016784668,44.52999877929688,197800.0,0.0027026785531711894,5.181572285605299,-0.04761039763131958,77.3584880968974,84.16452960805474,-0.9844350177213173,-2.7532263617254813,-4.593653857190013,-7.183029058773485,26.72810927049968,0.3400001525878906,2.5773245571871257,2.196000480651854,-1.7753572912003577,6.167358252504066,0.21032159472574818,4.18167936657796,-0.7160009765624977,73.6842316603556,-9.920595126507536,1.9856788859261054,3,-0.8199996948242188,-3.0,-6.15000057220459,-7.395000457763672,-1.2700004577636719,4,-0.008310847441158176,1.0298456475571995,44.400001525878906,1.8922966771130438,44.11999893188477,-1.4197592494913722,44.599998474121094,-0.008310847441158176
1180,2010-03-08,45.43999862670898,45.5099983215332,44.61999893188477,44.61999893188477,356400.0,0.0206648283801818,-1.1707310265261324,-82.01373521550687,76.7195745837472,83.39405074380575,-1.6639857683535055,-3.3039077697433967,-5.381033889334482,-8.02529992302781,28.710536548211884,0.9899978637695312,2.4934319508111997,2.773998641967765,-1.021219191261359,6.569216475196889,0.8763897253532065,4.671607558582323,-1.4899978637695241,95.8333427944074,13.711577964285397,1.8976089166145613,3,-1.404998779296868,-3.6749992370605398,-6.109998703002923,-8.314998626708977,-2.039997100830071,0,-0.0332305978690246,5.181572285605299,44.52000045776367,1.0298456475571995,44.400001525878906,1.8922966771130438,44.11999893188477,-0.0332305978690246
1181,2010-03-09,45.56999969482422,45.97999954223633,45.47999954223633,45.5,276700.0,0.0028609390854785754,-8.090858648911084,0.08536551326305752,75.51020697035166,82.73570531740901,-1.5913646258847365,-3.0416974522909825,-5.410600783460914,-8.073952948155274,30.614213378444788,0.5400009155273509,2.399920016710311,2.555999755859375,-0.9376780359362158,6.049677547654966,0.8091608599615796,4.30283865175717,-1.3299980163574219,80.93021935419767,0.9464764053857095,1.7468388958977963,3,-1.2999992370605469,-3.5699996948242188,-6.239999771118164,-8.444999694824219,-1.950000762939446,1,-0.025674746034246687,-1.1707310265261324,45.43999862670898,5.181572285605299,44.52000045776367,1.0298456475571995,44.400001525878906,-0.025674746034246687
1182,2010-03-10,44.68999862670898,45.9900016784668,44.54999923706055,45.72999954223633,289600.0,-0.01931097375484936,-1.1818223853423113,-14.857220708446969,63.515734522321345,79.71036081953537,-0.5058982865433066,-1.8103127863200044,-4.4489589455673695,-7.118012834471855,32.36425933787587,1.44000244140625,2.3543198935592073,1.393998718261713,-1.631599676386621,4.419597112910047,-0.1188004790624575,2.9067979155858836,1.2900009155273509,36.27438880723411,-39.576649185371686,1.5127991973241686,3,-0.19499778747557883,-2.684997558593743,-5.522499084472649,-7.564998626708977,-1.30999755859375,2,-0.029312991694988133,-8.090858648911084,45.56999969482422,-1.1707310265261324,45.43999862670898,5.181572285605299,44.52000045776367,-0.029312991694988133
1183,2010-03-11,44.93000030517578,45.02000045776367,44.349998474121094,44.43999862670898,173100.0,0.0053703666556697005,1.0,-0.47115504529949376,64.22763874639779,77.26320460219027,-0.5497488837094409,-1.7576632216088868,-4.617999620235956,-7.286455449669191,33.31257647307609,0.6700019836425781,2.2698202809889523,1.391000366210939,-1.3065449678269658,4.088545700248844,0.0422276991919901,2.7397730332298877,1.0600013732910156,39.428492954799104,-32.344051204024986,1.3487726670189515,3,-0.375,-2.924999237060547,-5.762500762939453,-7.805000305175781,-1.529998779296875,3,-0.03405294388837621,-1.1818223853423113,44.68999862670898,-8.090858648911084,45.56999969482422,-1.1707310265261324,45.43999862670898,-0.03405294388837621
1184,2010-03-12,44.45000076293945,45.5099983215332,44.27999877929688,45.13999938964844,209000.0,-0.01068327484923326,-1.3883426108018813,-1.4081556391152843,63.30127725077779,74.46762047107752,0.1708247503102669,-0.9872552582098777,-4.084693639451842,-6.730255302204917,33.74859216809741,1.229999542236321,2.2021542054351215,0.6945007324218722,-1.4948262615325092,2.8838277263762535,-0.4001627645553185,1.7891642293990628,1.5400009155273438,9.941619615095092,-58.75225527207739,1.0946634969771902,3,0.46000099182128906,-2.4449996948242188,-5.33750057220459,-7.325000762939453,-0.8500022888183594,4,-0.02677170800857276,1.0,44.93000030517578,-1.1818223853423113,44.68999862670898,-8.090858648911084,45.56999969482422,-0.02677170800857276
1185,2010-03-15,44.400001525878906,44.97000122070313,44.0099983215332,44.5,265000.0,-0.0011248422092769994,-1.1818126647246658,0.1449256132552701,60.13630225385468,71.32923851122773,0.2800616544095078,-0.7330505814222192,-3.9576585535155857,-6.61107717883705,33.82855075438,0.960002899169929,2.0611529762783576,0.49100151062011577,-1.391246362551847,2.3732493837920785,-0.4501224259658656,1.4321254472060971,1.487399978637697,19.69709813773731,-44.85460850062553,0.9411239365859814,3,0.5100002288818359,-2.3700008392333984,-5.5125017166137695,-7.275001525878906,-0.26000213623046875,0,-0.025900934377414808,-1.3883426108018813,44.45000076293945,1.0,44.93000030517578,-1.1818223853423113,44.68999862670898,-0.025900934377414808
1186,2010-03-16,44.45000076293945,44.5,43.900001525878906,44.34000015258789,186600.0,0.0011261089041045835,4.714296094459582,-1.1000228885328451,62.26086010419758,69.32832754420942,0.23082095254486035,-0.6560161974072969,-3.910077028685791,-6.583240244671288,33.24646894027583,0.5999984741210938,1.9775185023407147,0.4390007019042983,-1.3181603538483913,2.196161757656988,-0.4395798259720465,1.317581229780643,1.287208486938475,26.315751048129066,-37.3937668089975,0.8785805278763437,3,0.49500083923339844,-2.325000762939453,-5.562500953674316,-7.325000762939453,0.02000045776367898,1,-0.023622029674653988,-1.1818126647246658,44.400001525878906,-1.3883426108018813,44.45000076293945,1.0,44.93000030517578,-0.023622029674653988
1187,2010-03-17,44.400001525878906,44.7400016784668,44.15999984741211,44.59000015258789,113200.0,-0.0011248422092769994,1.3673463032596087,-1.727250658898599,59.85533129560995,66.98726820268394,0.3628757332844401,-0.5076030719132874,-3.794593588771761,-6.453308680817024,32.45025922303766,0.5800018310546875,1.7315794948235848,0.3100013732910156,-1.3616943377090038,1.981697084291035,-0.5258464822089977,1.145849228791029,1.1534869515991204,31.0559624310806,-30.852052484259985,0.8358478555000106,3,0.5450000762939453,-2.2750015258789062,-5.5125017166137695,-7.275001525878906,0.3599967956542969,2,-0.017567625387118535,4.714296094459582,44.45000076293945,-1.1818126647246658,44.400001525878906,-1.3883426108018813,44.45000076293945,-0.017567625387118535
1188,2010-03-18,44.20000076293945,44.52000045776367,43.88999938964844,44.33000183105469,121700.0,-0.004504521533020278,1.4706005550028798,0.6842210934206036,60.73396165004877,65.14009859747853,0.5939869684531729,-0.22958850960712596,-3.4817256252631523,-6.175164142816136,31.363789663069518,0.6300010681152344,1.4449051190095332,0.05300064086914347,-1.5470265846781857,1.6530278664164726,-0.7470129719045175,0.8530142536428045,1.18813901937866,19.135899857066498,-41.46224402488998,0.8000136127736632,3,0.7399997711181641,-2.075000762939453,-5.3025007247924805,-7.075000762939453,-0.3600006103515625,3,-0.01855202897443775,1.3673463032596087,44.400001525878906,4.714296094459582,44.45000076293945,-1.1818126647246658,44.400001525878906,-0.01855202897443775
1189,2010-03-19,44.18999862670898,44.5,43.61000061035156,44.18999862670898,289500.0,-0.00022629267099161243,1.8709530548205826,-0.0,49.766349934089476,62.14529585862768,0.6171561300024706,-0.14760811770868543,-3.32344029462849,-6.091871540109025,30.005660626313606,0.8899993896484375,1.278713231363497,-0.0075014114379925445,-1.5414107086186775,1.5264078857426924,-0.774456060028335,0.7594532371523499,1.0183643084887777,42.646893828046245,-12.939459735625093,0.7669546485903441,3,0.6100025177002024,-2.0649986267089773,-5.137498855590813,-7.064998626708977,-1.1299972534179616,4,-0.01787728276489664,1.4706005550028798,44.20000076293945,1.3673463032596087,44.400001525878906,4.714296094459582,44.45000076293945,-0.01787728276489664
1190,2010-03-22,44.560001373291016,44.59000015258789,43.63999938964844,44.040000915527344,141200.0,0.008372997467313903,2.2758759035272917,100.0,49.53055111552875,59.25866743031402,0.12203139069085722,-0.39864667107139695,-3.5561787095053035,-6.389041299615641,30.475351411056806,0.9500007629394531,1.0812368239501637,0.2740013122558622,-1.1154232247131333,1.6634258492248577,-0.42071095622863197,0.9687135807403564,0.42459083642827267,84.07078451031825,30.623281867750137,0.6947122684844961,3,0.23999977111816406,-1.635000228881836,-5.285000801086426,-7.435001373291016,-1.1599998474121094,0,-0.021544050035540163,1.8709530548205826,44.18999862670898,1.4706005550028798,44.20000076293945,1.3673463032596087,44.400001525878906,-0.021544050035540163
1191,2010-03-23,45.11999893188477,45.11999893188477,44.18999862670898,44.63999938964844,135400.0,0.01256726977861855,2.8750049670584126,0.9230752301654394,61.52072679585052,59.03699990515059,-0.5682714382237037,-0.8518919829884624,-3.9637717870322646,-6.885143510172661,30.710050600698956,0.9300003051757955,0.9513212794474484,0.7384988784790139,-0.6011985443770484,2.078196301335076,0.0686501670509827,1.408347589907045,-1.5099983215332102,100.0,45.83814632169043,0.6698487114280306,3,-0.5599994659423899,-1.5099983215332102,-5.709999084472663,-7.924999237060554,-1.5,1,-0.02171984852472597,2.2758759035272917,44.560001373291016,1.8709530548205826,44.18999862670898,1.4706005550028798,44.20000076293945,-0.02171984852472597
1192,2010-03-24,44.86999893188477,45.15999984741211,44.63999938964844,45.0099983215332,163400.0,-0.005540780273009527,1.3636253294492995,-0.2916656732549539,55.45240436486199,58.06197386275772,-0.3241400435995274,-0.4825017508745759,-3.568544907630759,-6.57205322174687,30.515131518863786,0.5200004577636719,0.7486690261014957,0.39699897766114134,-0.7992068845889762,1.5932048399112588,-0.20110395346392096,0.9951019087862036,-1.2299995422363352,81.29025430507303,27.84437434953638,0.5981029311250587,3,-0.3099994659423899,-1.2349987030029368,-4.767498970031745,-7.164999008178718,-2.579998016357429,2,-0.008914591502194202,2.8750049670584126,45.11999893188477,2.2758759035272917,44.560001373291016,1.8709530548205826,44.18999862670898,-0.008914591502194202
1193,2010-03-25,44.84000015258789,45.15999984741211,44.63000106811523,45.0,202300.0,-0.0006685709830842601,1.208330353098282,1.1428610354224014,53.79146448174366,57.00532799953171,-0.344475650587718,-0.3499439980685537,-3.419365303817841,-6.492070142443602,30.76859808026286,0.5299987792968821,0.539351282977286,0.2905002593994155,-0.7818207688578696,1.3628212876567005,-0.2456602547292306,0.8266607735280616,-1.1392007446289085,79.35484823650151,27.29295931195979,0.5361605141286433,3,-0.4549999237060547,-1.2049999237060547,-4.517500877380371,-6.915000915527344,-1.7700004577636719,3,-0.001784162149474744,1.3636253294492995,44.86999893188477,2.8750049670584126,45.11999893188477,2.2758759035272917,44.560001373291016,-0.001784162149474744
1194,2010-03-26,44.5,45.31000137329102,44.27000045776367,44.790000915527344,130500.0,-0.00758251898820006,-1.7733357747396024,1.8125074505877024,37.08794231847481,54.44439911782283,0.0037579409242241013,0.11155087784709394,-3.0100347894174178,-6.1011602879016635,30.844145538282675,1.0400009155273509,0.4475456922770036,-0.12299995422362997,-0.9239750528795696,0.6779751444323097,-0.5234875035515998,0.27748759510433985,-0.7408325744628925,51.49698136739581,4.766503454448923,0.40048754932796815,3,-0.03999900817871094,-0.8649997711181641,-3.96250057220459,-6.450000762939453,-1.5099983215332031,4,-0.014831457245215951,1.208330353098282,44.84000015258789,1.3636253294492995,44.86999893188477,2.8750049670584126,45.11999893188477,-0.014831457245215951
1195,2010-03-29,44.88999938964844,45.0,44.52000045776367,44.65999984741211,86700.0,0.008764031228054803,1.1333276819395584,-0.7930993659730078,41.282050780447726,52.11342030407285,-0.3457891747138788,-0.2370460132844059,-3.3279662913181554,-6.439221638016988,30.458261235934597,0.5,0.334176433822833,0.23299942016601705,-0.5517250337221569,1.017723874054191,-0.1593628067780699,0.625361647110104,-1.037781927246094,62.499914850716124,19.26535091189929,0.39236222694408596,3,-0.42999839782714844,-1.2549991607666016,-4.190000534057617,-6.75,-1.3999977111816406,0,-0.040766274030723526,-1.7733357747396024,44.5,1.208330353098282,44.84000015258789,1.3636253294492995,44.86999893188477,-0.040766274030723526
1196,2010-03-30,44.38000106811523,45.29999923706055,44.209999084472656,45.04999923706055,249900.0,-0.011361067686955995,-1.1584115785259437,-2.91304131491221,45.609098218222435,50.530505517696454,0.17124356577902233,0.2694399130145584,-2.7429257162692906,-5.8843540948229816,29.461728459474013,1.0900001525878906,0.24515748525166714,-0.2659990310669045,-1.0601981978507382,0.5282001357169293,-0.6630986144588178,0.13110055232500883,-0.44031657105956157,15.454693628427707,-27.476358817880474,0.39709958339191664,3,0.07999992370606179,-0.19499969482421164,-3.680002212524407,-6.24000167846679,-0.6300010681152273,1,-0.022082008081347304,1.1333276819395584,44.88999938964844,-1.7733357747396024,44.5,1.208330353098282,44.84000015258789,-0.022082008081347304
1197,2010-03-31,43.86999893188477,44.86000061035156,43.709999084472656,44.22999954223633,409200.0,-0.01149171076962563,-2.3823559110951544,0.5373158122480421,36.05261070906219,47.78813319092016,0.6684536012765605,0.8008103246592313,-2.181280765566477,-5.308680830757275,28.419445915569053,1.1500015258789062,0.17320031246578793,-0.7635011672973562,-1.5993365939491397,0.07233425935442739,-1.181418880623248,-0.3455834539714644,1.44000244140625,9.999976158176596,-31.995475767787312,0.4179177133258911,3,0.5900020599365163,0.4050025939941335,-3.049999237060554,-5.609998703002937,0.5499992370605398,2,-0.005698655256139107,-1.1584115785259437,44.38000106811523,1.1333276819395584,44.88999938964844,-1.7733357747396024,44.5,-0.005698655256139107
1198,2010-04-01,44.27999877929688,44.27999877929688,43.43000030517578,43.900001525878906,151300.0,0.00934579114188483,3.4737085148672584,-1.055546136565971,47.721152754610735,47.56088905986697,0.3028418971214819,0.40196833714950486,-2.517045067766979,-5.649799070275783,27.200708451145577,0.8499984741211009,0.09026449810035331,-0.3475011825561438,-1.1920715378051625,0.49706917269287487,-0.7697863601806532,0.07478399506836553,1.0200004577636648,45.212659106265846,-0.8027954376615298,0.42228517762450835,4,0.09000205993651633,-0.004997253417975855,-3.0749988555908274,-5.63499832153321,0.5500030517578054,3,-0.04494123574140574,-2.3823559110951544,43.86999893188477,-1.1584115785259437,44.38000106811523,1.1333276819395584,44.88999938964844,-0.04494123574140574
1199,2010-04-05,44.150001525878906,44.40999984741211,43.7599983215332,44.310001373291016,133600.0,-0.002935800745296202,2.6111517309342913,-0.42105527335514303,46.7191580026593,47.248512047325924,0.4766988891803692,0.5299982234135712,-2.2705605515400435,-5.448901090574438,25.96841752551243,0.6500015258789062,0.02467202419627057,-0.45899848937987997,-1.3293008332247993,0.41130385446503936,-0.8941496613023432,-0.02384731745741675,1.0751977539062523,38.502761067218266,-10.393925458715195,0.43515117192246067,4,0.2199993133544922,0.3449993133544922,-2.5450010299682617,-5.505001068115234,1.1199989318847656,0,-0.024462101783204626,3.4737085148672584,44.27999877929688,-2.3823559110951544,43.86999893188477,-1.1584115785259437,44.38000106811523,-0.024462101783204626
1200,2010-04-06,43.93000030517578,44.52000045776367,43.810001373291016,43.88000106811523,154900.0,-0.004983039934306044,-6.473728592366535,-0.312495529647423,43.4673301812557,45.24257909014872,0.668205406209573,0.6651778869678964,-1.9339044613168923,-5.1587182864640795,24.186272625483763,0.7099990844726562,-0.038376738033576885,-0.6034997940063462,-1.4312108386276137,0.2242112506149212,-1.01735531631698,-0.18964427169571252,1.2233910156250047,26.7379831867632,-23.981694320233434,0.4138555223106349,4,0.4400005340576172,0.625,-1.9825000762939453,-5.284999847412109,1.8699989318847656,1,-0.02139764671474942,2.6111517309342913,44.150001525878906,3.4737085148672584,44.27999877929688,-2.3823559110951544,43.86999893188477,-0.02139764671474942
1201,2010-04-07,44.400001525878906,44.79999923706055,43.77000045776367,43.77000045776367,142100.0,0.01069886677528098,-2.269831850851645,12.600213626304763,50.0,44.63675638294184,0.09536019450147393,0.10859689782888182,-2.282607929467005,-5.554134402353071,22.179989870106322,1.029998779296875,-0.015053237554290888,-0.07499866485595419,-0.7445306530283773,0.5945333233164689,-0.40976465894216574,0.25976732923025736,0.6844541542968798,67.83223871996927,14.021080192484199,0.33476599408620983,4,-0.030000686645507812,0.3099994659423828,-2.4400014877319336,-5.755001068115234,1.5999984741210938,2,-0.02049549135447004,-6.473728592366535,43.93000030517578,2.6111517309342913,44.150001525878906,3.4737085148672584,44.27999877929688,-0.02049549135447004
1202,2010-04-08,43.38000106811523,44.310001373291016,43.290000915527344,44.22000122070313,145400.0,-0.02297298249346147,1.0,-1.3333313149784363,42.14559862963243,43.34277128826281,0.9854032092376102,1.0808387565221977,-1.124548679307786,-4.467437276008276,20.942489821621358,1.1100006103515625,-0.043248034122008505,-1.0294992446899514,-1.849806146952659,-0.20919234242724372,-1.4396526958213087,-0.619345793558594,1.638276397060558,5.960281631074947,-50.07920468662706,0.4101534511313555,4,0.9200000762939524,1.260000228881843,-1.0550012588500906,-4.370000839233391,2.4500007629394602,3,0.008529251331824472,-2.269831850851645,44.400001525878906,-6.473728592366535,43.93000030517578,2.6111517309342913,44.150001525878906,0.008529251331824472
1203,2010-04-09,43.400001525878906,43.47999954223633,42.93000030517578,43.29999923706055,156400.0,0.0004610524958787998,3.2307906744721744,-0.11905032220561922,42.44744579373074,43.93827167440236,0.8265817908760908,0.9911545222427236,-1.0275899052070017,-4.411165726136836,19.87569340411286,0.5499992370605469,-0.18567971926505322,-0.9329988479614286,-1.8306465295849463,-0.03535116633791091,-1.381822688773191,-0.4841750071496662,1.5145793463179729,25.13376947383667,-31.25312603717816,0.4488238408117602,4,0.7149982452392578,1.0599994659423828,-1.0750017166137695,-4.39000129699707,2.879997253417976,4,0.02350222597246221,1.0,43.38000106811523,-2.269831850851645,44.400001525878906,-6.473728592366535,43.93000030517578,0.02350222597246221
1204,2010-04-12,43.2599983215332,43.540000915527344,43.0,43.540000915527344,220400.0,-0.0032258801710460805,2.85711366330159,-2.7999618539004385,36.999969482421946,43.4624848635106,0.8629405519328159,1.0934988837001924,-0.7604938458341195,-4.193812601935832,18.421877313404433,0.5400009155273438,-0.29169191908621883,-1.0135019302368136,-2.0285728880072327,0.0015690275336055493,-1.5210374091220231,-0.505966451351604,1.4958161053019907,17.646962826059905,-33.7824570641078,0.5075354788852104,4,0.8550014495849609,1.200002670288086,-0.9349985122680664,-4.249998092651367,2.670001983642578,0,0.03629226931199381,3.2307906744721744,43.400001525878906,1.0,43.38000106811523,-2.269831850851645,44.400001525878906,0.03629226931199381
1205,2010-04-13,43.25,43.36999893188477,42.959999084472656,43.099998474121094,162800.0,-0.0002311216347927747,1.1025666105872285,-0.5357147722783069,28.988779648550732,41.61578280021375,0.6882133946087947,1.0676642280357171,-0.6205761461895705,-4.123301067866507,17.21570897808587,0.4099998474121165,-0.3972153167365988,-0.9660001754760756,-2.076683038143841,0.14468268719168975,-1.5213416068099619,-0.4106587441421894,1.3597492971024394,17.11229291995863,-27.009466303949107,0.5553414313338834,4,0.6450004577636719,1.210000991821289,-0.6399993896484375,-4.239999771118164,2.8300018310546875,1,0.04670521289626994,2.85711366330159,43.2599983215332,3.2307906744721744,43.400001525878906,1.0,43.38000106811523,0.04670521289626994
1206,2010-04-14,43.400001525878906,43.52000045776367,43.25,43.40999984741211,289800.0,0.00346824337292273,1.3478347403512845,-0.06665479884034382,33.10348698224281,41.2881023861227,0.4297753392819743,0.8800886840847326,-0.6413946694414534,-4.203478918804109,15.998381303563692,0.2700004577636719,-0.40361433049527307,-0.7634986877441392,-1.9256790889123891,0.39868171342411074,-1.3445888883282606,-0.18240848716001778,1.0753678518694016,34.058033110440924,-5.140656100022987,0.5810902005841233,4,0.4649982452392578,1.0599994659423828,-0.5000019073486328,-2.2250022888183594,1.55999755859375,2,0.05529948448850974,1.1025666105872285,43.25,2.85711366330159,43.2599983215332,3.2307906744721744,43.400001525878906,0.05529948448850974
1207,2010-04-15,43.61999893188477,43.65999984741211,43.27999877929688,43.349998474121094,305200.0,0.005069064476292295,1.1714204749811585,-27.00457840518957,36.56386591761951,40.04840384867924,0.19063319593252004,0.6310115422894498,-0.7305352780920842,-4.348471070020047,14.610890828049389,0.38000106811522727,-0.45716420471023156,-0.5045011520385643,-1.6854633978189355,0.676461093741807,-1.0949822749287534,0.0859799708516249,0.7317409200577316,94.52041909440173,57.90610209201026,0.5904811228901867,4,0.24500083923339133,0.8400020599365163,-0.4849987030029368,-2.2099990844726634,2.4099998474121094,3,0.05456215328734282,1.3478347403512845,43.400001525878906,1.1025666105872285,43.25,2.85711366330159,43.2599983215332,0.05456215328734282
1208,2010-04-16,43.38000106811523,43.709999084472656,43.099998474121094,43.52000045776367,174900.0,-0.0055020144348081335,1.3461713397009845,-0.5185153788553228,37.387395514636346,39.01154135001003,0.323567300851785,0.850007590032412,-0.35977142942241613,-4.0250007892706705,13.437716475943946,0.6100006103515625,-0.5093732128808313,-0.7034990310669045,-1.9295023478251139,0.5225042856913049,-1.3165006894460092,-0.09049737268779978,0.8579996200859412,56.000264485676134,20.389924454352773,0.6130016583791041,4,0.4849987030029368,0.8399982452392649,-0.13000011444091086,-1.9650001525878835,1.7000007629394602,4,0.056477655661936854,1.1714204749811585,43.61999893188477,1.3478347403512845,43.400001525878906,1.1025666105872285,43.25,0.056477655661936854
1209,2010-04-19,43.400001525878906,43.54999923706055,42.97999954223633,43.36999893188477,245300.0,0.0004610524958787998,2.454564370513369,-0.214305177111655,31.695356566434967,37.70354428169661,0.20784880167437336,0.8092801667324068,-0.22576758213682524,-3.958808703799761,12.596285589310074,0.5699996948242188,-0.4801736246002264,-0.6439987182617202,-1.9059331750392303,0.61793573851579,-1.2749659466504752,-0.013031489872965096,0.7333591316802313,58.6669921875,25.36504973526028,0.6309672283887546,4,0.4649982452392578,0.8199977874755859,-0.12000083923339844,-1.9850006103515625,1.25,0,0.06635938138621178,1.3461713397009845,43.38000106811523,1.1714204749811585,43.61999893188477,1.3478347403512845,43.400001525878906,0.06635938138621178
1210,2010-04-20,43.599998474121094,43.63999938964844,43.33000183105469,43.40999984741211,131300.0,0.004608224451857046,1.296274318653838,6.332739987286941,39.6276204496274,36.55105766498854,-0.0490386158584144,0.562515032844999,-0.2733532671792318,-4.080155357457002,11.588040495426183,0.30999755859375,-0.5353563140535584,-0.3960016250610323,-1.648289917990276,0.8562866678682113,-1.0221457715256577,0.23014252140359304,0.43709335524737725,84.93141379040054,47.33241153649688,0.6261441464646218,4,0.020002365112304688,0.5200023651123047,-0.14249706268310547,-2.18499755859375,1.2000007629394531,1,0.0534404108394102,2.454564370513369,43.400001525878906,1.3461713397009845,43.38000106811523,1.1714204749811585,43.61999893188477,0.0534404108394102
1211,2010-04-21,44.13999938964844,44.22000122070313,43.52999877929688,43.650001525878906,158100.0,0.012385342532703625,1.123079451154337,2.5789547653944225,53.5620140409148,37.81954826624214,-0.7038128333067704,-0.057623820310098495,-0.6518481196843595,-4.5370884311239905,10.327430120799514,0.69000244140625,-0.5678859752128034,0.19299926757812358,-0.9456440447605843,1.3316425799168314,-0.3763223885912268,0.762320923747474,-1.2099990844726562,93.54824816417889,50.291162463732704,0.5693216561693528,4,-0.5649986267089844,-0.019998550415039062,-0.6699981689453125,-2.7249984741210938,1.8199996948242188,2,0.04395112071209528,1.296274318653838,43.599998474121094,2.454564370513369,43.400001525878906,1.3461713397009845,43.38000106811523,0.04395112071209528
1212,2010-04-22,44.47000122070313,44.5,43.68999862670898,43.900001525878906,326700.0,0.007476253638827313,1.5714441416893958,1.1632697547684068,52.56068043522516,38.943241004185964,-0.9643498433240936,-0.4417792195472785,-0.827363973465765,-4.768486447836658,9.09609183632679,0.8100013732910227,-0.5610557326247658,0.5430009841918988,-0.5400764298940288,1.6260783982778264,0.00146227714893854,1.084539691234859,-1.5142008972168028,98.02639669326125,52.74399566443559,0.5415387070429634,4,-0.740001678466804,-0.35000038146973367,-0.9350004196167063,-3.0550003051757884,1.6299972534179616,3,0.011018615928020337,1.123079451154337,44.13999938964844,1.296274318653838,43.599998474121094,2.454564370513369,43.400001525878906,0.011018615928020337
1213,2010-04-23,44.7599983215332,44.77000045776367,44.22000122070313,44.61000061035156,164100.0,0.006521184908244715,5.470503758554837,0.263154020157671,57.88109772626229,41.26336636461267,-1.1634980030875397,-0.7779637713004348,-0.9892028334594585,-4.95000714082547,7.929900320164574,0.5499992370605398,-0.6171500769447249,0.8369981765747099,-0.232385925709373,1.9063822788587927,0.3023061254326649,1.3716902277167549,-1.7424300109863253,99.4412217254357,51.09942251833307,0.5346920511420419,4,-0.8949985504150391,-0.6399974822998047,-1.2249975204467773,-3.3449974060058594,1.390003204345696,4,0.02837355910160322,1.5714441416893958,44.47000122070313,1.123079451154337,44.13999938964844,1.296274318653838,43.599998474121094,0.02837355910160322
1214,2010-04-26,43.84000015258789,44.9900016784668,43.54999923706055,44.68999862670898,407500.0,-0.02055402599295275,-1.0139889987355482,-5.6667429617761025,49.01531472950268,43.488536929162876,-0.1705048513907741,0.09492024820953304,0.04929359106095177,-3.927697075384735,6.824911608536333,1.44000244140625,-0.568847714569138,-0.04999999999999716,-1.0845806552081072,0.9845806552081129,-0.5672903276040557,0.4672903276040614,-0.7172859132080021,30.722793277859356,-19.511033836506453,0.5172903276040555,4,0.14500045776367188,0.2800006866455078,-0.30749988555908203,-2.424999237060547,4.090000152587891,0,0.028284709720595158,5.470503758554837,44.7599983215332,1.5714441416893958,44.47000122070313,1.123079451154337,44.13999938964844,0.028284709720595158
1215,2010-04-27,43.060001373291016,43.84000015258789,42.93999862670898,43.84000015258789,201500.0,-0.01779194289648811,1.3076998317618242,0.9176472700182285,36.27047178019196,43.840424128935005,0.6478351173294499,0.7702835161394432,0.9021621713073387,-3.050799465563763,5.685504835462433,0.9000015258789134,-0.5400767524873373,-0.7384988784790067,-1.7231870460721552,0.24618928911414173,-1.230842962275581,-0.2461547946824325,1.9300003051757812,5.853783801889436,-40.41262588840488,0.4923440837965746,4,0.904998779296875,1.0599994659423828,0.4024991989135742,-1.6450004577636719,4.859996795654297,1,0.03692522298836076,-1.0139889987355482,43.84000015258789,5.470503758554837,44.7599983215332,1.5714441416893958,44.47000122070313,0.03692522298836076
1216,2010-04-28,43.400001525878906,43.54999923706055,42.77000045776367,43.15999984741211,135500.0,0.007895962418588809,1.8888998777877464,-0.3076949411166321,50.23810107692721,45.3597835910803,0.34401144312416676,0.3721817826809968,0.6056681777490098,-3.299083186309332,4.989505977951822,0.779998779296875,-0.4577834885356964,-0.3494987487792969,-1.309574329151424,0.6105768315928302,-0.829536538965364,0.1305390414067702,1.5900001525878906,28.378410887346213,-22.036906268183685,0.4800377901860638,4,0.4799995422363281,0.6399993896484375,0.46249961853027344,-1.9850006103515625,3.3499984741210938,2,0.03225801064423561,1.3076998317618242,43.060001373291016,-1.0139889987355482,43.84000015258789,5.470503758554837,44.7599983215332,0.03225801064423561
1217,2010-04-29,43.61999893188477,43.7599983215332,43.22000122070313,43.47999954223633,185600.0,0.005069064476292295,1.5714259763850706,0.5833267106413711,52.499976158088415,47.038959218130536,0.13858805127136264,0.13965486803842708,0.41941277987307757,-3.4103043097740624,4.801681069697048,0.539997100830071,-0.32752675791071795,-0.11700134277342755,-1.076981056540923,0.8429783709940679,-0.5969911996571753,0.3629885141103202,1.2812026977538977,38.28819850161555,-14.692001804600771,0.47998985688374873,4,0.26000213623046164,0.420001983642571,0.4650011062621999,-2.204998016357429,3.0,3,0.053645121730560685,1.8888998777877464,43.400001525878906,1.3076998317618242,43.060001373291016,-1.0139889987355482,43.84000015258789,0.053645121730560685
1218,2010-04-30,42.290000915527344,43.7400016784668,42.27000045776367,43.59000015258789,203500.0,-0.03049055591299532,-1.19403142285345,-9.285749318800619,41.323792242427125,48.10878540435188,1.4502151770189897,1.3838751478023141,1.7606566431488773,-1.9875801863360323,5.334026745708837,1.470001220703125,-0.2605828294029422,-1.3474994659423842,-2.469374793091106,-0.2256241387936626,-1.9084371295167415,-0.786561802368027,2.525952667236325,0.7353106171953011,-54.37149709647613,0.5609376635743603,4,1.3400001525878906,1.5,1.8074989318847656,-0.5100002288818359,4.599998474121094,4,0.09009216070257531,1.5714259763850706,43.61999893188477,1.8888998777877464,43.400001525878906,1.3076998317618242,43.060001373291016,0.09009216070257531
1219,2010-05-03,43.06999969482422,43.09000015258789,41.91999816894531,42.5099983215332,370500.0,0.01844404734951155,2.89999173485412,-0.4307705399560429,48.58490000191936,49.10403868793988,0.691166392844103,0.5468542827395453,0.9973307136374672,-2.6585181639451463,5.867562137288748,1.1700019836425781,-0.20554546795207784,-0.513500595092772,-1.635477196263281,0.608476006077737,-1.07448889567803,0.04748770549248604,1.5931967004394494,59.89585092496379,-0.016304824402610052,0.5609883005852561,5,0.38500022888183594,0.5450000762939453,0.9400005340576172,-1.289999008178711,3.490001678466804,0,0.07151153593866422,-1.19403142285345,42.290000915527344,1.5714259763850706,43.61999893188477,1.8888998777877464,43.400001525878906,0.07151153593866422
1220,2010-05-04,42.9900016784668,43.11000061035156,42.209999084472656,42.63999938964844,263400.0,-0.00185739533141982,2.0508518410758736,0.6250025544785117,46.74085030999814,48.346131606726914,0.7549252407092624,0.5826942223935561,1.1059885234377589,-2.4691366739471334,6.290210931486559,0.9000015258789062,-0.13856190817630676,-0.5464986801147447,-1.6859766829310132,0.5929793227015239,-1.1162376815228754,0.023240321293386046,1.453738858691402,58.15235982543615,-4.822377484014702,0.5697390014081342,5,0.4649982452392578,0.6199970245361328,1.0574989318847656,-1.0550003051757812,5.719997406005859,1,0.11491040785847129,2.89999173485412,43.06999969482422,-1.19403142285345,42.290000915527344,1.5714259763850706,43.61999893188477,0.11491040785847129
1221,2010-05-05,43.4900016784668,43.61000061035156,41.72000122070313,42.13999938964844,364700.0,0.011630611316082895,1.3773574946798084,3.8571241730335366,49.010673048896706,47.95168634157931,0.17101034234319457,0.011619514696718625,0.6275093955889375,-2.853020856024159,6.147021102021207,1.8899993896484304,-0.03379636817389553,-0.0009986877441434672,-1.0655045963578473,1.0635072208695604,-0.533251642050999,0.531254266562712,0.7518394692343691,86.76485162863491,26.632849962965565,0.5322529543068525,5,-0.13500022888183594,0.019998550415039062,0.5574989318847656,-1.5050010681152344,6.209999084472656,2,0.10186241249726002,2.0508518410758736,42.9900016784668,2.89999173485412,43.06999969482422,-1.19403142285345,42.290000915527344,0.10186241249726002
1222,2010-05-06,43.75,44.36999893188477,41.959999084472656,44.25,603900.0,0.005978347010778151,5.513531904364126,-0.3703697424377287,52.80728209432574,47.387929049141924,-0.22558319423909978,-0.2310860575071274,0.3979772507401407,-2.9881451177920297,6.289494006732607,2.4099998474121165,0.022679268796927943,0.24049968719482706,-0.8287337761250626,1.3097331505147167,-0.29411704446511777,0.7751164188547719,-2.029998779296868,76.60379368371932,15.290311909048008,0.534616731659945,5,-0.39499855041503906,-0.39499855041503906,0.5725011825561523,-1.7649993896484375,6.189998626708977,3,0.0685714285714285,1.3773574946798084,43.4900016784668,2.0508518410758736,42.9900016784668,2.89999173485412,43.06999969482422,0.0685714285714285
1223,2010-05-07,44.41999816894531,45.27999877929688,43.06999969482422,43.349998474121094,674300.0,0.01531424386160718,-1.7116598875715636,-2.1399993896484375,57.04419263635204,48.28002659434741,-1.0603940744988805,-0.8651049512679876,-0.24184541114928493,-3.5303408652622466,6.718186866732556,2.2099990844726634,-0.009969770201884387,0.8594980239868164,-0.2825668326606561,2.001562880634289,0.2884655956630837,1.430530452310549,-2.6999969482421804,75.842662917688,13.608061242837557,0.5710324283237362,5,-0.9199981689453054,-0.9199981689453054,-0.052496910095214844,-2.43499755859375,6.430000305175781,4,0.04952725919915757,5.513531904364126,43.75,1.3773574946798084,43.4900016784668,2.0508518410758736,42.9900016784668,0.04952725919915757
1224,2010-05-10,44.83000183105469,45.54999923706055,42.04999923706055,45.54999923706055,651700.0,0.00923015936538274,8.72225724927547,-0.6728949638851455,58.25506792219029,50.7227594990139,-1.469758542212091,-1.213683279601824,-0.6072604327074913,-3.811095870253965,6.975526614177635,3.5,-0.05630270073774568,1.1910015106201186,-0.07337437318664541,2.4553773944268826,0.5588135687167366,1.8231894525235006,-2.967600708007808,81.20110237836036,20.935410407014096,0.6321879419033829,5,-1.1950016021728516,-1.1950016021728516,-0.5075006484985352,-2.845001220703125,5.179996490478516,0,0.04595131551314702,-1.7116598875715636,44.41999816894531,5.513531904364126,43.75,1.3773574946798084,43.4900016784668,0.04595131551314702
1225,2010-05-11,45.27000045776367,45.4900016784668,44.38999938964844,44.43000030517578,313600.0,0.009814825088947154,-1.3913041675477769,-1.1666710818414459,57.68709566083907,51.550425563892986,-1.74701903413726,-1.5753586624195322,-1.034679031938623,-4.110949587891113,7.195037087843148,1.1000022888183594,-0.14609891007653175,1.5300001144409165,0.08643797131433217,2.973562257567501,0.8082190428776244,2.2517811860042087,-3.220001220703125,92.68932312494583,35.12035235256201,0.7217810715632933,5,-1.635000228881836,-1.635000228881836,-0.8374996185302734,-3.2849998474121094,5.649997711181641,1,0.028495712447162536,8.72225724927547,44.83000183105469,-1.7116598875715636,44.41999816894531,5.513531904364126,43.75,0.028495712447162536
1226,2010-05-12,45.79999923706055,45.97000122070313,45.38999938964844,45.47999954223633,197000.0,0.011707505498953052,-1.3200073242187784,0.3809519484471006,58.807952574370276,52.25131183236875,-2.124153838191056,-2.019897846002152,-1.558252548273984,-4.5009292500215,7.688700517502517,0.7000007629394602,-0.11249608968336844,1.9399990081787095,0.23932501264026484,3.640673003717154,1.0896620104094907,2.7903360059479283,-3.75,95.76055129480822,41.52011555463977,0.8503369977692221,5,-1.9549980163574148,-1.9549980163574148,-1.337498664855957,-3.8149986267089844,4.19000244140625,2,0.06353711563072229,-1.3913041675477769,45.27000045776367,8.72225724927547,44.83000183105469,-1.7116598875715636,44.41999816894531,0.06353711563072229
1227,2010-05-13,46.0,46.4000015258789,45.599998474121094,45.86000061035156,197200.0,0.004366828957883762,-1.4242382207425688,0.43749850988245953,58.31101697645365,54.13878124726058,-2.1803333207542437,-2.142288980872806,-1.7338973595390712,-4.548905779200055,8.185241731589233,0.8000030517578054,0.07262691261666276,2.0209997177123995,0.0755778135680103,3.9664216218567887,1.0482887656402085,2.9937106697845906,-3.6364006042480455,90.80456746178962,40.535112621108084,0.9727109520721946,5,-1.9399986267089844,-1.9399986267089844,-1.4599990844726562,-4.0149993896484375,2.1100006103515625,3,0.08043479919433594,-1.3200073242187784,45.79999923706055,-1.3913041675477769,45.27000045776367,8.72225724927547,44.83000183105469,0.08043479919433594
1228,2010-05-14,45.83000183105469,45.9000015258789,45.31000137329102,45.66999816894531,266700.0,-0.003695612368376344,2.9332943390469355,1.1428882833787466,64.82865383008246,55.94364278372315,-1.6264130572970572,-1.8754891285593231,-1.5500431670658799,-4.227446223043913,8.699440220220207,0.6899986267089773,0.15827746654830577,1.72850151062012,-0.3612955995209788,3.818298620761219,0.6836029555495671,2.773400065690673,-3.06276222229004,86.89656563424364,32.743698701244654,1.04489855507055,5,-1.7700004577636719,-1.7700004577636719,-1.3600006103515625,-3.845001220703125,2.2899971008300852,4,0.08967917589890506,-1.4242382207425688,46.0,-1.3200073242187784,45.79999923706055,-1.3913041675477769,45.27000045776367,0.08967917589890506
1229,2010-05-17,46.27999877929688,46.75,45.33000183105469,46.08000183105469,308600.0,0.009818828938760182,1.4912261915915996,1.2499523173755926,75.2351455178702,59.109675584597824,-1.758066178098879,-2.2120753604643895,-1.9845379228345976,-4.587931393821542,9.347102336611348,1.4199981689453125,0.23715617007579226,2.034498596191412,-0.2404673415478058,4.30946453393063,0.8970156273217995,3.1719815650610244,-3.1494829788208065,80.08469918856915,19.00348335126334,1.1374829688696098,5,-2.0449981689453196,-2.0449981689453196,-1.9924983978271555,-4.29499816894532,1.6300010681152273,0,0.09874675486959128,2.9332943390469355,45.83000183105469,-1.4242382207425688,46.0,-1.3200073242187784,45.79999923706055,0.09874675486959128
1230,2010-05-18,45.93000030517578,46.54999923706055,45.77000045776367,46.54999923706055,196200.0,-0.007562629285929656,1.5161294292095564,-3.100041962310106,69.7965967323663,61.419222660538885,-1.05848244813415,-1.7692808127146122,-1.6524434758432278,-4.151144315552834,10.170370129165867,0.779998779296875,0.5006124312197642,1.568000030517581,-0.8043363867021327,3.9403364477372946,0.38183182190772413,2.754168239127438,-2.365146400756835,43.05552244183215,-21.24687329632843,1.1861682086098568,5,-1.5750007629394531,-1.6949996948242188,-1.6424999237060547,-3.9449996948242188,0.4700012207031179,1,0.08883078574457692,1.4912261915915996,46.27999877929688,2.9332943390469355,45.83000183105469,-1.4242382207425688,46.0,0.08883078574457692
1231,2010-05-19,46.08000183105469,46.47999954223633,45.5,45.709999084472656,204200.0,0.0032658725208412065,-1.4810086241030642,-0.5967796516314011,69.46208443413497,63.26975625385102,-0.8967602593550268,-1.8619535046893816,-1.8231661044467913,-4.23064678578929,10.300608642427937,0.9799995422363281,0.6851860140432748,1.6210014343261747,-0.8688503830536405,4.11085325170599,0.3760755256362671,2.8659273430160823,-2.1329303951660137,53.472305006529794,-13.537399690579335,1.244925908689907,5,-1.680002212524414,-1.845001220703125,-1.902501106262207,-4.075000762939453,0.3299980163574219,2,0.10503463857566087,1.5161294292095564,45.93000030517578,1.4912261915915996,46.27999877929688,2.9332943390469355,45.83000183105469,0.10503463857566087
1232,2010-05-20,44.959999084472656,45.849998474121094,44.7400016784668,45.59000015258789,408000.0,-0.02430561419438204,-1.0747683542904813,-1.7026929500793864,71.84943728468158,64.91478343699876,0.46145817640892517,-0.7413695431041489,-0.7089568096080825,-3.0512111519661786,9.772197232446816,1.3400001525878906,0.8843148779555747,0.4764987945556669,-2.0234314619910307,2.9764290511023646,-0.7734663337176855,1.7264639228290193,-0.6765762208906239,10.945153717245294,-61.78554330499429,1.249965128273349,5,-0.5599994659423828,-0.7249984741210938,-0.7974987030029297,-2.954998016357422,1.5100021362304759,3,0.11187728417306175,-1.4810086241030642,46.08000183105469,1.5161294292095564,45.93000030517578,1.4912261915915996,46.27999877929688,0.11187728417306175
1233,2010-05-21,46.02999877929688,47.0,44.400001525878906,44.70000076293945,714400.0,0.023798926081245453,-1.6943038362483867,-2.1111043832613903,73.12501490117538,66.56699976799709,-0.3979998121235937,-1.8038288377445326,-1.7801730698356337,-4.062457168503947,9.249013250718544,2.5999984741210938,1.0755784476657695,1.4829984664917077,-1.1093142572569903,4.075311190240406,0.18684210461736228,2.779154828366053,0.7200012207031179,62.69223884713939,-11.18023552738417,1.2961563618743488,5,-0.33499908447266336,-1.6699981689453196,-1.8674983978271555,-4.024997711181648,-0.30999755859375,4,0.045187961899104234,-1.0747683542904813,44.959999084472656,-1.4810086241030642,46.08000183105469,1.5161294292095564,45.93000030517578,0.045187961899104234
1234,2010-05-24,45.08000183105469,46.11000061035156,44.88999938964844,46.04999923706055,321300.0,-0.02063864813025973,1.2385340365440947,-0.72932244565482,64.37415553170997,67.31000642031609,0.6606649702082166,-0.7970353288195042,-0.8269826301087875,-3.065340483074877,9.761136351074919,1.220001220703125,1.2120919326037196,0.47100143432616903,-2.1094010702985315,3.0514039389508696,-0.8191998179861812,1.7612026866385193,1.9199981689453125,26.153873240469856,-47.65374129059456,1.2902012523123503,5,0.6199989318847656,-0.720001220703125,-1.0375022888183594,-3.075000762939453,0.5799980163574219,0,0.06743560286938344,-1.6943038362483867,46.02999877929688,-1.0747683542904813,44.959999084472656,-1.4810086241030642,46.08000183105469,0.06743560286938344
1235,2010-05-25,44.650001525878906,44.7599983215332,43.34000015258789,44.34000015258789,390400.0,-0.009538604430125885,4.358534566523914,-0.3195898992838575,58.05556217830014,67.2264074874194,1.1102212711120885,-0.2548762440734862,-0.39710776022742067,-2.5787461360599764,9.984851938877812,1.7400016784667969,1.259564808193339,-0.038498878479003906,-2.5137934064778023,2.4367956495197944,-1.276146142478403,1.1991483855203953,2.3499984741210938,35.792388740597445,-34.87355821407395,1.2376472639994003,5,0.5199985504150391,-0.29000091552734375,-0.6075019836425781,-2.645000457763672,1.6800003051757812,1,0.07301227794233611,1.2385340365440947,45.08000183105469,-1.6943038362483867,46.02999877929688,-1.0747683542904813,44.959999084472656,0.07301227794233611
1236,2010-05-26,44.79999923706055,45.849998474121094,44.63999938964844,44.72000122070313,477200.0,0.003359411109867594,-9.083255185567829,0.25805697409706685,57.40479791498862,67.12571648058996,0.8978775596583404,-0.31053308474677976,-0.5471023778577901,-2.6616017522400526,10.046133097989069,1.2099990844726562,1.272690548986219,0.041498947143551845,-2.358406630029968,2.441404524317072,-1.1584538414432117,1.2414517357303154,2.0536007690429656,39.89068703117525,-28.78389507482285,1.1999527885867614,5,0.37000083923339844,-0.4399986267089844,-0.9299983978271484,-2.7949981689453125,0.8800010681152344,2,0.035714337412192654,4.358534566523914,44.650001525878906,1.2385340365440947,45.08000183105469,-1.6943038362483867,46.02999877929688,0.035714337412192654
1237,2010-05-27,45.959999084472656,46.1500015258789,45.04999923706055,45.22000122070313,415100.0,0.02589285417783005,-1.037037821952826,9.250202660818053,60.15832515538105,66.6067910722898,-0.29993443845160783,-1.3557473263964255,-1.6920078969018135,-3.7636383716076764,10.496614912208754,1.3500022888183523,1.2910841393695023,1.084498786926268,-1.3098577875510458,3.478855361403582,-0.11267950031238883,2.281677074164925,0.7530569274902348,71.5846732544893,3.659136878793504,1.1971782872386576,5,-0.7899990081787109,-1.5999984741210938,-2.1124982833862305,-3.9299983978271484,0.7000007629394531,3,0.00979113951052013,-9.083255185567829,44.79999923706055,4.358534566523914,44.650001525878906,1.2385340365440947,45.08000183105469,0.00979113951052013
1238,2010-05-28,46.099998474121094,46.40999984741211,45.65999984741211,46.0,323100.0,0.003046113847633647,1.0833298012122239,0.13513346323961653,58.686719512386006,64.76807707168044,-0.4443335737083842,-1.2602919100773278,-1.8085273318748776,-3.8203212663677633,9.935313928806181,0.75,1.2624263916265548,1.0339982986450167,-1.084604311193445,3.1526009084834783,-0.025303006274214113,2.0932996035642475,0.4781353034668001,89.90223439391039,22.678764204472174,1.059301304919229,5,-0.9299983978271484,-1.7399978637695312,-2.1749982833862305,-3.9749984741210938,1.960002899169929,4,0.008026090213207882,-1.037037821952826,45.959999084472656,-9.083255185567829,44.79999923706055,4.358534566523914,44.650001525878906,0.008026090213207882
1239,2010-06-01,46.1500015258789,46.68000030517578,45.79999923706055,45.959999084472656,280700.0,0.0010846649330340519,-2.4509701258096848,1.9000534065765673,56.358394408046074,63.274943480089306,-0.5752048994071615,-1.1254186830004969,-1.833662835247047,-3.7694250078161815,9.06586772442341,0.8800010681152344,1.2238291865406126,0.9300012588500906,-1.0186547574807463,2.8786572751809274,-0.04432674931532432,1.9043292670155054,-2.8100013732910085,84.13177379988352,19.298031266076748,0.9743280081654178,6,-0.9800014495849538,-1.7900009155273366,-2.157501220703118,-4.025001525878899,1.379997253417983,1,-0.009317449424885549,1.0833298012122239,46.099998474121094,-1.037037821952826,45.959999084472656,-9.083255185567829,44.79999923706055,-0.009317449424885549
1240,2010-06-02,47.93000030517578,47.959999084472656,45.97000122070313,46.1500015258789,341800.0,0.03856985309737726,1.163045461330495,9.36829424992008,63.03551126083531,62.56087979416712,-2.2816038640845093,-2.6523360150552335,-3.579525729198764,-5.446250790910213,8.488905500476452,1.9899978637695241,1.194818120177274,2.4630001068115206,0.453129020995803,4.472871192627238,1.4580645639036618,3.4679356497193794,-4.52320014953613,99.09642222727784,36.597754990309625,1.0049355429078577,6,-2.280000686645508,-3.0900001525878906,-3.877499580383301,-5.805000305175781,-0.6899986267089844,2,-0.04736074365345966,-2.4509701258096848,46.1500015258789,1.0833298012122239,46.099998474121094,-1.037037821952826,45.959999084472656,-0.04736074365345966
1241,2010-06-03,47.91999816894531,48.08000183105469,47.599998474121094,48.08000183105469,259400.0,-0.00020868216496527925,4.999904634751097,-0.08988975945959811,62.03007015604888,61.469839002096826,-2.216208224003708,-2.417372877734117,-3.5528532824213457,-5.3292122961335195,8.661204704816997,0.48000335693359375,1.0554153367157966,2.2314981460571275,0.16342271664242958,4.299573575471825,1.197460431349775,3.26553586076448,-4.331070056152342,94.71935560627826,34.32228396913983,1.03403771470735,6,-2.2099971771240234,-3.0199966430664062,-3.877497673034668,-5.7949981689453125,-0.3899993896484304,3,-0.03318022534735876,1.163045461330495,47.93000030517578,-2.4509701258096848,46.1500015258789,1.0833298012122239,46.099998474121094,-0.03318022534735876
1242,2010-06-04,46.75,47.68999862670898,46.63000106811523,47.68999862670898,305100.0,-0.024415655543650105,1.2553172493557958,5.874856952126601,55.12248667404116,59.469558087970796,-0.855568389959231,-1.0657394905659743,-2.371377097908109,-4.061567094471513,9.501099787401666,1.2899971008300852,0.953419274516456,0.9114999771118164,-0.993310872786445,2.816310827010078,-0.040905447837317865,1.8639054020609507,-2.891607464111324,45.04129169957235,-11.507908720574633,0.9524054249491309,6,-1.039999008178711,-1.8499984741210938,-2.789999008178711,-3.8249988555908203,1.279998779296882,4,-0.022887694006935133,4.999904634751097,47.91999816894531,1.163045461330495,47.93000030517578,-2.4509701258096848,46.1500015258789,-0.022887694006935133
1243,2010-06-07,46.61999893188477,47.34000015258789,46.56000137329102,46.77000045776367,252000.0,-0.0027807715104861686,-4.777840571929382,0.15957632449322662,51.96304941442634,58.0905462971615,-0.7074728495813929,-0.8036739013990299,-2.230204887897976,-3.8478943641639844,9.433744797401017,0.7799987792968679,0.8378153385038587,0.6714988708496179,-1.1402196296067473,2.483217371305983,-0.2343603793785647,1.5773581210778005,-2.508309838286138,35.964857977978824,-16.879922379753566,0.9058592502281809,6,-0.9099979400634837,-1.7199974060058665,-2.6599979400634837,-3.0099983215332102,1.6800003051757741,0,0.0008580205157400211,1.2553172493557958,46.75,4.999904634751097,47.91999816894531,1.163045461330495,47.93000030517578,0.0008580205157400211
1244,2010-06-08,46.88999938964844,46.959999084472656,46.2400016784668,46.72000122070313,215400.0,0.00579151574323622,3.645181138019295,-1.133309597680694,55.59439906526599,57.817083729046594,-0.7752505401930279,-0.9606864287525525,-2.474705552018854,-4.055754392088517,10.036399388227851,0.7199974060058594,0.8011801067920743,0.8384994506835923,-0.9393905963277689,2.6163894976949535,-0.05044557282209183,1.7274444741892765,-2.5402115318024414,43.601796342230486,-10.04828929493398,0.8889450235056815,6,-0.529998779296875,-1.9899978637695312,-3.1799983978271484,-3.2549991607666016,0.970001220703125,1,0.02495205798405009,-4.777840571929382,46.61999893188477,1.2553172493557958,46.75,4.999904634751097,47.91999816894531,0.02495205798405009
1245,2010-06-09,46.56000137329102,47.34000015258789,46.43000030517578,47.06000137329102,175400.0,-0.007037705708101694,-1.3947297093810724,-2.9412081500764176,52.73972393953795,57.298742176218745,-0.16296420697916147,-0.5576822159775148,-2.1350893668470547,-3.6665006968498446,10.774720446471395,0.9099998474121094,0.6600261794668256,0.44400138854981464,-1.30792200517228,2.1959247822719092,-0.43196030831123267,1.319963085410862,-1.986400677052508,17.391286319958095,-34.78254481495098,0.8759616968610474,6,0.004999160766594457,-1.6599998474121165,-3.0250015258789134,-2.925001144409187,0.6800003051757741,2,0.020833277005921635,3.645181138019295,46.88999938964844,-4.777840571929382,46.61999893188477,1.2553172493557958,46.75,0.020833277005921635
1246,2010-06-10,48.709999084472656,48.72999954223633,46.93000030517578,46.93000030517578,541900.0,0.04617692542455498,-1.0224724398648997,-3.55999755859375,69.15220925284878,58.29806263149294,-1.8997839123676101,-2.6124327770913283,-4.233846156511291,-5.740466585093138,11.730742384404103,2.1699981689453054,0.7010554645735709,2.4484991073608384,0.3566885647541511,4.540309649967526,1.4025938360574912,3.4944043786641856,-3.926014320145171,99.19676807539932,40.08074999072159,1.0459052713033445,6,-1.5149993896484375,-3.4849987030029297,-5.177499771118164,-5.07499885559082,-1.25,3,-0.03017855540207659,-1.3947297093810724,46.56000137329102,3.645181138019295,46.88999938964844,-4.777840571929382,46.61999893188477,-0.03017855540207659
1247,2010-06-11,49.70000076293945,49.72999954223633,48.22000122070313,48.41999816894531,822100.0,0.020324403553158454,1.253728581473658,0.7191030740480395,68.89806267499588,59.43265631622737,-2.574177443497817,-3.489959053018481,-5.143605122033151,-6.6573283592570505,12.508512916106755,1.509998321533196,0.8769848760674748,3.253500747680661,0.6638515526581656,5.843149942703157,1.958676150169417,4.5483253451919055,-4.6003348163792595,99.14043559715898,38.804731135734364,1.2948245975112471,6,-1.9350013732910156,-3.855001449584961,-6.267499923706055,-6.065000534057617,-2.4099998474121094,4,-0.043662011073060336,-1.0224724398648997,48.709999084472656,-1.3947297093810724,46.56000137329102,3.645181138019295,46.88999938964844,-0.043662011073060336
1248,2010-06-14,49.93999862670898,50.349998474121094,49.68999862670898,49.97999954223633,687700.0,0.004828930786425323,-1.4444397349495939,-0.03125065192448662,76.99999364216859,61.726167342240984,-2.4721627192563247,-3.5903371798689676,-5.312134588530284,-6.813745287455021,13.772329993363602,0.6599998474121165,1.0829983969540962,3.287998771667475,0.2850282114196574,6.290969331915292,1.786513491543566,4.7894840517913835,-4.377299320581173,90.02432683534865,24.31705479660988,1.5014852801239098,6,-1.779998779296868,-3.739999771118157,-6.584997177124016,-6.084997177124016,-3.5999984741210866,0,-0.038245893070381176,1.253728581473658,49.70000076293945,-1.0224724398648997,48.709999084472656,-1.3947297093810724,46.56000137329102,-0.038245893070381176
1249,2010-06-15,50.849998474121094,50.88999938964844,49.6500015258789,49.86999893188477,701000.0,0.018221863685143003,1.339615579779265,-24.499427808502052,82.700420582635,63.9111572668854,-2.956235976026221,-4.364162463848885,-6.13442739620649,-7.6131070776568635,14.394302170662026,1.2399978637695384,1.2203001437239465,3.969498634338379,0.4369353596176495,7.502061909059108,2.203216996978014,5.735780271698744,-4.712823267834096,99.10311830182643,28.38858119475661,1.7662816373603631,6,-2.2849979400634766,-4.379999160766602,-7.349998474121087,-6.994997024536133,-3.1399993896484375,1,-0.05014747912644102,-1.4444397349495939,49.93999862670898,1.253728581473658,49.70000076293945,-1.0224724398648997,48.709999084472656,-0.05014747912644102
1250,2010-06-16,50.0099983215332,50.709999084472656,49.97000122070313,50.45000076293945,310700.0,-0.01651917753774146,-1.8461640036973963,-0.4489822927898328,75.61455271635009,65.42054421802996,-2.0005378302186756,-3.375911525778605,-5.207580367888916,-6.66607056367188,15.04988649727919,0.8799972534179616,1.3662141742579905,2.9254985809326186,-0.839527673770526,6.690524835635763,1.0429854535810463,4.808011708284191,-3.207427729575606,77.77774566752402,3.033489038906197,1.882513127351571,6,-1.444997787475586,-2.894998550415039,-6.374998092651367,-6.154996871948242,-1.9599990844726562,2,-0.0429913573953451,1.339615579779265,50.849998474121094,-1.4444397349495939,49.93999862670898,1.253728581473658,49.70000076293945,-0.0429913573953451
1251,2010-06-17,50.91999816894531,51.0,49.93999862670898,50.04999923706055,298900.0,0.018196358287424275,1.0582499101881928,-1.9772593286170066,75.00000000000007,67.62915680980318,-2.7270096185866777,-4.11573521887194,-6.033520329664228,-7.4642524811947695,16.120937874696814,1.0600013732910227,1.5795908875445548,3.593498611450194,-0.5069252879298318,7.69392251083022,1.5432866617601846,5.643710561140203,-3.545187545310995,97.12223502936494,21.07041094116373,2.050211949690011,6,-2.299997329711914,-3.749998092651367,-7.284997940063477,-7.064996719360352,-1.5,3,-0.0722701614848612,-1.8461640036973963,50.0099983215332,1.339615579779265,50.849998474121094,-1.4444397349495939,49.93999862670898,-0.0722701614848612
1252,2010-06-18,49.9900016784668,51.04999923706055,49.959999084472656,51.040000915527344,320600.0,-0.018263875175189903,1.0373913074479577,-1.2068971565123978,68.16062055285714,69.4288869362955,-1.440578668014787,-2.9403345144280735,-4.99565476699749,-6.41377739585824,18.11408654558949,1.0900001525878906,1.5770651149663948,2.4120019912719712,-1.694293162813409,6.5182971453573515,0.35885441422928466,4.465149568314658,-2.035160754613969,24.285764888924394,-47.9480455791053,2.053147577042689,6,-1.345001220703125,-2.795001983642578,-6.145000457763665,-6.135000228881836,-0.10000228881835938,4,-0.050610172215376004,1.0582499101881928,50.91999816894531,-1.8461640036973963,50.0099983215332,1.339615579779265,50.849998474121094,-0.050610172215376004
1253,2010-06-21,48.11000061035156,49.08000183105469,47.95000076293945,48.9900016784668,429600.0,-0.03760754160816615,1.132074724784344,0.8380968643165693,57.81499255920698,69.67561954673339,0.752097167836645,-0.9449639024003602,-3.0280511499439626,-4.434982086433351,18.43130899759107,2.0400009155273438,1.5466836088317208,0.4280008316040025,-3.6181352662120077,4.474136929420013,-1.5950672173040061,2.451068880512011,2.9399986267089844,5.161287940874624,-62.85898397281883,2.0230680489080064,6,0.6299991607666016,-0.9150009155273438,-4.049999237060547,-4.049999237060547,0.8400001525878906,0,-0.017044266980279055,1.0373913074479577,49.9900016784668,1.0582499101881928,50.91999816894531,-1.8461640036973963,50.0099983215332,-0.017044266980279055
1254,2010-06-22,48.11999893188477,48.790000915527344,47.97000122070313,48.08000183105469,487700.0,0.00020782210364500564,-5.307730680634708,-0.04545119577610296,50.88207406326455,69.46921400492523,1.04479394338707,-0.7542043137214662,-2.9440111541254836,-4.340494560506798,18.765674545076834,0.8199996948242116,1.6748077294358552,0.28599929809571023,-3.5726247571707646,4.144623353362185,-1.6433127295375272,2.2153113257289476,2.930000305175774,5.483814600699673,-56.18459917019565,1.9293120276332367,6,0.8700008392333913,-0.924999237060554,-4.059997558593757,-4.059997558593757,-0.2799987792968821,1,-0.036990831646038114,1.132074724784344,48.11000061035156,1.0373913074479577,49.9900016784668,1.0582499101881928,50.91999816894531,-0.036990831646038114
1255,2010-06-23,47.90999984741211,48.290000915527344,47.56999969482422,48.099998474121094,385400.0,-0.004364070846508583,1.526304518046084,-4.750309966618135,49.95442875637624,67.33612728309494,1.6387621500437959,-0.3029861068233828,-2.6401527685180355,-4.026010357359013,19.69054637409622,0.720001220703125,1.861701709562638,-0.08699970245361044,-3.6428460589683453,3.4688466540611245,-1.864922880710978,1.690923475803757,3.077999420166016,9.770120612412457,-45.74640764852538,1.7779231782573692,6,1.3999996185302734,-0.7150001525878906,-3.674999237060547,-3.674999237060547,-0.2200012207031321,2,-0.004174509780347169,-5.307730680634708,48.11999893188477,1.132074724784344,48.11000061035156,1.0373913074479577,49.9900016784668,-0.004174509780347169
1256,2010-06-24,46.4000015258789,47.56000137329102,45.72999954223633,47.56000137329102,614600.0,-0.03151739357842587,2.155175985819821,6.105306483024549,48.4527020965001,65.06442055215098,3.1141100605271177,1.4050647899361977,-1.0567420201647337,-2.42180147152434,20.408535071074642,2.1800003051757812,1.9699655542142267,-1.6769981384277415,-4.9939655882542695,1.6399693113987865,-3.335481863341009,-0.018514413514473915,4.451277758789068,12.594022971362387,-42.41973152268616,1.6584837249132651,6,1.9899978637695384,0.7949981689453196,-2.105001449584954,-2.1650009155273366,1.5099983215332102,3,0.0355602943301927,1.526304518046084,47.90999984741211,-5.307730680634708,48.11999893188477,1.132074724784344,48.11000061035156,0.0355602943301927
1257,2010-06-25,46.40999984741211,46.66999816894531,45.95000076293945,46.41999816894531,475200.0,0.0002154810604400037,1.8235285317855086,0.008619243834823482,49.06166521442098,61.96016183795679,2.8925268951244547,1.5078143918085374,-0.9987903873150259,-2.3383309799433363,20.931780006835968,0.7199974060058594,2.148427537091102,-1.689499855041504,-4.951655066116025,1.5726553560330174,-3.320577460578768,-0.05842224950423969,4.13400265270996,20.29850270387835,-35.59122151961415,1.631077605537261,6,1.9799995422363281,0.7849998474121094,-2.0924997329711914,-2.174999237060547,1.0600013732910227,4,0.06485667596271383,2.155175985819821,46.4000015258789,1.526304518046084,47.90999984741211,-5.307730680634708,48.11999893188477,0.06485667596271383
1258,2010-06-28,46.47000122070313,47.47000122070313,46.4000015258789,46.59000015258789,355500.0,0.0012928544168993028,-7.230820018486389,12.00190766882798,48.08743795898887,58.11427487977388,2.5574904292878244,1.5567703984400154,-0.9810065719656436,-2.3035657212101412,21.147303662534984,1.069999694824233,1.9691065416183164,-1.64799861907958,-4.86631082756854,1.5703135894093805,-3.2571547233240565,-0.03884251483510326,3.785161101945789,24.18305053474326,-31.887035748725623,1.6091561042444797,6,1.9199981689453054,0.7249984741210866,-2.152501106262214,-2.2350006103515696,1.0999984741210866,0,0.07359582696592737,1.8235285317855086,46.40999984741211,2.155175985819821,46.4000015258789,1.526304518046084,47.90999984741211,0.07359582696592737
1259,2010-06-29,45.72000122070313,46.27999877929688,45.47000122070313,46.04999923706055,419800.0,-0.016139444379137724,1.0506342561071227,2.7500079473568126,46.315785599103755,54.85885631119096,2.7974564362435146,2.395734676508468,-0.1609774599453928,-1.4521389531924527,21.318057403268043,1.0,1.685521783248646,-2.3764986038207923,-5.655343682556989,0.9023464749154044,-4.015921143188891,-0.7370760644526939,4.263651335121033,8.865249186333124,-49.945353442100945,1.6394225393681,6,2.539999008178704,1.4749984741210866,-0.6925010681152415,-1.3600006103515696,-3.470001220703132,1,0.0706474071740335,-7.230820018486389,46.47000122070313,1.8235285317855086,46.40999984741211,2.155175985819821,46.4000015258789,0.0706474071740335
1260,2010-06-30,45.65999984741211,46.33000183105469,45.45000076293945,45.58000183105469,477900.0,-0.0013123659599522108,-4.176474548126873,-0.2424196885801201,33.619756785228375,50.26105150954966,2.431184839736602,2.4000030669929657,-0.036647833083620185,-1.2935427436611846,20.600871177943997,0.8800010681152344,1.2812336661784514,-2.322999954223633,-5.778509176619075,1.132509268171809,-4.050754565421357,-0.5952453430259084,3.9625606016023696,9.952560366210799,-41.94221871918803,1.7277546111977222,6,2.5900001525878906,1.5349998474121094,-0.6299991607666016,-1.2999992370605469,-1.9799995422363281,2,0.047744203076236724,1.0506342561071227,45.72000122070313,-7.230820018486389,46.47000122070313,1.8235285317855086,46.40999984741211,0.047744203076236724
1261,2010-07-01,46.33000183105469,46.459999084472656,44.84000015258789,45.43999862670898,549400.0,0.0146737184818575,1.8173950541522232,11.125315912450615,31.256945702691965,46.16064319286464,1.1640313100135842,1.6914989999341117,-0.65061827923995,-1.8602126135602077,19.914511577127307,1.6199989318847656,0.703692085888413,-1.573498153686522,-5.10738263042947,1.9603863230564258,-3.3404403920579995,0.19344408468495544,2.8753026493522924,56.65403320670849,10.292039000433185,1.7669422383714752,7,0.6299991607666016,1.5149974822998047,-1.5650014877319336,-1.970001220703125,-2.2000007629394602,3,0.02935455950581667,-4.176474548126873,45.65999984741211,1.0506342561071227,45.72000122070313,-7.230820018486389,46.47000122070313,0.02935455950581667
1262,2010-07-02,45.68000030517578,46.68000030517578,45.66999816894531,46.43000030517578,220000.0,-0.01402981869608333,-1.6233676158769792,-0.8426935951892058,27.34042894252117,42.77458056878844,1.2721446501356368,2.3792121356628684,0.03837838553585016,-1.1166351765837845,20.097670572416064,1.0100021362304688,0.19222603883737577,-2.16999969482422,-5.8082686945710975,1.4682693049226572,-3.9891341946976624,-0.35086519495077795,3.0014676558929096,31.9391563285511,-8.532202970464589,1.81913449987344,7,1.135000228881836,2.2649993896484375,-0.9149999618530273,-1.3199996948242188,-2.0100021362304688,4,0.048817853050313165,1.8173950541522232,46.33000183105469,-4.176474548126873,45.65999984741211,1.0506342561071227,45.72000122070313,0.048817853050313165
1263,2010-07-06,46.65999984741211,46.84000015258789,46.1500015258789,46.31999969482422,352100.0,0.02145358002822273,-1.0294181995657739,-0.4533335367838542,27.87750911076452,40.21851779628843,0.07245125596959667,1.4781484552607367,-0.8997832458665442,-2.0126966560676323,20.309910544000644,1.1599998474121094,-0.3927900073811301,-1.192000198364255,-4.827465099523053,2.443464702794543,-3.009732648943654,0.6257322522151441,1.560491976638886,90.99998474121094,55.55149431560775,1.8177324505794006,7,-0.09499931335449219,1.2849998474121094,-1.8949995040893555,-2.299999237060547,-3.3600006103515625,1,0.01735965229189662,-1.6233676158769792,45.68000030517578,1.8173950541522232,46.33000183105469,-4.176474548126873,45.65999984741211,0.01735965229189662
1264,2010-07-07,48.06000137329102,48.20000076293945,46.6500015258789,46.86000061035156,526100.0,0.03000431912681556,1.0945942114528684,3.529412424687833,40.27917654253757,39.14348977252858,-1.4940737483548503,0.1794977612330726,-2.2111572853929644,-3.3205653680817235,20.78638147098876,1.549999237060554,-0.8507107281877779,0.14950122833252522,-3.4583337554557048,3.757336212120755,-1.6544162635615933,1.9534187202266438,-3.220001220703132,95.83335225543956,63.023608242118854,1.803917491894115,7,-1.5400009155273509,-0.11500167846680398,-3.295001029968269,-3.7000007629394602,-5.069999694824226,2,-0.010195623480342197,-1.0294181995657739,46.65999984741211,-1.6233676158769792,45.68000030517578,1.8173950541522232,46.33000183105469,-0.010195623480342197
1265,2010-07-08,47.52999877929688,48.29999923706055,47.0099983215332,48.2400016784668,461800.0,-0.011027935473357786,2.108443369994347,-0.5916687064687594,32.43523910044327,37.36377166185561,-1.143940505697067,0.8283669375491698,-1.5717130356125821,-2.7198968451735155,21.01802517982263,1.2900009155273438,-1.0874253564120338,-0.42900123596190554,-3.986118272116528,3.1281158001927167,-2.2075597540392167,1.3495572821154056,-2.62279861450196,77.74564562114554,50.87869096128849,1.7785585180773096,7,-0.9599990844726634,0.41500091552733664,-2.764998435974128,-3.1699981689453196,-5.039997100830085,3,-0.11108771123294758,1.0945942114528684,48.06000137329102,-1.0294181995657739,46.65999984741211,-1.6233676158769792,45.68000030517578,-0.11108771123294758
1266,2010-07-09,47.2400016784668,47.91999816894531,47.0099983215332,47.52999877929688,225200.0,-0.006101348796087147,-1.4266539171655417,0.4084449530686837,34.73918230861538,35.77238467232165,-0.8071379256251703,1.056770036266542,-1.1843485188753533,-2.3774472089031704,20.31294668923301,0.9099998474121094,-1.23790944190214,-0.6454984664917021,-4.198023203394293,2.9070262704108885,-2.421760834943001,1.1307639019595968,-2.19708955078125,59.695926688220425,31.159825419356793,1.7762623684512955,7,-0.6700019836425781,0.7049980163574219,-1.9950017929077148,-2.4000015258789062,-4.480003356933594,4,-0.07535989091452033,2.108443369994347,47.52999877929688,1.0945942114528684,48.06000137329102,-1.0294181995657739,46.65999984741211,-0.07535989091452033
1267,2010-07-12,47.52999877929688,47.72999954223633,46.68999862670898,46.97000122070313,196100.0,0.006138803779134339,1.166670640313488,-1.9310453690427172,46.091630901728934,35.5506283326261,-1.0298560518946474,0.6280676571493657,-1.3786931659747879,-2.6193194753392177,18.906027101614278,1.0400009155273509,-1.3666777942245645,-0.2470012664794865,-3.6972667124943897,3.2032641795354166,-1.9721339894869345,1.4781314565279615,-2.356803167236336,64.18598709389,31.342609702730158,1.7251327230074511,7,-0.9599990844726634,0.41500091552733664,-2.2249975204467844,-2.629997253417976,-4.119998931884773,0,-0.07153372182838402,-1.4266539171655417,47.2400016784668,2.108443369994347,47.52999877929688,1.0945942114528684,48.06000137329102,-0.07153372182838402
1268,2010-07-13,48.02999877929688,48.25,47.56999969482422,48.0,270500.0,0.010519672056414908,1.8936108044932147,0.05356948228884103,49.43109889807815,35.89677425473437,-1.436346435175949,-0.02356997957371476,-1.7323821510594684,-3.0716307350072114,17.24678482405934,0.7200012207031179,-1.352810911935535,0.34849872589111897,-2.952174757378984,3.6491722091612218,-1.3018380157439324,1.9988354675261704,-2.731731022236339,83.63631319401628,45.376893436425014,1.6503367416350525,7,-1.4599990844726634,-0.08499908447266336,-2.7249975204467844,-3.129997253417976,-4.379997253417976,1,-0.09077661297445061,1.166670640313488,47.52999877929688,-1.4266539171655417,47.2400016784668,2.108443369994347,47.52999877929688,-0.09077661297445061
1269,2010-07-14,48.29999923706055,48.33000183105469,47.63999938964844,47.75,280400.0,0.005621496244552215,1.2622866755467173,18.33405391657755,52.44667082757378,37.98865359277275,-1.4548838449105759,-0.5211234480677689,-1.8750630879248433,-3.2938043082299657,15.25733987515726,0.69000244140625,-1.336259180859308,0.7459991455078097,-2.2192966167064085,3.711294907722028,-0.736648735599303,2.2286470266149223,-2.8816622208000027,98.17057711139593,53.98144982873728,1.48264788110711,7,-1.7149982452392578,-0.3549995422363281,-2.994997978210449,-3.3999977111816406,-5.829998016357415,2,-0.10351967037224097,1.8936108044932147,48.02999877929688,1.166670640313488,47.52999877929688,-1.4266539171655417,47.2400016784668,-0.10351967037224097
1270,2010-07-15,47.86000061035156,48.45000076293945,47.5099983215332,48.36999893188477,181800.0,-0.009109702560230581,1.8059691295114355,-0.9272709617905649,60.57970117105651,41.246737533702145,-0.748734176862655,-0.26399089401928677,-1.3076537403503607,-2.8018246412952834,13.117301627738314,0.94000244140625,-1.316084413305738,0.4135004043579116,-2.3240449637491096,3.151045772464933,-0.955272279695599,1.7822730884114222,-2.2669637052033664,66.47730474625804,17.53600174767736,1.3687726840535104,7,-0.8000011444091797,0.08499908447265625,-2.229999542236328,-2.9599990844726562,-5.850002288818359,3,-0.10175509548220607,1.2622866755467173,48.29999923706055,1.8936108044932147,48.02999877929688,1.166670640313488,47.52999877929688,-0.10175509548220607
1271,2010-07-16,47.2400016784668,47.93000030517578,47.04999923706055,47.81000137329102,309200.0,-0.012954427997868945,1.172848692638083,1.1176501387507183,55.52597599839893,44.378464984355226,0.01555930891150581,0.06975237172549242,-0.580940556848681,-2.139628384167338,10.566761070399279,0.8800010681152344,-1.2196409870778027,-0.02249870300293111,-2.2180717314952574,2.173074325489395,-1.1202852172490978,1.0752878112432356,-1.4184076646953017,31.250135464937618,-20.433817838544417,1.0977865142461647,7,0.05999946594238281,0.7049980163574219,-1.5075006484985352,-2.3400001525878906,-5.770000457763665,4,-0.10055037746040496,1.8059691295114355,47.86000061035156,1.2622866755467173,48.29999923706055,1.8936108044932147,48.02999877929688,-0.10055037746040496
1272,2010-07-19,47.459999084472656,47.5099983215332,46.88000106811523,47.43999862670898,189900.0,0.004657015202989223,9.500047684140373,-0.03508854117868719,56.4537033905554,47.55359768210977,0.08337554456211649,-0.3683925414938898,-0.6978489108378909,-2.3130064091202627,7.79836442858472,0.6299972534179759,-0.9597849371094824,0.3239988327026353,-1.4635173000263322,2.1115149654316028,-0.5697592336618484,1.217756899067119,-1.4281325307677264,36.942555993449695,-17.46742398758851,0.8937580663644852,7,0.09000205993652344,0.4850006103515625,-1.2499990463256836,-2.2349987030029297,-7.099998474121094,0,-0.09903078073335103,1.172848692638083,47.2400016784668,1.8059691295114355,47.86000061035156,1.2622866755467173,48.29999923706055,-0.09903078073335103
1273,2010-07-20,47.290000915527344,47.34000015258789,46.88000106811523,46.97999954223633,162800.0,-0.0035819252470430385,1.243898808139299,15.499713904247784,61.07193586570529,49.86390427357285,0.3935202081422773,-0.27718809760348506,-0.4462109586247678,-2.1012152384813874,6.9391601879534335,0.579998016357429,-0.7158103486957827,0.19500064849853516,-1.5351460245406159,1.9251473215376862,-0.6700726880210368,1.0600739850181071,-1.0646836250836529,26.114645038706158,-32.649600795443014,0.8650733365195755,7,0.279998779296875,0.654998779296875,-0.4850015640258789,-1.5650005340576172,-6.3600006103515625,1,-0.08204696538378076,9.500047684140373,47.459999084472656,1.172848692638083,47.2400016784668,1.8059691295114355,47.86000061035156,-0.08204696538378076
1274,2010-07-21,46.34000015258789,47.79999923706055,46.29999923706055,47.4900016784668,192300.0,-0.020088829446977763,-1.4390177336418164,-3.7096659078324,54.260655822340176,52.28895057600584,1.2000822950138286,0.5614057599772622,0.5628560654841479,-1.110050548071328,6.221563739891269,1.5,-0.3712616125874959,-0.6660001754760714,-2.3568217634198376,1.0248214124676949,-1.511410969447958,0.1794106184958153,2.1100006103515625,1.8605063785241567,-60.47239858294041,0.8454107939718837,7,1.0349998474121094,1.6049995422363281,0.8399991989135742,-0.30500030517578125,-5.970001220703118,2,-0.05804917172747914,1.243898808139299,47.290000915527344,9.500047684140373,47.459999084472656,1.172848692638083,47.2400016784668,-0.05804917172747914
1275,2010-07-22,47.709999084472656,47.81999969482422,46.65999984741211,46.65999984741211,222100.0,0.029564068350747652,-1.209525124341056,-0.9130416033648903,57.949299642086146,54.86785250194703,-0.15835072414840567,-0.8688936081682499,-0.7451239206067228,-2.4493424115742,5.817539395195569,1.4799995422363281,-0.050183816386038416,0.7139987945556641,-0.9565553463148788,2.384552935426207,-0.12127827587961093,1.549275864990939,0.6970016479492216,86.50300143928668,22.482989486593127,0.8352770704352729,7,-0.33499908447265625,0.2350006103515625,-0.19249916076660156,-1.404998779296875,-6.479999542236328,3,-0.10983018160389979,-1.4390177336418164,46.34000015258789,1.243898808139299,47.290000915527344,9.500047684140373,47.459999084472656,-0.10983018160389979
1276,2010-07-23,48.04999923706055,48.33000183105469,47.36999893188477,47.45000076293945,209500.0,0.007126391932766651,-1.5263163178236494,0.5714275334149558,64.15771442426494,56.875195115562136,-0.41501266654491786,-1.1372493781502016,-1.034961658439201,-2.7625738455126054,5.637928183131565,0.9600028991699148,0.04612051704603459,0.9714990615844741,-0.7376492356987043,2.6806473588676525,0.11692491294288487,1.8260732102260633,0.31486146545410776,86.20678639413852,17.37988150515183,0.8545741486415909,7,-0.6749992370605469,-0.10499954223632812,-0.20999908447265625,-1.7449989318847656,-7.189998626708984,4,-0.12570241438981633,-1.209525124341056,47.709999084472656,-1.4390177336418164,46.34000015258789,1.243898808139299,47.290000915527344,-0.12570241438981633
1277,2010-07-26,49.41999816894531,49.41999816894531,48.0099983215332,48.04999923706055,275900.0,0.02851194492482101,1.0583955426480702,2.283337359968465,65.75343181591538,58.6887876619885,-1.6636744121302485,-2.392868216411756,-2.3442920367728988,-4.089901596396899,5.791939904622476,1.4099998474121094,0.3127784595577765,2.190998077392578,0.21971165770985834,4.162284497075298,1.2053548675512218,3.1766412872339345,-3.1199989318847656,100.0,32.57425104360638,0.9856432098413586,7,-1.5599994659423828,-1.4749984741210938,-1.5249977111816406,-3.05999755859375,-7.9199981689453125,0,-0.16086599034392157,-1.5263163178236494,48.04999923706055,-1.209525124341056,47.709999084472656,-1.4390177336418164,46.34000015258789,-0.16086599034392157
1278,2010-07-27,49.88999938964844,50.06000137329102,49.459999084472656,49.709999084472656,268200.0,0.009510344761576084,1.3076821502978015,0.1313871865054283,61.6858254347566,59.71536039611992,-2.058568622669739,-2.7336714277713767,-2.741432006969589,-4.518536238733375,6.514885926353786,0.6400032043457102,0.5904486841519585,2.489999389648439,0.22454361769311504,4.755455161603763,1.3572715036707805,3.6227272756260973,-3.527600173950198,95.47867321657914,30.339019221366385,1.1327278859776606,7,-1.7099990844726562,-2.4399986267089844,-1.9699993133544922,-3.5049991607666016,-8.09000015258789,1,-0.19102022240702277,1.0583955426480702,49.41999816894531,-1.5263163178236494,48.04999923706055,-1.209525124341056,47.709999084472656,-0.19102022240702277
1279,2010-07-28,48.95000076293945,50.0,48.77000045776367,49.88999938964844,269000.0,-0.018841423896750364,1.1206891448828789,-5.222205738990379,58.61653109191717,59.49723038732666,-1.1361491566566002,-1.6224668064339482,-1.7524997208873572,-3.544133158933221,6.5968404574834505,1.2299995422363281,0.7040568112719399,1.3885007858276381,-0.8327761548573207,3.609777726512597,0.2778623154851587,2.4991392561701176,-2.439697460937502,67.3529378765608,3.6505583951858895,1.1106384703424805,7,-0.7700004577636719,-1.5,-0.9825010299682617,-2.565000534057617,-7.560001373291016,2,-0.16384066052631596,1.3076821502978015,49.88999938964844,1.0583955426480702,49.41999816894531,-1.5263163178236494,48.04999923706055,-0.16384066052631596
1280,2010-07-29,47.84000015258789,49.4000015258789,47.58000183105469,49.099998474121094,239700.0,-0.022676212319734157,-1.04494926223974,1.3404257046040218,53.31125353786196,59.25115011393367,-0.03272539088803228,-0.3591878552807799,-0.5941716259883663,-2.4205231616742466,6.539652153066906,1.8199996948242116,0.7278688293879938,0.16950016021728231,-1.8649959218243595,2.203996242258924,-0.8477478808035386,1.1867482012381032,-1.187708927734377,17.472148480929103,-44.806362234031155,1.0172480410208198,7,0.3400001525878906,-0.3899993896484375,0.2524995803833008,-1.4549999237060547,-5.900001525878913,3,-0.156145509968169,1.1206891448828789,48.95000076293945,1.3076821502978015,49.88999938964844,1.0583955426480702,49.41999816894531,-0.156145509968169
1281,2010-07-30,47.68999862670898,48.11999893188477,47.15999984741211,47.349998474121094,293000.0,-0.0031354833904782,-1.666673730946333,-0.2698417504034143,50.896860698885405,58.63372314819256,0.20989354299003793,-0.10759093106788242,-0.40142497571329017,-2.2597220816480643,6.179149010099306,0.9599990844726634,0.6957905020114055,-0.048501205444345885,-1.9827924954490683,1.8857900845603766,-1.015646850446707,0.9186444395580153,-0.9013989959179654,18.2758103596597,-41.95367840904809,0.967145645002361,7,0.490001678466804,-0.23999786376952414,0.5625009536743235,-1.3049983978271413,-5.8699989318847585,4,-0.1354581520338879,-1.04494926223974,47.84000015258789,1.1206891448828789,48.95000076293945,1.3076821502978015,49.88999938964844,-0.1354581520338879
1282,2010-08-02,47.90999984741211,48.36000061035156,47.36999893188477,48.22000122070313,161100.0,0.004613152171070167,2.355937025183437,-0.9117683357830062,49.30556138111534,57.32634820546035,0.06754037154333048,-0.16017230293618923,-0.5391367665717723,-2.4534837047009432,5.90715713065826,0.9900016784667898,0.6321938182338513,0.06000003814697408,-1.6142878908760068,1.734287967169955,-0.7771439263645163,0.8971440026584645,-0.9905441469210956,25.862055357805197,-30.109252154234298,0.8371439645114892,8,0.2700004577636719,-0.45999908447265625,-0.11750030517578125,-1.5249996185302734,-6.119998931884766,0,-0.14715089249663937,-1.666673730946333,47.68999862670898,-1.04494926223974,47.84000015258789,1.1206891448828789,48.95000076293945,-0.14715089249663937
1283,2010-08-03,47.47000122070313,48.1500015258789,46.97000122070313,47.63999938964844,199600.0,-0.009183857819042407,-1.0170976955279942,0.5483787608441164,45.2894517267255,56.32954775039205,0.5987188663284755,0.36219072233818395,-0.05475946845829327,-1.9933698038069565,5.868105630119324,1.180000305175767,0.644142959322501,-0.42049865722655255,-2.0106581484597044,1.1696608340065993,-1.2155784028431285,0.37458108839002335,2.5900001525878906,16.50165681307728,-32.72178047091447,0.7950797456165744,8,0.8899993896484304,-0.02000045776367898,0.322498321533196,-1.0850009918212962,-5.280002593994155,1,-0.12576366267501649,2.355937025183437,47.90999984741211,-1.666673730946333,47.68999862670898,-1.04494926223974,47.84000015258789,-0.12576366267501649
1284,2010-08-04,47.56999969482422,47.9000015258789,47.02000045776367,47.6500015258789,325000.0,0.0021065614398483312,2.034476861961061,0.47060407503812524,48.28806886096747,55.25607766360108,0.7728138800138069,0.23568397051847967,-0.07767636143886847,-2.0648030791803578,5.981890271339309,0.8800010681152273,0.6351267572043255,-0.2960000991821303,-1.8902574754912038,1.2982572771269432,-1.093128787336667,0.5011285889724064,2.428201675415046,24.691292130421665,-21.426406097027595,0.7971286881545354,8,0.9450016021728587,-0.11999893188476562,0.22249984741210938,-1.1849994659423828,-5.369998931884766,2,-0.12129494418288733,-1.0170976955279942,47.47000122070313,2.355937025183437,47.90999984741211,-1.666673730946333,47.68999862670898,-0.12129494418288733
1285,2010-08-05,42.25,44.68999862670898,41.86000061035156,44.41999816894531,1977900.0,-0.11183518454811037,1.0885601272504668,27.12435628457231,31.05541451178661,51.578044339992374,5.852294952210109,5.4176007958659085,5.273037624402605,3.2539146204913934,7.005524021384844,5.709999084472656,0.4679619233972261,-5.351999855041505,-8.329300165655816,-2.3746995444271946,-6.840650010348661,-3.86334969973435,7.687637367248541,5.999990609975962,-40.26344562200631,1.4886501553071558,8,3.710000991821289,3.710000991821289,5.477499961853027,4.135000228881836,0.3600006103515625,3,-0.020355044031989622,2.034476861961061,47.56999969482422,-1.0170976955279942,47.47000122070313,2.355937025183437,47.90999984741211,-0.020355044031989622
1286,2010-08-06,43.68000030517578,43.83000183105469,42.060001373291016,42.060001373291016,592600.0,0.033846161069249314,-1.1851871910858471,-0.7465439165195868,36.85674721391755,48.36730160643707,4.1764159533400615,3.907561983839827,3.8861659864953424,1.8301363418542635,8.084476211241748,1.7700004577636719,0.45352075354104215,-3.743999481201172,-7.199669534695573,-0.2883294277067705,-5.471834507948373,-2.016164454453971,5.934531591796883,27.99999530498798,-18.639321227059863,1.7278350267472025,8,2.280000686645508,2.280000686645508,4.042499542236328,2.7049999237060547,-0.75,4,-0.03983520298328902,1.0885601272504668,42.25,2.034476861961061,47.56999969482422,-1.0170976955279942,47.47000122070313,-0.03983520298328902
1287,2010-08-09,44.13000106811523,44.40999984741211,43.540000915527344,43.75,448500.0,0.010302215196782427,-1.1749994039529839,0.23456871522323797,39.22237421451971,45.871362581966295,3.2375823792760983,3.362161431829435,3.448016175140914,1.3898358504335349,9.31593764380551,0.8699989318847656,0.2965430968463849,-3.1239988327026467,-6.879249367789775,0.6312517023844819,-5.001624100246211,-1.2463735651590824,5.17434957739259,36.08903223145801,-12.603448142928194,1.877625267543566,8,1.799999237060554,1.8299999237060618,3.2724990844726634,2.2549991607666087,-1.0,0,-0.0523453731561323,-1.1851871910858471,43.68000030517578,1.0885601272504668,42.25,2.034476861961061,47.56999969482422,-0.0523453731561323
1288,2010-08-10,43.66999816894531,44.06999969482422,43.060001373291016,43.72999954223633,316700.0,-0.010423813461048703,1.7297190017887796,-0.1578979069417286,40.57868168711356,43.86715709254368,3.0424364428519297,3.6667735391882275,3.9102558036893384,1.8601560477031,10.275149146112533,1.0699996948242116,0.022545090122626732,-3.366001701354982,-7.425466798334966,0.6934633956250025,-5.3957342498449705,-1.3362691528649933,5.3365784751562515,29.96684245428999,-23.631319453054388,2.0297325484899904,8,1.9600028991699219,2.2900028228759766,3.7100019454956055,2.7150020599365234,-0.22999954223633523,1,-0.04305008775463781,-1.1749994039529839,44.13000106811523,-1.1851871910858471,43.68000030517578,1.0885601272504668,42.25,-0.04305008775463781
1289,2010-08-11,43.29999923706055,43.66999816894531,42.63999938964844,42.959999084472656,351200.0,-0.00847261157312984,-1.1020393069703893,-5.666539513001462,33.257406290107525,41.63895184279318,2.823634564469856,3.839849842364565,4.2766261671147845,2.238585200793466,11.282678339520496,1.029998779296875,-0.42035074058514965,-3.4860006332397475,-7.82399620437117,0.8519949378916749,-5.654998418805462,-1.3170028476740328,5.420714365691019,50.883379365843325,1.3876653492689002,2.168997785565713,8,1.8100013732910156,2.660001754760742,3.955000877380371,3.085000991821289,0.5900001525878906,2,-0.025635118473663066,1.7297190017887796,43.66999816894531,-1.1749994039529839,44.13000106811523,-1.1851871910858471,43.68000030517578,-0.025635118473663066
1290,2010-08-12,42.9900016784668,43.34000015258789,42.560001373291016,42.86000061035156,312000.0,-0.007159297091359318,-1.1369842970240116,0.3823559110951542,30.745822703081814,39.39994762103723,2.6522196119924715,3.9698275161931633,4.521934685109585,2.5493880563008844,12.479374115344205,0.779998779296875,-0.894942383210207,-3.5524982452392564,-8.174112378507871,1.0691158880293585,-5.863305311873567,-1.2416911786049454,5.456283404588767,39.57450676743967,-5.059495264705362,2.310807066634309,8,2.1199989318847656,2.969999313354492,4.242498397827148,3.394998550415039,1.9099998474121094,3,-0.01837638717569634,-1.1020393069703893,43.29999923706055,1.7297190017887796,43.66999816894531,-1.1749994039529839,44.13000106811523,-0.01837638717569634
1291,2010-08-13,42.4900016784668,42.88000106811523,42.36000061035156,42.810001373291016,280900.0,-0.011630611316082895,1.2608760552635023,-2.46151588955075,21.760406552822644,36.33937486233804,2.6116750500434023,4.317061461688958,4.950424301021471,3.0383524888376954,14.20120034961296,0.6300010681152344,-1.3341973270534382,-3.8149982452392592,-8.762402987860035,1.1324064973815169,-6.288700616549647,-1.3412958739288712,5.692832025680609,6.341517877911033,-29.996539068648286,2.4737023713103894,8,2.5149993896484375,3.469999313354492,4.767498016357422,3.894998550415039,2.5199966430664062,4,0.0028241686783829767,-1.1369842970240116,42.9900016784668,-1.1020393069703893,43.29999923706055,1.7297190017887796,43.66999816894531,0.0028241686783829767
1292,2010-08-16,42.7599983215332,43.02000045776367,41.790000915527344,42.25,317000.0,0.006354357081685746,1.3883426108018622,-1.5937462747061488,20.463945725720293,33.5809853066708,1.7146385244197546,3.8756028275758325,4.648298577896149,2.762770047536094,16.254235211649092,1.2299995422363281,-1.6744604545243362,-3.3100015640258817,-8.468405600244438,1.8484024721926744,-5.88920358213516,-0.7307995459166037,5.169922058862369,42.54376865521811,13.121222515117807,2.579202018109277,8,2.085002899169922,3.1650028228759766,4.497501373291016,3.625001907348633,2.210002899169929,0,0.003975724750133303,1.2608760552635023,42.4900016784668,-1.1369842970240116,42.9900016784668,-1.1020393069703893,43.29999923706055,0.003975724750133303
1293,2010-08-17,43.40999984741211,43.63000106811523,42.77999877929688,43.13000106811523,206500.0,0.01520115882585471,1.3611134658585244,0.549019021190353,26.485562437986857,31.158484593006285,0.47847815656418646,3.077818648090876,3.977249578625262,2.1113847374288284,18.20286979569049,0.8700027465820241,-1.996422669379342,-2.4659999847412095,-7.722131346344668,2.7901313768622487,-5.094065665542942,0.16206569606052312,4.151525365091366,86.17028184160867,59.00328680397216,2.628065680801729,8,-0.1700000762939453,2.5150012969970703,3.8474998474121094,2.9750003814697266,1.5900001525878906,1,-0.006450098601268994,1.3883426108018622,42.7599983215332,1.2608760552635023,42.4900016784668,-1.1369842970240116,42.9900016784668,-0.006450098601268994
1294,2010-08-18,43.650001525878906,43.900001525878906,43.0,43.31999969482422,246900.0,0.005528718712518144,1.168673591322732,1.178583106267,30.797439572362265,31.129820710848026,-0.42024473646721816,2.767865980855561,3.709851060478087,1.8768096573368993,19.625097199278997,0.9000015258789062,-2.349148452975342,-2.091498374938965,-7.434586832516899,3.2515900826389696,-4.763042603727932,0.5800458538500024,3.5652322288060034,88.1516621950955,57.289779123075,2.671544228788968,8,-0.5500011444091797,2.2749996185302734,3.6074981689453125,2.7349987030029297,2.1800003051757812,2,-0.004811062813947942,1.3611134658585244,43.40999984741211,1.3883426108018622,42.7599983215332,1.2608760552635023,42.4900016784668,-0.004811062813947942
1295,2010-08-19,42.47000122070313,43.63000106811523,41.97999954223633,43.54999923706055,476600.0,-0.027033224832218705,1.6612891813486357,-3.272703102603206,28.14071186604214,30.16137233886187,0.8875834768105122,3.726215642151196,4.858816405860637,3.0492028303205743,21.308474396703275,1.6700019836425781,-2.6938600800341277,-3.0094987869262653,-8.458992408181146,2.4399948343286155,-5.734245597553709,-0.2847519762988213,4.419718563632323,32.22749329264358,-0.21708919068946386,2.7247468106274413,8,0.6299991607665945,3.4549999237060476,4.794999122619622,3.914999008178704,3.1999969482421804,3,0.03343532206570998,1.168673591322732,43.650001525878906,1.3611134658585244,43.40999984741211,1.3883426108018622,42.7599983215332,0.03343532206570998
1296,2010-08-20,42.0099983215332,42.4900016784668,41.77999877929688,42.25,480700.0,-0.010831242899651428,-1.0285775009400702,0.22222418451865997,25.779961502251496,28.667770926387618,1.2133848577914605,3.911036523492932,5.212487741141899,3.5069896928201842,23.625829627137502,0.7100028991699148,-3.1360861643366036,-3.167501640319827,-8.686207697030902,2.3512044163912478,-5.926854668675361,-0.4081486119642932,4.573738330673763,10.849020955616115,-21.501720845495168,2.7593530283555374,8,0.9150009155273438,3.9100017547607493,5.492501258850098,4.375001907348633,3.9800033569335938,4,0.06879322351375494,1.6612891813486357,42.47000122070313,1.168673591322732,43.650001525878906,1.3611134658585244,43.40999984741211,0.06879322351375494
1297,2010-08-23,41.47000122070313,42.27999877929688,41.47000122070313,42.27999877929688,735700.0,-0.01285401386348739,1.0,3.3749662242708416,25.57003014480935,27.000142977242707,1.4934308606205846,4.0316042872629865,5.605770542089751,4.049751482497875,25.131979236088497,0.80999755859375,-2.921290368551226,-3.3099988937377844,-8.685443783456122,2.0654459959805536,-5.9977213385969534,-0.6222764488786154,4.72943640167103,0.0,-32.93635235747102,2.6877224448591694,8,1.2150001525878835,4.295000076293945,6.152499198913567,4.914999008178704,4.439998626708977,0,0.08536284052634158,-1.0285775009400702,42.0099983215332,1.6612891813486357,42.47000122070313,1.168673591322732,43.650001525878906,0.08536284052634158
1298,2010-08-24,40.36000061035156,41.150001525878906,40.18000030517578,41.150001525878906,509900.0,-0.026766351041181635,1.4556964470240568,0.9753127119282646,22.874346923299015,25.846469714263982,2.3295039247941176,4.628331092259117,6.545396585250089,5.149543721425729,26.400006704421834,1.2900009155273509,-2.914919801165169,-3.9434995651245117,-9.096657943771689,1.2096588135226654,-6.5200787544481,-1.3669203758009232,5.366493371855498,4.838716293263985,-27.936813400711273,2.576579189323589,8,1.6800003051757812,4.760000228881836,7.387499809265137,6.024999618530273,5.739997863769531,1,0.11422201537750198,1.0,41.47000122070313,-1.0285775009400702,42.0099983215332,1.6612891813486357,42.47000122070313,0.11422201537750198
1299,2010-08-25,40.93000030517578,41.06999969482422,39.63000106811523,40.06999969482422,401400.0,0.014122886179491978,1.5263147327702873,-1.0886071059518865,42.27166537872256,27.127118900446288,1.5510780438457274,3.6118686051149993,5.778796511709714,4.574622223672179,28.50964968366289,1.4399986267089915,-2.9800682042063897,-2.9724998474121094,-7.843703294453952,1.8987035996297337,-5.4081015709330345,-0.5368981238911843,4.130914435787524,32.49998092651385,-3.5111813464368353,2.4356017235209224,8,0.8350009918212891,3.9150009155273438,6.8274993896484375,5.57499885559082,5.680000305175781,2,0.09943805679154982,1.4556964470240568,40.36000061035156,1.0,41.47000122070313,-1.0285775009400702,42.0099983215332,0.09943805679154982
1300,2010-08-26,40.36999893188477,41.20000076293945,40.31999969482422,40.95000076293945,193000.0,-0.013681929370036983,-1.588237274063436,-0.674420255140958,28.422421660710853,27.867342801322753,1.900171706597348,3.7772011199501137,6.1587166261228035,5.129908238462001,31.206513905359422,0.8800010681152344,-3.070751712968587,-3.159001159667959,-7.902874151425387,1.584871832089469,-5.530937655546673,-0.7870646637892449,3.9305878948797996,25.874045658982574,-10.689860722064672,2.3719364958787135,8,1.3950023651122976,4.475002288818352,7.290000915527337,6.180000305175774,5.229999542236321,3,0.13524902263144556,1.5263147327702873,40.93000030517578,1.4556964470240568,40.36000061035156,1.0,41.47000122070313,0.13524902263144556
1301,2010-08-27,41.22999954223633,41.27000045776367,40.27999877929688,40.58000183105469,181800.0,0.0213029634160411,1.7123350664959438,-1.1206821709505281,32.05445006996757,29.155176617350232,0.941670531249251,2.5385730468247516,5.095578650388688,4.262640680562555,33.690930950147354,0.9900016784667898,-3.0170426090509963,-1.9760005950927706,-6.395585890635921,2.44358470045038,-4.185793242864342,0.2337920526788011,2.4167052783173375,60.377353058454105,22.772150736111385,2.209792647771574,8,0.5350017547607422,3.615001678466797,6.430000305175781,5.319999694824219,5.580001831054695,4,0.10768854416698725,-1.588237274063436,40.36999893188477,1.5263147327702873,40.93000030517578,1.4556964470240568,40.36000061035156,0.10768854416698725
1302,2010-08-30,40.86000061035156,41.27000045776367,40.77999877929688,41.04999923706055,257000.0,-0.008974022216656441,-1.7999912807490568,-0.292306608839565,32.415529975698576,29.814061899318204,1.1329539381617266,2.4804993769031825,5.283933698034552,4.639433862679866,36.52446134350321,0.49000167846678977,-2.91459383690443,-1.9934995651245089,-5.931745592636055,1.9447464623870374,-3.9626225788802856,-0.02437655136873218,2.2243656848607216,75.00000000000011,34.923768779788816,1.9691230137557738,8,0.9050006866455078,3.9850006103515625,6.799999237060547,6.334999084472656,6.25,0,0.1255506850583743,1.7123350664959438,41.22999954223633,-1.588237274063436,40.36999893188477,1.5263147327702873,40.93000030517578,0.1255506850583743
1303,2010-08-31,41.5,41.61999893188477,40.560001373291016,40.72000122070313,250300.0,0.0156632251612423,1.0784334258337982,-4.10528640552529,39.10411862694884,30.73702623871671,0.21627212917405103,1.4443634462674808,4.526589495667871,4.0096999147795955,39.043095536609954,1.059997558593757,-2.642570257187117,-1.0550001144409151,-4.376676879298351,2.266676650416521,-2.7158384968696367,0.6058382679878065,1.1007551634186967,93.9698964471517,52.97793440337375,1.660838382428718,8,0.13000106811522727,3.345001220703125,6.402499198913574,5.694999694824219,6.099998474121094,1,0.1062650565641472,-1.7999912807490568,40.86000061035156,1.7123350664959438,41.22999954223633,-1.588237274063436,40.36999893188477,0.1062650565641472
1304,2010-09-01,41.79999923706055,42.36999893188477,41.36000061035156,41.91999816894531,289000.0,0.007228897278567459,-1.0200043487714863,-0.1538450252357305,42.78786399147726,32.36448758598728,-0.41766961142855763,0.7272106822609743,4.10998974229598,3.7240502691730484,41.402407224985424,1.0099983215332102,-2.3653010521188165,-0.4665008544921889,-2.8134791486483266,1.8804774396639488,-1.6399900015702613,0.7069882925858835,-2.1699981689453196,72.72728932012575,30.252481721271465,1.1734891470780702,9,-0.7399978637695312,3.0150012969970703,6.01500129699707,5.395000457763672,6.010002136230476,2,0.10287079702260127,1.0784334258337982,41.5,-1.7999912807490568,40.86000061035156,1.7123350664959438,41.22999954223633,0.10287079702260127
1305,2010-09-02,41.38999938964844,42.27999877929688,41.31999969482422,41.97999954223633,423100.0,-0.009808608968791432,-1.6301361272960244,4.916711701688018,43.25978977090778,34.306690726949086,-0.19777725344932406,1.1272738785106213,4.402990723206457,4.146320903501405,41.103970190570585,0.9599990844726634,-2.2461230698177133,-0.8335006713867159,-3.2130388823501903,1.5460375395767585,-2.023269776868453,0.3562684340950213,-1.705198364257818,53.11007317282369,5.814123105367742,1.1897691054817363,9,-0.3899993896484375,3.1250019073486257,6.42500114440918,5.805000305175781,6.69000244140625,3,0.12611745101906524,-1.0200043487714863,41.79999923706055,1.0784334258337982,41.5,-1.7999912807490568,40.86000061035156,0.12611745101906524
1306,2010-09-03,41.93999862670898,41.95000076293945,41.61999893188477,41.86000061035156,172600.0,0.013288215635927081,5.599885561701174,-0.13558982316618587,45.142183307901966,36.48137441173715,-0.8479177743550608,0.4640251005241751,3.788650602405049,3.609520150869429,40.78940524798056,0.5600013732910156,-2.2254064614578297,-0.19650135040284056,-2.4769934382436745,2.0839907374379933,-1.336747394323261,0.94374469351758,-2.2014936431884777,76.2430450177029,27.175032934414347,1.140246043920417,9,-0.9399986267089773,2.055002212524421,5.87500190734864,5.2550010681152415,6.05000305175782,4,0.08726752425502671,-1.6301361272960244,41.38999938964844,-1.0200043487714863,41.79999923706055,1.0784334258337982,41.5,0.08726752425502671
1307,2010-09-07,41.81999969482422,42.13999938964844,41.65999984741211,41.72000122070313,178600.0,-0.0028612049550316154,-3.3636079900124844,1.2500119212245704,39.94942994146775,38.378605858200345,-0.7521467516899847,0.42382073177329005,3.8412653577325315,3.738641041568343,40.89487464836587,0.4799995422363281,-2.062054477806285,-0.20100021362304688,-2.28160641498652,1.879605987740426,-1.241303314304787,0.8393028870586932,-2.0288648323364313,69.61326083291155,24.195862574960387,1.0403031006817376,9,-0.8199996948242188,2.1750011444091797,5.995000839233398,5.375,6.020000457763672,1,0.11932094009757699,5.599885561701174,41.93999862670898,-1.6301361272960244,41.38999938964844,-1.0200043487714863,41.79999923706055,0.11932094009757699
1308,2010-09-08,41.790000915527344,41.93999862670898,41.22999954223633,41.77999877929688,320600.0,-0.0007173309305544828,3.580675329789493,0.1000228885327811,37.922069171883344,37.89531739077377,-0.5564915484272817,0.3222765736245137,3.8002077367494493,3.7815120277526404,40.90472163159261,0.7099990844726491,-1.8202731719354546,-0.13699913024902344,-2.068446696055503,1.794448435557456,-1.1027229131522631,0.8287246526542162,-1.947288771651614,49.12295378190597,8.734780195269046,0.9657237829032386,9,-0.46500205993651633,2.1000003814697195,6.024999618530273,5.404998779296875,6.159999847412109,2,0.1273031724880278,-3.3636079900124844,41.81999969482422,5.599885561701174,41.93999862670898,-1.6301361272960244,41.38999938964844,0.1273031724880278
1309,2010-09-09,42.18999862670898,42.58000183105469,41.900001525878906,42.18000030517578,192400.0,0.009571612883909175,-1.3859832285957128,0.9996186117467579,47.97685821938375,40.06803256395964,-0.8481551513992329,-0.17406794713610907,3.356515045417119,3.3965238215384304,40.483540581735625,0.7900009155273438,-1.5131389820240742,0.3184986114501882,-1.5077579842864637,2.14475520718684,-0.5946296864181377,1.2316269093185142,-2.2967407470730663,71.11092273131808,28.46399495269884,0.9131282978683259,9,-0.759998321533196,1.575002670288086,5.7150020599365305,5.0050010681152415,4.9300003051757955,3,0.1282294388127152,3.580675329789493,41.790000915527344,-3.3636079900124844,41.81999969482422,5.599885561701174,41.93999862670898,0.1282294388127152
1310,2010-09-10,42.20000076293945,42.29999923706055,41.7599983215332,42.16999816894531,231200.0,0.000237073632520568,3.695669480702569,3.000763067533609,51.468335622940096,42.22513095873437,-0.638408052883463,-0.2595993583968479,3.30396757843522,3.3985483506519074,40.04106570289202,0.5400009155273438,-1.0274572116682918,0.3680007934570284,-1.3892652755616695,2.1252668624757263,-0.5106322410523205,1.2466338279663773,-2.1992731252467905,71.85182045521977,24.14240114148822,0.87863303450935,9,-0.6299991607666016,-0.040000915527350855,5.782500267028809,4.994998931884766,5.11000061035157,4,0.13293840068548857,-1.3859832285957128,42.18999862670898,3.580675329789493,41.790000915527344,-3.3636079900124844,41.81999969482422,0.13293840068548857
1311,2010-09-13,42.61000061035156,42.77000045776367,42.11000061035156,42.43999862670898,213800.0,0.009715636018949425,1.693867700523935,5.666242848061267,58.99053665721613,45.17790947890298,-0.9298526345057994,-0.695823471700372,2.833709970679678,2.994459119848429,39.30310833461252,0.6599998474121094,-0.9197767276366946,0.7720006942749009,-0.9955145368527951,2.539515925402597,-0.11175692128894354,1.6557583098387454,-2.506102004924422,89.61040569529008,34.38447552571327,0.8837576155638474,9,-0.9449996948242188,-0.5900001525878906,3.3500003814697266,3.844999313354492,3.8499984741210938,0,0.12837364802511297,3.695669480702569,42.20000076293945,-1.3859832285957128,42.18999862670898,3.580675329789493,41.790000915527344,0.12837364802511297
1312,2010-09-14,42.93000030517578,43.29999923706055,42.25,42.38999938964844,402100.0,0.007509966914820421,-1.5609747020348161,3.1764389094579624,73.15316950054242,48.96113735374672,-1.0340893664460467,-1.056606803835507,2.476883253345825,2.677021641679417,38.0921312253719,1.0499992370605469,-0.6223448297617864,1.0835002899169908,-0.7042040124116724,2.871204592245654,0.18964813875265918,1.9773524410813224,-2.666135588608448,82.12565282932637,19.678167829051333,0.8938521511643321,9,-0.6650009155273438,-0.9099998474121094,3.030000686645508,3.5249996185302734,2.9899978637695312,1,0.117866325118124,1.693867700523935,42.61000061035156,3.695669480702569,42.20000076293945,-1.3859832285957128,42.18999862670898,0.117866325118124
1313,2010-09-15,43.13000106811523,43.349998474121094,42.66999816894531,42.93999862670898,222700.0,0.004658764535702353,1.158740538903978,0.35185577643086224,71.23554298717517,52.12199057549093,-1.0935584215354979,-1.347760290227022,2.2100270528894015,2.4761416753663212,37.414133864645166,0.6800003051757812,-0.390048237488692,1.2975009918212805,-0.4423952516914227,3.0373972353339838,0.4275528700649289,2.167449113577632,-2.6232455899084357,86.16368648469638,19.104836701965098,0.8699481217563514,9,-0.8400020599365163,-1.2800006866455007,2.814999580383308,3.3249988555908274,2.7399978637695455,2,0.10920470595477516,-1.5609747020348161,42.93000030517578,1.693867700523935,42.61000061035156,3.695669480702569,42.20000076293945,0.10920470595477516
1314,2010-09-16,43.43999862670898,43.43999862670898,43.02999877929688,43.209999084472656,147100.0,0.0071875156716125765,2.5652231602342863,1.2105083520719189,81.1359457987199,56.33045235635895,-1.281188129505587,-1.7647785263842835,1.7902647024692655,2.1817483558207726,36.931150270854786,0.40999984741209516,-0.10887153579070485,1.6179986953735295,-0.07768747009463794,3.313684860841697,0.7701556126394493,2.4658417781076096,-2.6489188489107534,100.0,26.585987776570164,0.8478430827340833,9,-1.104999542236321,-1.674997329711907,2.3550024032592844,3.0150012969970774,2.7000007629394602,3,0.10382141525799948,1.158740538903978,43.13000106811523,-1.5609747020348161,42.93000030517578,1.693867700523935,42.61000061035156,0.10382141525799948
1315,2010-09-17,43.88999938964844,44.13999938964844,43.400001525878906,43.810001373291016,319200.0,0.010359133912651197,1.5517254987076023,0.3478181546779999,79.42482375986283,60.13963462879903,-1.496660151853611,-2.2165876147243395,1.2505512654651625,1.7625813382421924,35.69608298655681,0.7399978637695312,0.09213447644543038,1.9969995498657198,0.08230203001779302,3.9116970697136466,1.0396507899417529,2.9543483097896868,-2.7810493499809255,87.68472165847352,12.100271983594766,0.9573487599239641,9,-1.2049999237060547,-2.0049991607666016,1.6450014114379883,2.565000534057617,2.4099998474121094,4,0.07359306418669354,2.5652231602342863,43.43999862670898,1.158740538903978,43.13000106811523,-1.5609747020348161,42.93000030517578,0.07359306418669354
1316,2010-09-20,44.900001525878906,44.93000030517578,43.70000076293945,43.88999938964844,325800.0,0.02301212463604374,1.299065220646431,12.625339754899624,89.14732579166129,65.60606750104276,-2.2826782846182,-3.1610451531986996,0.17007199089424319,0.7841702577934484,34.47659296770792,1.2299995422363281,0.2739893042904953,2.862501525878905,0.5218052334399275,5.203197818317882,1.6921533796594161,4.0328496720983935,-3.3667045772140654,98.8806426910124,22.262976288742962,1.17034814621949,9,-1.8200016021728516,-2.6200008392333984,0.6349992752075195,1.5549983978271484,1.0999984741210938,0,0.053674827739662145,1.5517254987076023,43.88999938964844,2.5652231602342863,43.43999862670898,1.158740538903978,43.13000106811523,0.053674827739662145
1317,2010-09-21,45.0099983215332,45.459999084472656,44.81999969482422,44.849998474121094,363700.0,0.0024498171918969636,-4.818244871772642,0.15841535544594093,87.90500319265084,71.15972683668359,-2.115002321662601,-3.1539403820066525,-0.019925760300253614,0.703212131259022,33.21186984904254,0.6399993896484375,0.5035950519551946,2.7954984664917006,0.12355088911636614,5.467446043867035,1.4595246778040334,4.131472255179368,-2.933228835826611,83.87094568912005,9.05792347761738,1.3359737886876675,9,-1.3999996185302734,-2.464998245239258,0.4725027084350586,1.4450016021728516,0.4900016784667969,1,0.03221508147103758,1.299065220646431,44.900001525878906,1.5517254987076023,43.88999938964844,2.5652231602342863,43.43999862670898,0.03221508147103758
1318,2010-09-22,44.97000122070313,45.209999084472656,44.84000015258789,45.0,264000.0,-0.0008886270233637861,-1.5517087158980296,-0.18749254941225324,86.27011776700996,75.4145334530865,-1.761751807910521,-2.899525602348085,-0.07816279176562091,0.793546402450751,31.363742080632264,0.3699989318847656,0.6945150568067433,2.5250013351440472,-0.26606367054390034,5.316066340831995,1.129468832300077,3.9205338379880175,-2.28425040721865,79.83548138961734,4.562053980907393,1.3955325028439733,9,-1.3600025177002024,-2.425001144409187,0.41499996185302024,1.4499988555908132,1.529998779296868,2,0.021125126138640704,-4.818244871772642,45.0099983215332,1.299065220646431,44.900001525878906,1.5517254987076023,43.88999938964844,0.021125126138640704
1319,2010-09-23,45.0,45.34000015258789,44.68999862670898,44.849998474121094,202200.0,0.0006670842446643288,-1.7659567560547482,-5.000254323500676,95.23821360827297,80.27785322923461,-1.510029680564294,-2.7499686338742393,-0.21677674338188524,0.8021159113367986,29.160337152711275,0.6500015258789134,0.9639959974849432,2.3515001296997085,-0.5651405241969911,5.268140783596408,0.8931798027513551,3.809820456648062,-1.8148844977376442,77.66992089123286,-0.3902081213894917,1.4583203269483505,9,-1.2150001525878906,-2.4549999237060547,-0.4174995422363281,1.4200000762939453,1.7000007629394531,3,0.019333309597439285,-1.5517087158980296,44.97000122070313,-4.818244871772642,45.0099983215332,1.299065220646431,44.900001525878906,0.019333309597439285
1320,2010-09-24,45.83000183105469,45.83000183105469,45.29999923706055,45.4900016784668,218400.0,0.01844448513454866,2.117660918444053,2.2666446264177815,95.55046531344478,84.34006752437112,-1.97908784745389,-3.320174563237842,-1.1338038215144621,0.017177681725485172,27.129179984744685,0.8300018310546875,1.2992625653639323,2.9085018157959013,-0.12974809460703796,5.9467517261988405,1.3893768605944317,4.427626770997371,-2.2354072839944763,100.0,20.813203464756157,1.5191249552014696,9,-1.7900009155273438,-3.1000003814697266,-1.3175010681152344,0.5899982452392578,1.029998779296875,4,0.006764074759074035,-1.7659567560547482,45.0,-1.5517087158980296,44.97000122070313,-4.818244871772642,45.0099983215332,0.006764074759074035
1321,2010-09-27,45.66999816894531,45.86999893188477,45.47999954223633,45.86999893188477,271300.0,-0.0034912427605655605,2.8999790192448685,-0.588237274063457,94.6635806839908,86.73011321142094,-1.4967785212941038,-2.9623641291858362,-1.0444914584430336,0.21378845200973018,25.07900705796613,0.3899993896484446,1.5299036197776985,2.526498222351073,-0.6375917630991879,5.6905882078013335,0.9444532296259425,4.108543215076203,-1.6283221650862032,83.05078718520635,2.543409961696952,1.5820449927251292,9,-1.3999996185302734,-2.9199981689453125,-1.1574974060058594,0.7500019073486328,1.7000007629394602,0,0.01379463747260723,2.117660918444053,45.83000183105469,-1.7659567560547482,45.0,-1.5517087158980296,44.97000122070313,0.01379463747260723
1322,2010-09-28,45.9900016784668,46.06000137329102,45.38000106811523,45.70000076293945,231800.0,0.007006864951859759,2.1627898724294785,-1.44999904632927,95.6521594907549,89.44307060070757,-1.494205151409794,-3.0338840012142967,-1.4400175587299202,-0.07152693381528508,22.97671246534089,0.6800003051757955,1.7635270489996415,2.5900016784667983,-0.6259722073959182,5.805975564329515,0.9820147355354436,4.197988621398153,-1.5826610890025563,94.89054346797006,9.983087228757327,1.6079869429313574,9,-1.4450016021728445,-3.145000457763672,-1.5675020217895508,0.42499732971191406,1.5900001525878906,1,0.00021740206932596706,2.8999790192448685,45.66999816894531,2.117660918444053,45.83000183105469,-1.7659567560547482,45.0,0.00021740206932596706
1323,2010-09-29,45.90999984741211,46.18999862670898,45.63000106811523,45.75,192000.0,-0.001739548339528496,-1.800003814718994,0.5517218699850044,93.45789311376888,90.81217585793524,-1.0933695823134073,-2.7474176465007503,-1.4325446713689942,0.032352014466731305,21.219646696494323,0.55999755859375,1.9298114494111545,2.2894998550415053,-0.9822134403828358,5.561213150465846,0.6536432073293383,3.9253565027536723,-1.172127101182511,81.33341471354214,-5.099479139605535,1.6358566477121688,9,-1.114999771118164,-3.000000000000007,-1.6849985122680664,0.35000038146972656,1.1399993896484375,2,-0.008930512933452373,2.1627898724294785,45.9900016784668,2.8999790192448685,45.66999816894531,2.117660918444053,45.83000183105469,-0.008930512933452373
1324,2010-09-30,46.099998474121094,46.81000137329102,45.5,46.27000045776367,269800.0,0.004138502011336698,1.0959958007940525,-1.0625134110578642,93.72191901385877,92.40074199726813,-0.9681815328726913,-2.7391936089279483,-1.6637337811913682,-0.1389688465091865,20.39823292860169,1.3100013732910227,2.008213805078654,2.264498519897458,-1.0680744552391275,5.597071495034044,0.5982120323291653,3.930785007465751,-1.0717005517956224,52.980006972549134,-33.839199771796515,1.6662864875682946,9,-0.8449974060058594,-2.8799972534179688,-2.5199975967407227,-0.4849987030029297,2.3100013732910156,3,0.008676822974374998,-1.800003814718994,45.90999984741211,2.1627898724294785,45.9900016784668,2.8999790192448685,45.66999816894531,0.008676822974374998
1325,2010-10-01,46.61000061035156,46.72999954223633,46.06000137329102,46.4900016784668,147500.0,0.011062953429743949,2.722245181252676,-0.7058678335016269,93.85959922300742,92.92432793408436,-1.175379849081871,-2.991448097727911,-2.2540153071577436,-0.634163482608038,19.51019396820275,0.6699981689453054,2.1262135215189133,2.513500595092772,-0.8302654114746915,5.8572666016602355,0.8416175918090403,4.185383598376504,-1.2253619978329837,86.01393564633727,-0.4335231547995022,1.6718830032837322,10,-0.8600006103515625,-3.06500053405761,-3.304999351501465,-1.2700004577636719,3.2099990844726562,4,0.0019309193608527675,1.0959958007940525,46.099998474121094,-1.800003814718994,45.90999984741211,2.1627898724294785,45.9900016784668,0.0019309193608527675
1326,2010-10-04,45.599998474121094,46.599998474121094,45.47999954223633,46.599998474121094,173200.0,-0.021669215254336627,1.2399978637695312,-8.333407508662619,75.42851703677661,91.53805169454279,-0.062179877122183314,-1.7846910011470527,-1.3486449589315086,0.37646079993815107,18.29701712994736,1.1300010681152344,2.1603673754945305,1.3204984664916992,-1.9255158406254438,4.566512773608842,-0.30250868706686873,2.943505620050267,1.210002899169929,15.3844307032383,-68.65158433809873,1.6230071535585704,10,0.15000152587890625,-2.0549983978271413,-2.294997215270996,-0.2599983215332031,4.020000457763679,0,0.02763162671914432,2.722245181252676,46.61000061035156,1.0959958007940525,46.099998474121094,-1.800003814718994,45.90999984741211,0.02763162671914432
1327,2010-10-05,46.81000137329102,46.849998474121094,45.61999893188477,45.88999938964844,226700.0,0.026535152185512167,1.4600084686602208,-0.9200019836425852,79.39292783042794,90.77391947936701,-1.1063449349177503,-2.7422860610869577,-2.69554250498021,-0.8290709708605064,17.32579454526467,1.25,2.2307401798187954,2.281001281738291,-0.9359990119290913,5.498001575405674,0.6725011349046,3.8895014285719824,-1.3300018310546946,97.08050131286998,12.763650391632382,1.6085001468336906,10,-1.0400028228759837,-3.105001449584968,-3.505000114440925,-1.470001220703132,3.0,1,0.011963203207963957,1.2399978637695312,45.599998474121094,2.722245181252676,46.61000061035156,1.0959958007940525,46.099998474121094,0.011963203207963957
1328,2010-10-06,47.11000061035156,47.16999816894531,46.5099983215332,46.52000045776367,175000.0,0.0064088705032963045,-1.1639182284924552,0.6413031309474891,79.35996210944447,89.00966931283048,-1.1967086976546426,-2.7650545831439644,-3.146924704911541,-1.1200948207970782,16.132527111596122,0.6599998474121094,2.158386167834955,2.315000534057617,-0.8273254257519653,5.4573264938672,0.7438375541528259,3.8861635139624084,-1.6300010681152344,96.44984571907102,13.533656917339329,1.5711629799047908,10,-0.8750019073486328,-3.2450008392333984,-3.804999351501465,-1.7700004577636719,2.8499984741210938,2,0.009976676175203592,1.4600084686602208,46.81000137329102,1.2399978637695312,45.599998474121094,2.722245181252676,46.61000061035156,0.009976676175203592
1329,2010-10-07,47.599998474121094,47.63000106811523,46.84000015258789,47.349998474121094,209800.0,0.010401143226940635,4.096694804715567,0.42372870397310314,79.4912086205977,87.22530745806971,-1.4294315081534066,-2.9818485734210185,-3.7554293007611363,-1.6053620320633826,15.766946796214985,0.7900009155273366,2.1294392197155148,2.534498405456546,-0.595024430916844,5.664021241829936,0.9697369872698545,4.099259823643237,-2.0523989868164065,98.60453150228027,15.618543735884188,1.5647614181866933,10,-1.0949974060058665,-3.1699981689453125,-4.362497329711914,-2.259998321533203,2.0400009155273438,3,-0.011554606190997463,-1.1639182284924552,47.11000061035156,1.4600084686602208,46.81000137329102,1.2399978637695312,45.599998474121094,-0.011554606190997463
1330,2010-10-08,47.81000137329102,47.9000015258789,47.36000061035156,47.56000137329102,244800.0,0.004411825754240262,1.5116303827115825,1.0,76.50268591753746,85.20743026179711,-1.4852219462693554,-2.8986290834134394,-4.048157919976489,-1.8037766179087669,15.361053340753658,0.5400009155273366,2.139761641133603,2.4640012741088952,-0.5888208341997725,5.516823382417563,0.9375902199545649,3.9904123282632256,-2.137457791137706,96.28098847867848,14.673310450223525,1.5264110541543323,10,-1.1700000762939595,-3.2450008392334055,-4.872500419616706,-2.9650001525878977,1.7099990844726491,4,0.012549643524090603,4.096694804715567,47.599998474121094,-1.1639182284924552,47.11000061035156,1.4600084686602208,46.81000137329102,0.012549643524090603
1331,2010-10-11,48.08000183105469,48.5099983215332,47.68999862670898,47.77000045776367,188200.0,0.005647363522446991,-2.489323020233836,1.2400054931640625,77.16811028433277,83.15364701663911,-1.5392845698686628,-2.8857742545172584,-4.394616556661717,-2.0628961726843897,15.63415106886667,0.8199996948242259,2.139505549420889,2.4605016708374023,-0.5399091788515733,5.460912520526378,0.9602962459929145,3.96070709568189,-2.229261613403324,85.12122556085298,3.6428683781721674,1.500205424844487,10,-1.0850028991699219,-3.210002899169922,-5.322501182556152,-3.2350006103515625,0.7199974060058594,0,0.03618963805125475,1.5116303827115825,47.81000137329102,4.096694804715567,47.599998474121094,-1.1639182284924552,47.11000061035156,0.03618963805125475
1332,2010-10-12,47.9900016784668,48.15999984741211,47.63000106811523,47.91999816894531,139800.0,-0.0018718833020043846,1.5853608611915233,0.22581677228819294,76.49115762351718,81.26845418438891,-1.2692218147034424,-2.526805367345041,-4.39078917664672,-1.9445447481048177,16.462562945648635,0.5299987792968821,2.066524772107371,2.117501449584964,-0.7795895524119416,5.014592451581869,0.6689559485865075,3.56604695058342,-1.8733356504272507,74.00016784667969,-7.368501257391429,1.448545500998454,10,-0.9950027465820312,-3.1200027465820312,-5.492501258850098,-3.145000457763672,0.75,1,0.033965351039972225,-2.489323020233836,48.08000183105469,1.5116303827115825,47.81000137329102,4.096694804715567,47.599998474121094,0.033965351039972225
1333,2010-10-13,47.84000015258789,48.81000137329102,47.77000045776367,48.27999877929688,337100.0,-0.0031256828637747924,-2.5862223186861857,-6.285379543349237,74.39854806011472,79.12141296730624,-0.9126321442993515,-2.1142488614409416,-4.316295509062343,-1.783861218336881,17.5504348121046,1.0400009155273509,2.0105023004957943,1.7319999694824233,-0.986666384487421,4.450666323452268,0.3726667924975047,3.091333146467342,-1.4840008951989816,50.76138986569158,-29.79146378467589,1.3593331769849217,10,-0.6949996948242188,-2.8199996948242188,-5.342499732971191,-2.9949989318847656,1.7000007629394531,2,0.041178955150913854,1.5853608611915233,47.9900016784668,-2.489323020233836,48.08000183105469,1.5116303827115825,47.81000137329102,0.041178955150913854
1334,2010-10-14,47.95000076293945,48.06000137329102,47.66999816894531,47.88999938964844,158400.0,0.0022993438545300116,1.7857113663300683,-0.13636718309736826,70.78423174131355,76.55748324711804,-0.8187086318476204,-1.970053003889987,-4.505306312391845,-1.8672629882448462,18.741152423660505,0.39000320434571023,1.9173961998462445,1.6165004730224624,-0.9118930216161658,4.1448939676610905,0.3523037257031518,2.880697220341773,-1.2995212516422896,40.68964428624401,-35.85818538564043,1.2641967473193134,10,-0.8050003051757812,-2.6650009155273438,-5.342500686645508,-3.104999542236328,1.30999755859375,3,0.041918629604834834,-2.5862223186861857,47.84000015258789,1.5853608611915233,47.9900016784668,-2.489323020233836,48.08000183105469,0.041918629604834834
1335,2010-10-15,47.11999893188477,48.31999969482422,47.02000045776367,48.16999816894531,402500.0,-0.01730973551300108,-1.0800051269687712,-17.499586750587966,62.56496372080731,75.12819954534368,0.10196726660717559,-0.9335226532325862,-3.5940826567216035,-1.0083528213981836,20.39450428250157,1.2999992370605469,1.8446379656023382,0.6249986648559656,-1.6457263997218519,2.895723729433783,-0.5103638674329432,1.7603611971448743,-0.21037679714834923,5.586504076822798,-67.24138598983242,1.1353625322889074,10,0.095001220703125,-1.8349990844726634,-4.522498130798347,-2.2749977111816477,2.9099998474121094,4,0.05348048630914648,1.7857113663300683,47.95000076293945,-2.5862223186861857,47.84000015258789,1.5853608611915233,47.9900016784668,0.05348048630914648
1336,2010-10-18,47.31000137329102,47.45000076293945,46.93999862670898,47.13000106811523,173500.0,0.0040323099684469454,1.2174050055562315,-0.17142898663403236,61.702094560959324,73.1625514042916,0.20119541112997297,-0.984175731874366,-3.7450810474775054,-1.1704436247126964,21.612563801914604,0.5100021362304759,1.7553882986999554,0.6945011138916115,-1.4732876877506769,2.8622899155339,-0.3893932869295327,1.7783955147127557,1.5,19.786214071520977,-48.17508592879142,1.0838944008211446,10,0.34999847412108664,-1.8500003814697337,-5.445000648498542,-2.4650001525878977,2.4399986267089773,0,0.04671314775569435,-1.0800051269687712,47.11999893188477,1.7857113663300683,47.95000076293945,-2.5862223186861857,47.84000015258789,0.04671314775569435
1337,2010-10-19,46.459999084472656,47.290000915527344,46.20000076293945,46.75,240800.0,-0.017966651112765297,-1.6913665134503806,-1.61111346585839,54.29015554525345,70.37701734160372,1.1134163711437495,-0.021052578865557336,-2.879654718927881,-0.31571094526438515,22.101262978450066,1.1100006103515696,1.6012962276875768,-0.2280012130737319,-2.262603639142462,1.8066012129949982,-1.245302426108097,0.7892999999606332,2.3126022338867287,9.96161918514575,-53.98216465071568,1.0173012130343653,10,1.0450019836425781,-0.9299983978271484,-4.617498397827148,-1.6149978637695312,4.380001068115234,1,0.05036591043261418,1.2174050055562315,47.31000137329102,-1.0800051269687712,47.11999893188477,1.7857113663300683,47.95000076293945,0.05036591043261418
1338,2010-10-20,45.91999816894531,46.81999969482422,45.86999893188477,46.66999816894531,298800.0,-0.011622921355326055,-1.2352999255010932,2.586198731946016,48.66864022192904,66.9522875195294,1.6392481299362558,0.6258569138044336,-2.315357074031745,0.22369291469698283,22.475078725567464,0.950000762939446,1.5944310624620925,-0.8155019760131808,-2.7215209815074672,1.0905170294811057,-1.768511478760324,0.1375075267339625,2.7496991271972746,2.0407845506363027,-60.67540517981931,0.9530095027471449,10,1.4200019836425852,-0.17999839782714844,-3.777498245239258,-1.0749969482421875,4.850002288818359,2,0.06141122870141125,-1.6913665134503806,46.459999084472656,1.2174050055562315,47.31000137329102,-1.0800051269687712,47.11999893188477,0.06141122870141125
1339,2010-10-21,45.86999893188477,46.4900016784668,45.77999877929688,46.02999877929688,251700.0,-0.0010888336030978607,-3.1764857678196354,0.2133331298828125,44.12698431920834,63.35498734193729,1.5846865232796858,0.784603188665848,-2.229213160806289,0.271999885477193,22.99837465471905,0.7100028991699148,1.4344325819039057,-0.9090011596679588,-2.683415923014074,0.8654136036781566,-1.7962085413410165,-0.02179377799490112,2.631716462402345,3.543311816846548,-53.90323706106179,0.8872073816730583,10,1.4250011444091797,0.05000114440917969,-3.799999237060554,-1.0249977111816477,4.2600021362304545,3,0.0800087654044288,-1.2352999255010932,45.91999816894531,-1.6913665134503806,46.459999084472656,1.2174050055562315,47.31000137329102,0.0800087654044288
1340,2010-10-22,46.13999938964844,46.27000045776367,45.5,45.709999084472656,154500.0,0.0058862102474561695,1.23187748783724,-2.6875044703526214,54.85611214635232,60.87587643771724,1.176618133479927,0.5681469386525606,-2.4491926117378995,-0.02656148453287699,23.00079614861919,0.7700004577636719,1.2519909204624966,-0.6545005798339858,-2.399177965067949,1.0901768053999774,-1.5268392724509638,0.21783811278299225,2.143978675439463,32.820468679391446,-28.709589824741883,0.87233869261698,10,1.0150012969970703,-0.03499794006347656,-4.089999198913574,-1.2949981689453125,3.5400009155273438,4,0.06762026383088204,-3.1764857678196354,45.86999893188477,-1.2352999255010932,45.91999816894531,-1.6913665134503806,46.459999084472656,0.06762026383088204
1341,2010-10-25,46.29999923706055,46.54999923706055,46.08000183105469,46.290000915527344,95600.0,0.003467703717568771,-1.186052288393467,0.023251894040205105,44.345886564174634,57.30417965334585,0.8242506355710688,0.48250338434817763,-2.5401619547605776,-0.21432210330951307,23.078488881906285,0.4699974060058594,1.0233785328070724,-0.5260007858276339,-2.2067714552879423,1.1547698836326745,-1.3663861205577845,0.31438454890251677,1.7055810215185616,44.692671948989634,-11.830721527074388,0.8403853347301531,10,0.8550014495849609,-0.0449981689453125,-4.0149993896484375,-1.4549980163574219,4.0,0,0.08056154651619685,1.23187748783724,46.13999938964844,-3.1764857678196354,45.86999893188477,-1.2352999255010932,45.91999816894531,0.08056154651619685
1342,2010-10-26,46.0,46.13999938964844,45.790000915527344,45.9900016784668,178500.0,-0.006479465270064488,1.4138067113034556,1.0,37.69403318356517,53.22590022261812,0.9077411247948106,0.8256200457213367,-2.181899101670318,0.07457158339288128,22.86650648441562,0.5099983215332031,0.8068062114792411,-0.8264999389648438,-2.506229272635821,0.8532293947061333,-1.6663646058003323,0.0133647278706448,1.7550222327211955,37.87879663612981,-13.032608047541508,0.8398646668354882,10,0.9099998474121094,0.75,-3.3199996948242188,-1.154998779296875,4.020000457763672,1,0.08152173913043481,-1.186052288393467,46.29999923706055,1.23187748783724,46.13999938964844,-3.1764857678196354,45.86999893188477,0.08152173913043481
1343,2010-10-27,45.5,45.84000015258789,45.349998474121094,45.72000122070313,245100.0,-0.010869565217391353,1.1304463204683795,-22.003815337658093,26.76998955180794,48.335428868228604,1.163231569641603,1.3632220768771433,-1.6491989576828985,0.562521558074792,22.580275459921893,0.6500015258789062,0.529339055069201,-1.3059999465942411,-3.0418937821722096,0.4298938889837274,-2.1739468643832254,-0.43805302880525687,2.0295200094490724,12.500119209213759,-31.040906321159042,0.8679469177889858,10,1.3349990844726562,1.25,-2.4225006103515625,-0.654998779296875,5.1399993896484375,2,0.11736264071621738,1.4138067113034556,46.0,-1.186052288393467,46.29999923706055,1.23187748783724,46.13999938964844,0.11736264071621738
1344,2010-10-28,46.5,46.5099983215332,45.599998474121094,45.599998474121094,284500.0,0.0219780219780219,-1.0222184546263722,-4.090893327784581,37.664791409689784,45.56874305588222,-0.07161208125239682,0.41605716224759703,-2.611941675368726,-0.4481469877286486,21.78561904356233,1.0099983215332031,0.26524240949559186,-0.32600002288818075,-2.0366787442724217,1.3846786984960602,-1.1813393835803012,0.5293393378039397,0.7679774252097147,95.83339956067431,56.52789813403285,0.8553393606921187,10,-0.10000038146972656,0.25,-3.4225006103515625,-1.654998779296875,4.400001525878899,3,0.09182796683362726,1.1304463204683795,45.5,1.4138067113034556,46.0,-1.186052288393467,46.29999923706055,0.09182796683362726
1345,2010-10-29,46.70000076293945,47.22000122070313,46.45000076293945,46.4900016784668,184600.0,0.004301091676117252,-4.310331219910075,0.2333319204848896,36.83207426707344,42.80540746767268,-0.3771122550201156,0.2352037151876445,-2.733552208467671,-0.6524924835707324,21.196463341934145,0.770000457763679,0.009638965993225668,-0.13049926757812358,-1.839258009623478,1.578259474467231,-0.9848786386008044,0.7238801034445572,-1.3500022888183594,72.19252973215534,37.08447885382009,0.854379371022678,10,-0.3800010681152344,0.3549995422363281,-3.535000801086426,-1.8549995422363281,4.989997863769524,4,0.0734475428081316,-1.0222184546263722,46.5,1.1304463204683795,45.5,1.4138067113034556,46.0,0.0734475428081316
1346,2010-11-01,46.86000061035156,47.08000183105469,46.41999816894531,46.790000915527344,191500.0,0.0034261208736228177,1.588238814008108,0.3333333333333333,39.359706663927156,41.14646870308087,-0.6790689106484464,0.18386701251154136,-2.7968568399396077,-0.8502801143720262,21.35632629093495,0.660003662109375,-0.2241127741377582,-0.03349952697753622,-1.6411571245696521,1.5741580706145797,-0.8373283257735977,0.7703292718185253,-1.472602081298831,80.74865873809152,48.47160942067777,0.8038287987960583,11,-0.5750007629394531,0.2199993133544922,-3.47499942779541,-2.0149993896484375,4.959999084472656,0,0.06017925006602054,-4.310331219910075,46.70000076293945,-1.0222184546263722,46.5,1.1304463204683795,45.5,0.06017925006602054
1347,2010-11-02,47.36999893188477,47.47000122070313,47.02999877929688,47.22999954223633,183500.0,0.010883446753958248,1.5882194547289392,2.0000000000001017,45.85537266257529,40.833883418708226,-1.1693819059856665,-0.29726767202271986,-3.1848316906633087,-1.4112917370103446,21.424830225368456,0.6100006103515696,-0.35510637839387016,0.4484989166259865,-1.1724866972612844,2.0694845305132574,-0.36199389031764895,1.258991723569622,-1.945948348999032,95.28291701604692,62.64471871229106,0.810492806943634,11,-0.9599990844726634,-0.28999900817871804,-3.859999656677253,-2.5249977111816477,4.3199996948242045,1,0.061853501609508976,1.588238814008108,46.86000061035156,-4.310331219910075,46.70000076293945,-1.0222184546263722,46.5,0.061853501609508976
1348,2010-11-03,47.58000183105469,47.61000061035156,46.93999862670898,47.2599983215332,115000.0,0.0044332468631018696,2.5263163178236585,2.285749318800974,46.79377458145821,41.1301934478471,-1.2506718204873266,-0.495666967917586,-3.2320708952589,-1.6754367593636488,21.255494140037904,0.6700019836425852,-0.49589780248095394,0.6350017547607436,-1.0109259357736988,2.280929445295186,-0.18796209050647406,1.4579656000279613,-2.0741132226562513,98.50752500427018,64.12471525314493,0.8229638452672204,11,-1.1000022888183594,-0.5000019073486328,-3.8850011825561523,-2.7350006103515625,4.409999847412109,2,0.051282020445750254,1.5882194547289392,47.36999893188477,1.588238814008108,46.86000061035156,-4.310331219910075,46.70000076293945,0.051282020445750254
1349,2010-11-04,47.04999923706055,48.75,46.72999954223633,47.959999084472656,320100.0,-0.011139188179858706,-1.6064534865119622,-2.843718335379737,49.36015007706088,40.51953099570361,-0.5986366663910871,-0.009467001891316329,-2.560483053534732,-1.2177379922102105,21.017024270806225,2.020000457763672,-0.5434090285706645,0.13249912261962749,-1.4854916578036708,1.7504899030429257,-0.6764962675920216,0.9414945128312766,-1.4178639085449234,27.038651202692883,-10.532848406798237,0.8089953902116495,11,0.0,0.030000686645507812,-3.1974992752075195,-2.204998016357422,5.19000244140625,3,0.0763018110691085,2.5263163178236585,47.58000183105469,1.5882194547289392,47.36999893188477,1.588238814008108,46.86000061035156,0.0763018110691085
1350,2010-11-05,48.40999984741211,48.790000915527344,46.18999862670898,46.56000137329102,363900.0,0.028905433207325304,-1.0077206997823067,-2.0329656970626746,58.28311228411647,42.068111631252705,-1.7911318113932282,-1.3936664908758303,-3.7421226290580876,-2.6294557275671053,20.296817569555763,2.6000022888183665,-0.4675511535877561,1.4624998092651396,-0.24494483936922506,3.169944457899504,0.6087774849479572,2.316222133582322,-2.5284353451777335,85.3845871694238,43.68119279722459,0.8537223243171806,11,-1.3400001525878906,-1.3299999237060547,-4.17249870300293,-3.5649986267089844,3.9399986267089844,4,0.05143568862456638,-1.6064534865119622,47.04999923706055,2.5263163178236585,47.58000183105469,1.5882194547289392,47.36999893188477,0.05143568862456638
1351,2010-11-08,49.81999969482422,49.81999969482422,48.349998474121094,48.349998474121094,263400.0,0.029126210532047336,1.0,0.7945959098163613,73.33332273695882,46.02803269274088,-2.96065475262904,-2.8107340878321807,-4.981424333886231,-4.098028765025973,19.34038788700571,1.470001220703125,-0.304178489039991,2.7854997634887724,0.6996926536660197,4.871306873311525,1.742596208577396,3.8284033184001487,-3.647591551260547,100.0,52.03917240882637,1.042903554911377,11,-2.2350006103515625,-2.2350006103515625,-5.172499656677246,-4.974998474121094,2.6500015258789134,0,0.037535105245675604,-1.0077206997823067,48.40999984741211,-1.6064534865119622,47.04999923706055,2.5263163178236585,47.58000183105469,0.037535105245675604
1352,2010-11-09,49.61999893188477,49.93999862670898,49.13000106811523,49.75,251500.0,-0.004014467365808239,2.17647146821458,-0.088436027320471,76.9679181942593,51.605580319679916,-2.4508937674749163,-2.6165064315647584,-4.597602032407451,-3.9435094411320932,18.452332761740013,0.80999755859375,-0.2282045456043562,2.5039991378784237,0.15075789662247274,4.857240379134375,1.3273785172504518,3.6806197585063956,-3.4300003051757955,91.46667480468787,36.140035236620044,1.1766206206279743,11,-1.8500003814697337,-1.9750003814697337,-4.9724988937378,-4.774997711181648,3.229999542236321,1,0.04433697723289898,1.0,49.81999969482422,-1.0077206997823067,48.40999984741211,-1.6064534865119622,47.04999923706055,0.04433697723289898
1353,2010-11-10,49.81000137329102,49.81000137329102,49.0,49.61999893188477,273600.0,0.003829150453370067,7.526220687439843,-1.461545233134855,78.14284390820764,56.10314170840413,-2.19618023669468,-2.794636515807042,-4.618417338214222,-4.148331946555437,16.99290320168556,0.8100013732910227,-0.07856698604769718,2.5955015182495202,-0.034035497726208064,5.2250385342252486,1.280733010261656,3.9102700262373844,-3.095002746582047,96.53340657552121,33.22489904019763,1.314768507987865,11,-1.7450027465820455,-2.1650028228759837,-5.072502136230476,-4.965000152587898,2.3400001525878764,2,0.037743368833272894,2.17647146821458,49.61999893188477,1.0,49.81999969482422,-1.0077206997823067,48.40999984741211,0.037743368833272894
1354,2010-11-11,49.959999084472656,49.9900016784668,49.18000030517578,49.36999893188477,237000.0,0.003011397451236908,1.4922914404765397,3.1052240603918677,77.7616059864091,60.65086745499698,-2.0157393530910213,-2.9369059776309143,-4.603668006790372,-4.312587593285009,15.658568365501385,0.8100013732910156,0.1556008783618381,2.6449993133544893,-0.2437632384366495,5.533761865145628,1.2006180374589235,4.089380589250055,-2.7935004577636775,99.21045868686178,30.721656065578358,1.4443812758955685,11,-1.8699989318847656,-2.289999008178711,-4.909999847412109,-5.114997863769531,2.549999237060547,3,0.040632558670823826,7.526220687439843,49.81000137329102,2.17647146821458,49.61999893188477,1.0,49.81999969482422,0.040632558670823826
1355,2010-11-12,49.63999938964844,49.7400016784668,49.29999923706055,49.5099983215332,207500.0,-0.006405118108252172,1.6666358413575466,0.22034073643035212,73.72157605412103,64.4688529427963,-1.3799613425943704,-2.549129398205409,-4.106025423909202,-4.005498279387595,15.228995175548832,0.6599998474121094,0.5101948892496964,2.1989995956420927,-0.8682668340707025,5.266266025354888,0.6653663807856915,3.732632810498494,-2.0217402746582067,78.65843872189284,6.863830512817771,1.5336332148563991,11,-1.5499992370605469,-1.9699993133544922,-4.17249870300293,-4.7949981689453125,2.9300003051757812,4,0.05237716198200726,1.4922914404765397,49.959999084472656,7.526220687439843,49.81000137329102,2.17647146821458,49.61999893188477,0.05237716198200726
1356,2010-11-15,49.52000045776367,49.97000122070313,49.20000076293945,49.68999862670898,111800.0,-0.0024173838307860462,1.1095805942539212,-1.30766747850577,75.65596346345377,67.78002969844945,-0.9420251069390204,-2.3769406966760087,-3.823846222519826,-3.875128217331067,14.952073936284105,0.770000457763679,0.7672922100792903,1.9685007095336928,-1.2350980659393898,5.172099485006775,0.36670132179715154,3.570300097270234,-1.5222625326171908,52.52520971166332,-22.586301071640847,1.6017993877365428,11,-1.4300003051757812,-1.8500003814697266,-3.917499542236328,-4.704999923706055,2.979999542236328,0,0.057148586231762444,1.6666358413575466,49.63999938964844,1.4922914404765397,49.959999084472656,7.526220687439843,49.81000137329102,0.057148586231762444
1357,2010-11-16,48.79999923706055,49.47000122070313,48.47000122070313,49.20000076293945,224200.0,-0.014539604483994828,1.127654048438381,2.3529754959160845,73.3050607737903,70.72572816426414,0.002406654590480173,-1.5522275114653752,-2.942818887473564,-3.148996993354956,15.29275884625631,1.0499992370605398,1.0197625224032052,1.1314994812011747,-2.0751732174213444,4.338172179823694,-0.4718368681100884,2.734835830512438,-0.48349911138281243,21.71038927468034,-58.78793248750806,1.603336349311261,11,-0.7099990844726562,-1.1299991607666016,-2.8675003051757812,-4.284997940063484,3.8500022888183523,1,0.0752049598569553,1.1095805942539212,49.52000045776367,1.6666358413575466,49.63999938964844,1.4922914404765397,49.959999084472656,0.0752049598569553
1358,2010-11-17,48.7400016784668,48.90999984741211,48.38999938964844,48.77000045776367,106300.0,-0.0012294581871260535,2.3548680842685568,0.07499666215262546,68.24104649392852,72.82360554391609,0.2729589429014396,-1.33876941879916,-2.7182052834777295,-3.084114132211454,16.01900225834664,0.5200004577636719,1.2654671222408922,0.9305017471313448,-2.199532693992694,4.060536188255384,-0.6345154734306746,2.4955189676933642,1.25,21.87511175854908,-54.341891947171234,1.5650172205620203,11,-0.6500015258789062,-1.0700016021728516,-2.8075027465820312,-4.670001983642578,3.7099990844726562,2,0.0843249210939212,1.127654048438381,48.79999923706055,1.1095805942539212,49.52000045776367,1.6666358413575466,49.63999938964844,0.0843249210939212
1359,2010-11-18,49.540000915527344,49.70000076293945,48.88000106811523,48.93000030517578,321100.0,0.016413607088856308,-1.3098612737881343,-20.33418107833164,71.06824514347846,74.24417586162299,-0.15275274340692846,-1.9496852824032374,-3.353793482505793,-3.862551152087846,17.12669743843607,0.9599990844726562,1.4722395404869033,1.5470008850097656,-1.5342095030607652,4.6282112730802965,0.006395690974500212,3.087606079045031,0.41800071716308906,72.78482235120251,-3.7784412637991807,1.540605194035266,11,-0.37000083923339844,-1.8700008392333984,-3.457500457763672,-5.319999694824219,2.729999542236328,3,0.052684710579678384,2.3548680842685568,48.7400016784668,1.127654048438381,48.79999923706055,1.1095805942539212,49.52000045776367,0.052684710579678384
1360,2010-11-19,49.2599983215332,49.66999816894531,48.77999877929688,49.099998474121094,354500.0,-0.0056520506422997885,-1.225000596047038,0.262294569377392,67.49268340424258,73.59521593576562,0.29111585920240657,-1.5009078109323966,-2.9095661537180817,-3.5614375875955346,18.58699215757985,0.8899993896484304,1.6693511320483552,1.1109983444213896,-1.8900813399416236,4.112078028784403,-0.3895414977601206,2.6115381866028997,0.6666432662963899,55.06315972456927,-20.104402415072336,1.5005398421815073,11,-0.06999778747558594,-1.5899982452392578,-3.0449981689453125,-5.039997100830078,2.270000457763679,4,0.06597645372998961,-1.3098612737881343,49.540000915527344,2.3548680842685568,48.7400016784668,1.127654048438381,48.79999923706055,0.06597645372998961
1361,2010-11-22,50.02999877929688,50.11999893188477,49.0099983215332,49.0099983215332,167000.0,0.015631353714989693,-1.1764708082292845,6.375008940705287,68.67975699543581,72.67430913589635,-0.4983728094587576,-2.08398518883687,-3.516225988549877,-4.31633325833802,19.937140587591692,1.1100006103515696,1.9290426246630688,1.6944988250732465,-1.2862988240686235,4.675296474215116,0.20410000050231503,3.184897649644178,-1.6399993896484446,94.79767766461087,21.25856391110257,1.4903988245709345,11,-0.7749996185302805,-2.2950000762939524,-3.779998779296882,-5.809997558593757,2.159999847412095,0,0.05076955781534864,-1.225000596047038,49.2599983215332,-1.3098612737881343,49.540000915527344,2.3548680842685568,48.7400016784668,0.05076955781534864
1362,2010-11-23,49.75,49.77999877929688,49.25,49.56999969482422,107900.0,-0.005596617751922661,3.416695806974398,0.17647080822926944,65.09038548059863,71.22403597727313,-0.22126218045369228,-1.5901699549010573,-3.0830885917083037,-4.012325853447422,21.72059848340233,0.7799987792968821,2.027477766861466,1.2270000457763643,-1.6031983780909371,4.057198469643666,-0.1880991661572864,2.642099257710015,-1.325400619506837,78.61277284464002,7.891939961905436,1.415099211933651,11,-0.49500083923339844,-2.0150012969970703,-3.189999580383301,-5.529998779296875,1.3400001525878906,1,0.055276381909547645,-1.1764708082292845,50.02999877929688,-1.225000596047038,49.2599983215332,-1.3098612737881343,49.540000915527344,0.055276381909547645
1363,2010-11-24,50.84000015258789,50.84000015258789,49.88999938964844,50.04999923706055,138300.0,0.021909550805786715,1.4050624354158014,4.388886534141482,74.45161880985383,70.85625962432255,-1.2849145789688947,-2.381709900303207,-4.010574452007276,-5.087383140858904,23.714809614509775,1.0900001525878906,1.9110614338082854,2.0500001907348633,-0.5798603589878653,4.679860740457592,0.7350699158735026,3.364930465596224,-2.381492781066896,100.0,22.77242551966637,1.3149302748613634,11,-1.2250003814697266,-2.7450008392333984,-4.3224992752075195,-6.619998931884766,0.13000106811524148,2,0.03560191518211231,3.416695806974398,49.75,-1.1764708082292845,50.02999877929688,-1.225000596047038,49.2599983215332,0.03560191518211231
1364,2010-11-26,50.77000045776367,50.97000122070313,50.38999938964844,50.5099983215332,53400.0,-0.0013768626005925544,-1.3200073242187784,0.32911624672853873,68.26626118279252,70.25011352750826,-1.2157859404988471,-2.0821639554378066,-3.7855168516415176,-5.025049955325514,25.746961158526936,0.5800018310546946,1.7840545434711927,1.766500473022461,-0.7723118423493887,4.3053127883943105,0.4970943153365326,3.0359066307083893,-2.2162333750000016,90.86755525208295,14.065711588996365,1.2694061576859264,11,-1.0900001525878906,-2.6100006103515625,-4.2300004959106445,-6.549999237060547,-0.029998779296875,4,0.03309041343368513,1.4050624354158014,50.84000015258789,3.416695806974398,49.75,-1.1764708082292845,50.02999877929688,0.03309041343368513
1365,2010-11-29,50.13000106811523,50.63999938964844,49.7400016784668,50.52000045776367,86200.0,-0.012605857472482551,1.857148047229791,-1.4999853282080147,52.72409005369399,67.70212759309052,-0.5576087724274927,-1.2353595728458941,-3.0092065362506304,-4.38805384187183,26.843954933077548,1.029998779296875,1.607848963255428,0.9550010681152301,-1.3841890207639338,3.294191156994394,-0.21459397632435184,2.124596112554812,-1.4312599370751897,57.14291275060618,-16.03364747693319,1.1695950444395835,11,-0.450000762939446,-1.970001220703118,-3.522500991821275,-5.909999847412102,0.5999984741211009,0,0.04268899549275251,-1.3200073242187784,50.77000045776367,1.4050624354158014,50.84000015258789,3.416695806974398,49.75,0.04268899549275251
1366,2010-11-30,49.68000030517578,49.97999954223633,49.4000015258789,49.77999877929688,173800.0,-0.008976675710180015,1.319992065429716,0.2564067451778374,50.50506218150636,65.16879441617007,-0.09222353667313854,-0.5936983975928172,-2.4578738289254147,-3.9390731506258163,27.8768891906517,0.7299995422363281,1.4083970988577548,0.3640003204345703,-1.7129043608432468,2.4409050017123874,-0.6744520202043418,1.4024526610734824,-0.844983568755957,24.999999999999897,-43.96843119214091,1.0384523406389095,11,0.0,-1.5200004577636719,-3.049999237060547,-5.459999084472656,0.7200012207031179,1,0.037238294338906464,1.857148047229791,50.13000106811523,-1.3200073242187784,50.77000045776367,1.4050624354158014,50.84000015258789,0.037238294338906464
1367,2010-12-01,50.29999923706055,50.5,50.0,50.13999938964844,148100.0,0.01247984959895776,-1.272734366194741,-1.6000228885327314,53.846140026445326,63.5693603642275,-0.5331363215711704,-1.0360531661028745,-2.9707931975057136,-4.561127673468533,28.73445453399921,0.8199996948242188,1.270453590709522,0.8374992370605483,-1.0676942938312024,2.742692767952299,-0.11509752838532705,1.7900960025064236,-1.336883431583722,57.32470612246875,-7.819986247653155,0.9525967654458746,12,-0.42499923706053977,-2.1399993896484375,-3.594998359680176,-6.079998016357422,-0.5400009155273438,2,0.03757454111959313,1.319992065429716,49.68000030517578,1.857148047229791,50.13000106811523,-1.3200073242187784,50.77000045776367,0.03757454111959313
1368,2010-12-02,50.02000045776367,50.459999084472656,49.72999954223633,50.34000015258789,211000.0,-0.005566576213595131,1.6071525885558584,-2.0,50.46154929618794,61.27972749230633,-0.05864230347318511,-0.5943561027361497,-2.583471293170234,-4.292817107498323,29.379450610889645,0.7299995422363281,1.119479821267781,0.43550052642822124,-1.2634588512112757,2.134459904067718,-0.4139791623915272,1.2849802152479697,-0.9364715273732713,39.490385503175766,-20.463467656821813,0.8494796888197473,12,-0.14500045776366477,-1.8600006103515625,-3.190000534057617,-5.799999237060547,-0.4200019836425781,3,0.021391437125789503,-1.272734366194741,50.29999923706055,1.319992065429716,49.68000030517578,1.857148047229791,50.13000106811523,0.021391437125789503
1369,2010-12-03,50.63999938964844,50.790000915527344,49.6500015258789,49.81999969482422,127300.0,0.012395020516009048,1.0357082036226037,-2.5625014901175405,57.352946126340605,60.15309001698389,-0.5656851519656101,-0.9819565496745497,-3.087696986191716,-4.92532878768138,29.203572982576535,1.1399993896484446,1.051901995383858,0.8759994506835938,-0.4018836157953132,2.1538825171625007,0.2370579174441403,1.5149409839230472,-1.4432821218392746,89.20851857950497,30.314452449470835,0.6389415332394552,12,-0.6499996185302734,-2.354999542236328,-3.8474998474121094,-6.4199981689453125,-1.1300010681152344,4,0.006516623914536446,1.6071525885558584,50.02000045776367,-1.272734366194741,50.29999923706055,1.319992065429716,49.68000030517578,0.006516623914536446
1370,2010-12-06,50.9000015258789,50.959999084472656,50.56999969482422,50.56999969482422,112000.0,0.0051343234471603605,-1.3636195496370278,0.40244140715859905,59.942372775148776,59.182269548063104,-0.6354081787423169,-1.102368272306542,-3.253275176172096,-5.1894332808536845,29.782252265598775,0.3899993896484375,1.0693375964680314,1.0115015029907184,-0.1940870027587991,2.217090008740236,0.40870725011595965,1.6142957558654771,-1.5968872208961002,96.15399663523569,34.94842293470231,0.6027942528747596,12,-0.7900009155273366,-2.3200016021728445,-4.325001716613762,-6.680000305175774,-1.0100021362304616,0,-0.0031434153755526273,1.0357082036226037,50.63999938964844,1.6071525885558584,50.02000045776367,-1.272734366194741,50.29999923706055,-0.0031434153755526273
1371,2010-12-07,51.68999862670898,51.72000122070313,51.09000015258789,51.09000015258789,292800.0,0.015520571260266625,-1.1000089009829466,1.818167105932417,70.6134212147398,59.7959401851899,-1.3021012464996744,-1.8393932519226794,-3.9325634927605364,-5.969080976808399,29.831648443252444,0.819999694824233,1.0172396280234324,1.707998657226554,0.2592447506216402,3.1567525638314677,0.9836217039240935,2.4323756105290144,-2.286871106782961,98.55059911027173,31.012840174829535,0.7243769533024574,12,-1.1299972534179616,-2.7349987030029226,-5.002498626708977,-7.469997406005852,-1.6899986267089773,1,-0.01857224047161421,-1.3636195496370278,50.9000015258789,1.0357082036226037,50.63999938964844,1.6071525885558584,50.02000045776367,-0.01857224047161421
1372,2010-12-08,51.81999969482422,52.20000076293945,51.5099983215332,51.65999984741211,204300.0,0.002515013959548895,-1.999991707232123,0.2666670905229995,71.75140451481397,59.495916374629914,-1.2377572002798587,-1.8931898481041571,-3.9583788254499908,-6.091384352277032,29.913441703865868,0.69000244140625,1.0248896096909519,1.7279996871948242,0.075256162001331,3.3807432123883174,0.9016279245980812,2.5543714497915673,-2.2315222788360316,85.09799287025392,11.297422352336625,0.8263717625967462,12,-1.019998550415039,-2.625,-5.137499809265137,-7.599998474121094,-2.0600013732910156,2,-0.02740251210551725,-1.1000089009829466,51.68999862670898,-1.3636195496370278,50.9000015258789,1.0357082036226037,50.63999938964844,-0.02740251210551725
1373,2010-12-09,51.68999862670898,52.06000137329102,51.540000915527344,52.06000137329102,118900.0,-0.0025087045326290802,1.8107924201496304,-2.312519371528115,66.77065337255537,59.329737729048006,-1.0890268765330475,-1.7024057848471514,-3.7209754687911882,-5.951649006842111,30.17406062619741,0.520000457763679,0.9629391355908581,1.5039987564086843,-0.2891033708085331,3.2971008836259017,0.607447692800072,2.4005498200172966,-1.8403688760256642,79.9999102423902,5.820073679124107,0.8965510636086088,12,-0.8899974822997976,-2.4949989318847585,-4.944998741149895,-7.469997406005852,-1.8299980163574148,3,-0.03733798329370652,-1.999991707232123,51.81999969482422,-1.1000089009829466,51.68999862670898,-1.3636195496370278,50.9000015258789,-0.03733798329370652
1374,2010-12-10,51.9900016784668,52.0099983215332,51.47999954223633,51.88999938964844,183900.0,0.005803889721962552,6.571650453690836,-0.2702744499659669,71.22864095928648,61.38579894078051,-1.3385347119031579,-1.94210090235471,-3.9140009285423716,-6.224905650395499,30.284619007376847,0.529998779296875,0.9659570098760355,1.7025016784667955,-0.2586780430590281,3.663681399992619,0.7219118177038837,2.6830915392297072,-1.9053348265578691,87.11662902678478,10.084146358070143,0.9805898607629102,12,-1.1900005340576172,-2.795001983642578,-5.2100019454956055,-7.770000457763672,-2.69000244140625,4,-0.04597043906877951,1.8107924201496304,51.68999862670898,-1.999991707232123,51.81999969482422,-1.1000089009829466,51.68999862670898,-0.04597043906877951
1375,2010-12-13,52.2400016784668,52.41999816894531,51.43000030517578,52.06000137329102,172600.0,0.004808616886495365,2.666704343157478,1.7999618539003677,68.69714852985682,63.407141868375,-1.405565603673935,-2.094725657863478,-4.068354077116787,-6.468308946263335,30.499891380957877,0.9899978637695312,0.7958329978552072,1.8225015640258775,-0.2963152952269752,3.94131842327873,0.7630931343994547,2.8819099936523003,-1.9438014354548159,86.46640910251226,11.19856976073443,1.0594084296264246,12,-1.2050018310546875,-2.9350032806396484,-5.175002098083496,-8.020000457763672,-2.9800033569335938,0,-0.052258868093775224,6.571650453690836,51.9900016784668,1.8107924201496304,51.68999862670898,-1.999991707232123,51.81999969482422,-0.052258868093775224
1376,2010-12-14,52.349998474121094,52.52999877929688,51.79999923706055,52.18000030517578,99300.0,0.0021056047496192942,1.7547215984337643,0.9444326707074505,72.64807876090075,65.49624617220339,-1.225911356453942,-2.0889362058741767,-4.046893448912513,-6.576431273743609,30.576971396446766,0.7299995422363352,0.7205308622370907,1.7909984588623047,-0.4499213725936215,4.031918290318231,0.6705385431343416,2.911458374590268,-1.798942479997116,83.63631319401523,8.428414118336889,1.1204599157279616,12,-1.2599983215332031,-1.9099998474121094,-5.274998664855957,-8.129997253417969,-3.509998321533203,1,-0.04699138789256585,2.666704343157478,52.2400016784668,6.571650453690836,51.9900016784668,1.8107924201496304,51.68999862670898,-0.04699138789256585
1377,2010-12-15,52.47000122070313,52.6500015258789,51.88000106811523,52.22999954223633,128800.0,0.00229231614288139,1.5666584015208476,1.4117897854771084,67.08596343489063,67.3434032987259,-1.1239207714783035,-2.0236476690208534,-4.070341939921548,-6.715717688758289,31.731204675232426,0.7700004577636719,0.8301436107971725,1.727501106262217,-0.5079818475072386,3.9629840600316726,0.6097596293774856,2.8452425831469483,-1.6418932366549512,85.24589138754892,12.629820903103237,1.1177414768847278,12,-1.319999694824233,-1.9500007629394602,-4.885002136230476,-7.420001983642585,-3.720001220703132,2,-0.0470745409422354,1.7547215984337643,52.349998474121094,2.666704343157478,52.2400016784668,6.571650453690836,51.9900016784668,-0.0470745409422354
1378,2010-12-16,52.849998474121094,52.86000061035156,51.70000076293945,52.36000061035156,260300.0,0.007242181143080062,3.5489999551213964,2.041643487244635,70.47242941493178,68.80112366412493,-1.1848680801035272,-2.192349637280735,-4.357049948628571,-7.120489296119359,33.10630764205173,1.1599998474121094,1.0157758260033631,1.901998519897461,-0.3139494103659075,4.117946450160829,0.7940245547657767,3.009972485029145,-1.7303875233799957,99.30055006322259,27.79549172204257,1.107973965131685,12,-1.1349983215332031,-2.2249984741210938,-5.142499923706055,-7.739999771118164,-4.069999694824212,3,-0.058467365029366336,1.5666584015208476,52.47000122070313,1.7547215984337643,52.349998474121094,2.666704343157478,52.2400016784668,-0.058467365029366336
1379,2010-12-17,52.1500015258789,52.790000915527344,51.45000076293945,52.77000045776367,394900.0,-0.013244975751228405,3.0606074617807706,-1.2653094589334517,69.64982681704794,69.87972966878039,-0.27731458747315685,-1.3563321712779697,-3.585770871706792,-6.434579566188376,33.731843338830025,1.3999977111816406,1.1293521330202054,1.0715015411376854,-1.1023265722809512,3.245329654556322,-0.015412515571632923,2.1584155978470037,-0.7171204364079173,50.34972496838821,-22.023096583891324,1.086914056709318,12,-0.17500114440917258,-1.5250015258788991,-4.295002937316887,-6.900001525878899,-3.1300010681152273,4,-0.043911809175900984,3.5489999551213964,52.849998474121094,1.5666584015208476,52.47000122070313,1.7547215984337643,52.349998474121094,-0.043911809175900984
1380,2010-12-20,52.5099983215332,52.81000137329102,52.18999862670898,52.18999862670898,143700.0,0.006903102303374986,-2.8750208616454835,-0.516129429209562,78.01982890487776,70.7026638565735,-0.4301513528435592,-1.5392828780829646,-3.8756027182803905,-6.788989687744461,34.536767167664244,0.6599998474121236,1.3165567650806906,1.268998336791995,-0.8165597915060374,3.3545564650900275,0.2262192726429788,2.3117774009410113,-1.05999755859375,75.17713995070653,-3.056330905552329,1.0427790641490176,12,-0.36499786376953125,-1.8849983215332031,-4.629998207092285,-7.234996795654297,-3.7199974060058594,0,-0.061131197621012046,3.0606074617807706,52.1500015258789,3.5489999551213964,52.849998474121094,1.5666584015208476,52.47000122070313,-0.061131197621012046
1381,2010-12-21,52.56999969482422,53.29999923706055,52.5,52.58000183105469,196200.0,0.001142665686706179,-9.666547988403439,-0.03125670552893143,75.27843503748842,71.09455613687065,-0.39358712156663955,-1.4748534703876146,-3.871999525491077,-6.840603668187548,35.15549862847267,0.7999992370605469,1.41808675879156,1.2019996643066406,-0.8824041471207664,3.2864034757340477,0.1597977585929371,2.244201570020344,-1.1199989318847656,60.540532738377536,-19.497624505583715,1.0422019057137024,12,-0.2049999237060547,-1.7250003814697266,-4.689999580383301,-6.959999084472656,-4.400001525878906,1,-0.06296369397957025,-2.8750208616454835,52.5099983215332,3.0606074617807706,52.1500015258789,3.5489999551213964,52.849998474121094,-0.06296369397957025
1382,2010-12-22,52.5,52.86000061035156,52.38000106811523,52.6500015258789,269600.0,-0.0013315521253676188,-1.4615399663523079,14.996948893973356,78.97199135453087,72.45026035709016,-0.2424854727288377,-1.2524826632465533,-3.734995860970251,-6.7660512670672475,35.728025321875855,0.47999954223633523,1.4879799863926024,0.994499969482419,-1.0014372864318375,2.9904372253966756,-0.0034686584747092297,1.9924685974395473,-0.679999542236331,56.756762329730336,-27.236810387734053,0.9979686279571295,12,-0.13500022888183594,-1.6550006866455078,-4.619999885559082,-6.8899993896484375,-4.650001525878906,2,-0.06971428280784975,-9.666547988403439,52.56999969482422,-2.8750208616454835,52.5099983215332,3.0606074617807706,52.1500015258789,-0.06971428280784975
1383,2010-12-23,52.6500015258789,52.95000076293945,52.5,52.54999923706055,145900.0,0.002857171921502921,-3.4999904632932157,-0.6666751436854529,76.37799769315774,73.02241110529806,-0.2704282416037813,-1.3280189752812177,-3.81003317225386,-6.903556091610945,35.590819674492344,0.4500007629394531,1.415627201435747,1.0540014266967717,-0.9786828034280219,3.0866856568215653,0.03765931163437841,2.070343541759165,-0.5340013122558531,64.86495960541525,-17.70602394853107,1.0163421150623952,12,-0.2850017547607351,-1.805002212524407,-4.770001411437981,-7.040000915527337,-4.300003051757805,3,-0.07407410090884692,-1.4615399663523079,52.5,-9.666547988403439,52.56999969482422,-2.8750208616454835,52.5099983215332,-0.07407410090884692
1384,2010-12-27,52.45000076293945,52.6500015258789,52.38999938964844,52.47000122070313,47100.0,-0.0037986848460230815,-2.714231219857668,-0.20000000000008528,70.66667751737212,73.24124765946644,0.0018834554942230852,-1.0495125502892648,-3.5393928123435217,-6.693691443544111,35.28478128928394,0.26000213623046164,1.3175868217440438,0.770000648498538,-1.2578058551400915,2.7978071521371675,-0.24390260332077673,1.7839039003178527,-0.09720074462890693,23.423602996770025,-55.056878883730334,1.0139032518193165,12,-0.07500076293945312,-1.4100017547607422,-4.570000648498535,-6.840000152587891,-4.38999938964843,0,-0.06997143813648432,-3.4999904632932157,52.6500015258789,-1.4615399663523079,52.5,-9.666547988403439,52.56999969482422,-0.06997143813648432
1385,2010-12-28,52.27000045776367,52.40999984741211,52.11000061035156,52.40999984741211,105300.0,-0.0034318456159674326,3.285722070844687,6.999809269499707,59.23569974196124,71.75098332402872,0.20851407435209524,-0.7388497910993266,-3.2626305604627532,-6.419828579794,35.723389401715124,0.3400001525878906,1.2837969868990484,0.48300037384033345,-1.422593594568518,2.388594342249185,-0.46979661036409226,1.4357973580447592,1.029998779296875,13.445380845068616,-59.91470576465288,0.9527969842044267,12,0.10499954223632812,-1.230001449584961,-3.8500003814697266,-6.659999847412109,-3.8899993896484446,1,-0.06217715652453715,-2.714231219857668,52.45000076293945,-3.4999904632932157,52.6500015258789,-1.4615399663523079,52.5,-0.06217715652453715
1386,2010-12-29,51.52999877929688,52.29999923706055,51.459999084472656,52.29999923706055,145500.0,-0.014157292366292262,1.181817281063755,5.500027247956353,46.133321126302185,69.42291195640777,0.9163282196093903,0.15479169689042038,-2.4385960814342127,-5.612147532725523,36.24454874900022,0.8400001525878906,1.1735224996741067,-0.34950122833251385,-1.984905356999974,1.2859029003349463,-1.167203292666244,0.4682008360012162,1.7462004852294868,4.697960803390177,-64.40233217603043,0.8177020643337307,12,0.8450012207031179,-0.3750000000000071,-3.099998474121101,-5.654998779296882,-3.099998474121101,2,-0.053172868788624594,3.285722070844687,52.27000045776367,-2.714231219857668,52.45000076293945,-3.4999904632932157,52.6500015258789,-0.053172868788624594
1387,2010-12-30,52.18999862670898,52.65999984741211,51.52999877929688,51.599998474121094,205200.0,0.012808070309469066,-2.0958952786560126,-0.7662335088753564,55.841123161279754,67.79721126155755,0.23739802727734372,-0.37561199200977313,-2.9777589913632383,-6.207128279410647,36.51778946342732,1.1300010681152273,1.0894164320393571,0.21599864959716086,-1.24414398783874,1.6761412870330616,-0.5140726691207931,0.9460699683151148,1.0135526306152443,48.99320267796519,-17.954712705554776,0.730071318717952,12,0.18500137329102273,-0.9149990081787038,-3.6949996948242116,-6.249999999999993,-3.509998321533196,3,-0.0770262610374236,1.181817281063755,51.52999877929688,3.285722070844687,52.27000045776367,-2.714231219857668,52.45000076293945,-0.0770262610374236
1388,2010-12-31,51.09000015258789,52.27000045776367,51.09000015258789,52.20000076293945,200600.0,-0.021076805960254408,-1.1261255069076912,-1.8813564801345068,41.14170715406733,64.62964241011527,1.1862309681112961,0.8523592158157385,-1.7498057553406454,-5.0405021205710625,36.924177193809356,1.1800003051757812,0.9407353215847252,-0.9374998092651339,-2.154327010479868,0.2793273919496002,-1.5459134098724974,-0.3290862086577704,2.0438090178222694,0.0,-61.73654713842331,0.6084136006073669,12,1.1049995422363281,0.26000022888183594,-2.595001220703125,-4.975000381469727,-2.049999237060547,4,-0.06341753119573401,-2.0958952786560126,52.18999862670898,1.181817281063755,51.52999877929688,3.285722070844687,52.27000045776367,-0.06341753119573401
1389,2011-01-03,50.97000122070313,51.36000061035156,50.18000030517578,51.15999984741211,280600.0,-0.0023487753283688573,3.0,0.17116983985152978,37.171694752895874,60.09096083767283,1.25301188493588,1.0523006809724151,-1.498996438161889,-4.8479890465154725,36.65241483384942,1.1800003051757812,0.8315295567916934,-1.0739988327026282,-2.2184017584257276,0.07040409302047124,-1.646200295564178,-0.5017973698410785,2.0411794086376887,31.854881505944597,-25.648344741779276,0.5722014628615489,1,0.769998550415032,0.37999916076659446,-2.115001678466804,-4.425001144409187,-1.6800003051757884,0,-0.05140283860769923,-1.1261255069076912,51.09000015258789,-2.0958952786560126,52.18999862670898,1.181817281063755,51.52999877929688,-0.05140283860769923
1390,2011-01-04,50.7400016784668,51.13999938964844,50.68999862670898,51.11000061035156,242200.0,-0.004512449219697401,1.0930438871195582,1.9473768747365556,34.1223066672986,55.51805768542952,1.347206812620314,1.3383149387824034,-1.1468663520871587,-4.541126843211089,36.23170308629498,0.45000076293946023,0.6485582239370871,-1.2959983825683565,-2.4757641845921725,-0.11623258054454055,-1.885881283580261,-0.7061154815564521,2.04468452494082,22.580704703922525,-30.31080185304833,0.5898829010119069,1,0.8249988555908203,0.6099987030029297,-1.8200016021728516,-3.920001983642578,-1.970001220703125,1,-0.05281829358537682,3.0,50.97000122070313,-1.1261255069076912,51.09000015258789,-2.0958952786560126,52.18999862670898,-0.05281829358537682
1391,2011-01-05,50.72999954223633,50.97999954223633,50.5099983215332,50.72000122070313,507200.0,-0.00019712526408355302,-1.1860312447326633,-0.027022568638954744,32.459643771539206,50.350019065097115,1.194356188848694,1.3414875139685023,-1.0174898929256955,-4.445556308569579,35.26814638609178,0.470001220703125,0.5092963693226551,-1.2580005645751982,-2.5679716652331805,0.051970536082784236,-1.9129861149041858,-0.6030150142462105,1.8463117893127432,22.17739268470137,-25.521795009194673,0.6549855503289911,1,0.8350009918212891,0.6200008392333984,-1.8099994659423828,-3.729999542236321,1.2700004577636719,2,-0.0463236446939953,1.0930438871195582,50.7400016784668,3.0,50.97000122070313,-1.1261255069076912,51.09000015258789,-0.0463236446939953
1392,2011-01-06,50.4000015258789,50.61000061035156,50.06999969482422,50.56000137329102,524900.0,-0.006504987568207721,3.153880012324486,-16.002670736372963,25.050927415031452,44.64701125641642,1.3355949436341348,1.6439335858979263,-0.5598195677430411,-4.035351185440966,34.12490608859313,0.6599998474121094,0.2719695002260778,-1.5169986724853572,-3.0068811098312693,-0.027116235139445166,-2.2619398911583133,-0.7720574538124012,1.9846049235603118,15.000078027871233,-25.090750819804434,0.7449412186729577,1,0.9649982452392649,1.0749988555908274,-1.4800014495849538,-3.2150001525878835,1.4099998474121236,3,-0.039087324624218156,-1.1860312447326633,50.72999954223633,1.0930438871195582,50.7400016784668,3.0,50.97000122070313,-0.039087324624218156
1393,2011-01-07,49.7599983215332,50.540000915527344,49.36999893188477,50.33000183105469,212500.0,-0.01269847589224915,1.3636363636363493,3.562525331997872,25.36080333553815,39.61302523621264,1.7014672683801138,2.247144663020606,0.21917033926163754,-3.3284268543794724,33.18530026698176,1.170001983642571,0.031064605214247365,-2.060501861572263,-3.8351000097381487,-0.2859037134063769,-2.947800935655202,-1.1732027874893234,2.3931474524445093,19.597942748918086,-18.402270627343462,0.8872990740829422,1,1.2550010681152344,1.5750007629394531,-0.7424983978271484,-2.424997329711914,1.890003204345696,4,-0.02170414093221673,3.153880012324486,50.4000015258789,-1.1860312447326633,50.72999954223633,1.0930438871195582,50.7400016784668,-0.02170414093221673
1394,2011-01-10,49.599998474121094,49.95000076293945,49.22000122070313,49.5,219600.0,-0.0032154311255848667,-1.2121331221751102,-0.17543483934869464,18.70971499732123,35.11013804236375,1.580931447119788,2.3388235565534075,0.48692536075380133,-3.1055890175567384,32.34233172902642,0.729999542236321,-0.2422393271933032,-2.101001548767087,-4.131038344250761,-0.07096475328341256,-3.1160199465089207,-1.0859831510252533,2.2191696788054642,19.791542490204662,-12.948119135685914,1.0150183977418357,1,1.3400020599365234,1.6600017547607422,-0.5824985504150391,-1.769998550415039,1.9500007629394531,0,-0.011290273706075382,1.3636363636363493,49.7599983215332,3.153880012324486,50.4000015258789,-1.1860312447326633,50.72999954223633,-0.011290273706075382
1395,2011-01-11,49.5099983215332,49.97000122070313,49.36999893188477,49.63999938964844,114400.0,-0.001814519261222336,-1.9268415225300841,-1.3000305180437934,17.307706415287825,31.907291963362155,1.383771553448419,2.333449225052348,0.6794089472327585,-2.9337950380103166,31.16018970054889,0.6000022888183594,-0.5230760399262593,-2.054501533508301,-4.288794279794722,0.17979121277812027,-3.171647906651515,-0.9373551603650867,1.9452864608820732,16.477123715518342,-12.219394098601732,1.1171463731432116,1,1.430002212524414,1.7500019073486328,-0.3724985122680664,-1.6799983978271484,2.0800018310546875,1,-0.004443494515534607,-1.2121331221751102,49.599998474121094,1.3636363636363493,49.7599983215332,3.153880012324486,50.4000015258789,-0.004443494515534607
1396,2011-01-12,49.88999938964844,50.02999877929688,49.68999862670898,49.70000076293945,117100.0,0.007675238961782904,-2.238051988156353,-1.4615158895507496,23.84771806436794,28.3524691748164,0.8344202156645864,1.8547981827591755,0.4032618825637755,-3.221617269704069,29.806467910639245,0.520000457763679,-0.7746957211578547,-1.5515005111694364,-3.872873440448842,0.7698724181099692,-2.7121869758091393,-0.3908140465297336,1.2523456941271363,48.20132828365965,22.101895700047734,1.160686464639703,1,0.8550014495849609,1.3700008392333984,-0.5449991226196289,-2.059999465942383,1.9300003051757812,2,-0.02244936752028004,-1.9268415225300841,49.5099983215332,-1.2121331221751102,49.599998474121094,1.3636363636363493,49.7599983215332,-0.02244936752028004
1397,2011-01-13,50.0,50.040000915527344,49.68000030517578,49.84000015258789,141300.0,0.002204862932397411,1.9999841055392196,0.8421105467103017,23.232332573477052,26.362538665861923,0.42588559568151396,1.634041534376891,0.3840934512864038,-3.2292413636793498,28.29125300292058,0.3600006103515625,-0.9710918918017128,-1.3179998397827148,-3.6715740539378814,1.0355743743724517,-2.4947869468602946,-0.14121273270513512,0.8732169429454331,59.09083027483144,36.329573770697586,1.1767871070775822,1,0.29000091552734375,1.260000228881836,-0.24249935150146484,-1.489999771118164,1.5,3,0.040000000000000036,-2.238051988156353,49.88999938964844,-1.9268415225300841,49.5099983215332,-1.2121331221751102,49.599998474121094,0.040000000000000036
1398,2011-01-14,49.7599983215332,50.0099983215332,49.61000061035156,49.90999984741211,106400.0,-0.004800033569335893,1.2857111716621255,-0.9375104308227833,23.04609739316551,24.793027848114107,0.5111379358802992,1.718802579682162,0.7072411742263398,-2.8694958754465745,26.578741833668285,0.3999977111816406,-1.080005879758751,-1.4035015106201172,-3.7392499596030504,0.932246938362816,-2.5713757351115802,-0.23562728612865413,0.8817684202983074,65.85332948762054,41.39230531214733,1.1678742244914657,1,0.4200019836425781,1.5000019073486328,0.2375020980834961,-0.9849987030029297,1.1800003051757741,4,0.041197811915333116,1.9999841055392196,50.0,-2.238051988156353,49.88999938964844,-1.9268415225300841,49.5099983215332,0.041197811915333116
1399,2011-01-18,49.86000061035156,49.95000076293945,48.59000015258789,49.099998474121094,279900.0,0.0020096923671937272,1.8936108044932147,-5.066629367783937,25.45828739776651,23.830359040388316,0.26499027601416714,1.5161779223572154,0.7103474383420192,-2.857058453160036,25.600642490586363,1.3600006103515625,-1.3021877196403224,-1.1889991760253906,-3.5455530069295165,1.1675546548787352,-2.367276091477457,-0.01072226057332415,0.5827189585219728,87.58619238165895,59.18168794068746,1.1782769154520643,1,-0.07500076293945312,1.0849990844726562,0.13749980926513672,-1.085000991821289,1.1599998474121094,1,0.03590053938257887,1.2857111716621255,49.7599983215332,1.9999841055392196,50.0,-2.238051988156353,49.88999938964844,0.03590053938257887
1400,2011-01-19,49.29999923706055,50.09000015258789,49.290000915527344,49.86999893188477,156100.0,-0.011231475460005358,-1.7118786530802255,-0.7499974903378099,26.427101890973844,23.160076609214386,0.6696690384404249,1.9219006403451218,1.3252323823119525,-2.177790614063831,24.468329832440368,0.7999992370605469,-1.385641812575372,-1.5885005950927749,-3.963265948417572,0.7862647582320221,-2.775883271755177,-0.4011179184303728,0.8462852252072821,47.33327229817708,15.271995609431357,1.1873826766624003,1,0.3000011444091797,1.6450004577636719,0.6975011825561523,-0.5249996185302734,2.720001220703125,2,0.04563894593954876,1.8936108044932147,49.86000061035156,1.2857111716621255,49.7599983215332,1.9999841055392196,50.0,0.04563894593954876
1401,2011-01-20,49.2599983215332,49.709999084472656,49.06000137329102,49.06000137329102,107900.0,-0.000811377609459929,-5.500076295109874,-0.3508720268768821,14.355298891605301,21.971673439944816,0.535539341352326,1.7931455029229966,1.375328170889162,-2.031276777033753,22.98035859936966,0.6499977111816335,-1.4491329620988154,-1.4630014419555692,-3.8054897601106177,0.8794868761994792,-2.6342456010330935,-0.29175728287804503,0.8300018310546875,44.66654459635417,14.137857550409407,1.1712441590775227,1,0.30500221252441406,1.6850013732910156,0.9100008010864258,-0.375,2.9099998474121094,3,0.047300079383806315,-1.7118786530802255,49.29999923706055,1.8936108044932147,49.86000061035156,1.2857111716621255,49.7599983215332,0.047300079383806315
1402,2011-01-21,48.84000015258789,49.45000076293945,48.7400016784668,49.45000076293945,157400.0,-0.008526150695415624,1.3278635215248769,-3.0500495918212724,17.2012420536592,21.065055519736045,0.7945338451102586,2.0289099436920353,1.8071965406957702,-1.500218787260252,21.743256321125056,0.7099990844726562,-1.494720311898206,-1.6999996185302706,-4.029789420353573,0.6297901832930322,-2.8648945194419255,-0.5351047176186157,1.25,16.666666666666664,-16.991546457304416,1.1648949009116525,1,0.5,2.104999542236328,1.9249992370605469,0.09999847412109375,2.5400009155273366,4,0.06101555145221327,-5.500076295109874,49.2599983215332,-1.7118786530802255,49.29999923706055,1.8936108044932147,49.86000061035156,0.06101555145221327
1403,2011-01-24,48.75,48.95000076293945,48.52000045776367,48.75,111100.0,-0.0018427549612348715,1.149993324305251,-0.0,17.353011134398116,20.91431064607792,0.8115414188224008,1.9096601374500608,1.9021405386216728,-1.3087736245415655,20.43649376448322,0.43000030517578125,-1.5441678558463607,-1.5949996948242173,-3.832202537362683,0.6422031477142482,-2.71360111609345,-0.47639827355498454,1.1000001525878886,14.649655219332985,-18.44202034611223,1.1186014212692343,1,0.5550003051757812,2.1599998474121094,2.085000991821289,0.25,2.729999542236328,0,0.05641025641025643,1.3278635215248769,48.84000015258789,-5.500076295109874,49.2599983215332,-1.7118786530802255,49.29999923706055,0.05641025641025643
1404,2011-01-25,48.77999877929688,49.0,48.45000076293945,48.5,185800.0,0.000615359575320662,-1.8947537494729656,100.0,19.375035017637146,21.144013824116733,0.729732581536858,1.6765755043640524,1.8727005101022556,-1.240913194925362,19.302020172371176,0.5499992370605469,-1.5332484995193738,-1.3815008163452092,-3.490073109302692,0.7270714766122737,-2.435786962823954,-0.3272146698664642,0.8306014282226499,20.121837754352445,-13.708711266886137,1.0542861464787425,1,0.49000167846678977,2.095001220703118,2.390001296997063,0.325000762939446,3.4600028991699148,1,0.04428044078444793,1.149993324305251,48.75,1.3278635215248769,48.84000015258789,-5.500076295109874,49.2599983215332,0.04428044078444793
1405,2011-01-26,49.02000045776367,49.1500015258789,48.40999984741211,49.06000137329102,183800.0,0.004920083732528724,5.727250658898969,-0.14286103542236508,25.07295730662976,21.280151517701384,0.46144061335905207,1.2444094216049706,1.6463740680295373,-1.374120051870534,18.55482078090548,0.7400016784667898,-1.4760897586791586,-0.978999137878418,-2.8955742460880742,0.9375759703312383,-1.937286691983246,-0.020711583773589837,0.35847986083984296,46.923151411292096,11.138605901988491,0.958287554104828,1,0.22999954223632812,1.8349990844726562,2.2799997329711914,0.08499908447265625,2.5699996948242188,2,0.04079967322161138,-1.8947537494729656,48.77999877929688,1.149993324305251,48.75,1.3278635215248769,48.84000015258789,0.04079967322161138
1406,2011-01-27,48.790000915527344,48.91999816894531,48.47000122070313,48.91999816894531,182400.0,-0.004691953082181177,5.92317624273714,3.2498569521260676,25.825885339461337,21.568324047255196,0.5799881893902494,1.32662702732501,1.8915267017325519,-1.0463608417249617,18.92211574502549,0.5499992370605398,-1.3799659585455402,-1.0719987869262724,-2.9182083082620096,0.7742107344094649,-1.995103547594141,-0.14889402625840376,0.39478330883788715,36.5385320764406,-1.7976499756957125,0.9231047606678701,1,0.45999908447265625,2.0649986267089844,2.594999313354492,0.3149986267089844,2.2099990844726562,3,0.06620207996774985,5.727250658898969,49.02000045776367,-1.8947537494729656,48.77999877929688,1.149993324305251,48.75,0.06620207996774985
1407,2011-01-28,48.16999816894531,49.31999969482422,48.09000015258789,48.88000106811523,339800.0,-0.012707578088704596,-1.827588626049591,5.46167615470386,25.98193613223019,21.89452835159571,1.0204136732438798,1.7181078651530441,2.5430018201614786,-0.32929519671003504,18.64659727121202,1.2299995422363281,-1.2819762175558367,-1.4910015106201158,-3.134207337380694,0.15220431614046248,-2.312604424000405,-0.6693985972398266,0.24000167846679688,6.503906189426152,-32.78966558494799,0.8216029133802898,1,0.9200019836425781,2.3500022888183594,3.4350013732910156,1.1550006866455078,3.2900009155273438,4,0.08303923919554479,5.92317624273714,48.790000915527344,5.727250658898969,49.02000045776367,-1.8947537494729656,48.77999877929688,0.08303923919554479
1408,2011-01-31,47.849998474121094,48.38999938964844,47.68999862670898,48.29999923706055,207600.0,-0.006643132800252416,1.2222208766522984,0.6338013034391299,24.78392598406846,21.819599305629264,1.1633235200000343,1.8792807964558946,2.8933385511105385,0.08737101061854702,19.217606333790442,0.7000007629394602,-1.251037666612909,-1.649001121520996,-3.3372514190416425,0.039249175999650276,-2.4931262702813157,-0.8048759727606765,1.470001220703125,9.815935126786338,-30.62491734583905,0.8441251487603227,1,1.0400009155273438,2.470001220703125,3.7550010681152344,1.4750003814697266,4.390003204345703,0,0.07377226137014992,-1.827588626049591,48.16999816894531,5.92317624273714,48.790000915527344,5.727250658898969,49.02000045776367,0.07377226137014992
1409,2011-02-01,48.349998474121094,48.68999862670898,47.9900016784668,47.9900016784668,245600.0,0.01044932112736463,-2.8889065496815363,-0.7999915229093375,35.05158186685753,22.77787485850523,0.4767385340806598,1.2363194061206286,2.4043208026029745,-0.31846044668499474,20.868961622289866,0.8400001525878835,-1.220297106842061,-1.018000984191893,-2.630552747234887,0.5945507788511009,-1.8242768657133865,-0.21172510267039968,0.970001220703125,40.49076165178649,-2.8581852073909673,0.8062758815214963,2,0.35000038146972656,1.8250007629394531,3.2550010681152344,0.9750003814697266,3.25,1,0.06473632196266843,1.2222208766522984,47.849998474121094,-1.827588626049591,48.16999816894531,5.92317624273714,48.790000915527344,0.06473632196266843
1410,2011-02-02,48.06000137329102,48.77000045776367,48.0099983215332,48.36000061035156,267400.0,-0.00599787197481072,-2.7999599462134865,-0.8333386315711196,25.85757609003082,24.055905658330282,0.6396057492083926,1.3863204138399468,2.711183495044999,0.06481518989508572,22.55743553997972,0.7600021362304688,-1.1824186885606878,-1.1739980697631793,-2.7515300503794506,0.403533910853092,-1.962764060071315,-0.3852320794550437,1.22739830017089,22.69954013035568,-19.207962602304015,0.7887659903081339,2,0.509998321533196,2.114997863769524,3.6474981307983327,1.2649974822997976,3.0999984741210866,2,0.08697461892913672,-2.8889065496815363,48.349998474121094,1.2222208766522984,47.849998474121094,-1.827588626049591,48.16999816894531,0.08697461892913672
1411,2011-02-03,48.38000106811523,48.540000915527344,47.93999862670898,48.099998474121094,163000.0,0.006658337196844943,1.0000000000000238,-0.9333443535979029,29.750032663313988,25.450215726069704,0.20299863207413438,0.928860972663891,2.3872923342047088,-0.16564473298634397,24.25595445338799,0.6000022888183665,-1.1685071668606213,-0.7364984512329187,-2.190064392966349,0.7170674905005114,-1.4632814220996337,-0.009715480366203622,0.8754505844116238,42.33141038392661,2.490183676378443,0.7267829708667144,2,0.12499809265137429,1.7949981689453196,3.327498435974128,0.944997787475593,2.3600006103515696,3,0.06634971090540565,-2.7999599462134865,48.06000137329102,-2.8889065496815363,48.349998474121094,1.2222208766522984,47.849998474121094,0.06634971090540565
1412,2011-02-04,48.43000030517578,48.59000015258789,48.099998474121094,48.290000915527344,181800.0,0.0010334691185756029,1.1304463204683795,0.499993188103717,32.545964081784604,27.138321609112648,0.09915163084976086,0.7628169318575004,2.342928971586616,-0.13001391224871384,25.47059203044292,0.4900016784667969,-1.1279894210922805,-0.5879991531372042,-1.9387038252022393,0.7627055189278309,-1.2633514891697217,0.08735318289531335,0.7941422868347132,68.51855776430882,30.647134937208463,0.6753523360325163,2,0.07499885559082031,1.7449989318847656,3.3349990844726562,0.8949985504150391,2.1500015258789062,4,0.05306627459487245,1.0000000000000238,48.38000106811523,-2.7999599462134865,48.06000137329102,-2.8889065496815363,48.349998474121094,0.05306627459487245
1413,2011-02-07,48.68000030517578,49.33000183105469,48.36000061035156,48.36000061035156,112800.0,0.00516208958134734,-5.062513411057864,2.285722070844687,35.1010028032251,28.885651363066863,-0.18083921606742592,0.450874197662408,2.066446728476464,-0.2952542253137551,25.52188028500707,0.970001220703125,-1.0371082341157063,-0.2839992523193331,-1.595589376569194,1.0275908719305278,-0.9397943144442635,0.37179580980559734,-0.990001678466804,53.23740809756844,20.760041348122492,0.6557950621249287,2,-0.1700000762939453,1.2999992370605469,3.1449995040893555,0.6449985504150391,3.229999542236328,0,0.05710761630790917,1.1304463204683795,48.43000030517578,1.0000000000000238,48.38000106811523,-2.7999599462134865,48.06000137329102,0.05710761630790917
1414,2011-02-08,49.040000915527344,49.13000106811523,48.2599983215332,48.4000015258789,219200.0,0.0073952466740903056,1.1219587082127866,2.000000000000022,46.54257396812898,31.271164325455665,-0.5588488944178422,0.04929633070132411,1.685857751713442,-0.5724910427827723,25.476205368380846,0.8700027465820241,-0.9471270681101345,0.1040012359619169,-1.1738981775768593,1.3819006495006931,-0.5349484708074712,0.742950942731305,-1.317202224731453,79.13667287811394,46.53340379987592,0.6389497067693867,2,-0.5300006866455078,0.4849987030029297,2.732499122619629,0.28499794006347656,2.9599990844726562,1,0.0652528691516856,-5.062513411057864,48.68000030517578,1.1304463204683795,48.43000030517578,1.0000000000000238,48.38000106811523,0.0652528691516856
1415,2011-02-09,49.290000915527344,49.31999969482422,48.81999969482422,48.88999938964844,212200.0,0.005097879187046406,1.1739173701756422,0.6250029802350741,50.37786666999773,33.999162251070814,-0.8566025267656485,-0.2298130221206165,1.4383821694557497,-0.7446185068315714,25.347621846381372,0.5,-0.842586326564529,0.3650011062622056,-0.8957672742341529,1.6257694867585641,-0.26538308398597366,0.9953852965103849,-1.5350581619262798,97.12224292704616,63.31665050019879,0.6303841902481804,2,-0.7800006866455078,0.12499809265136719,2.2549991607666016,0.03499794006347656,3.8499984741210938,2,0.04686543955543021,1.1219587082127866,49.040000915527344,-5.062513411057864,48.68000030517578,1.1304463204683795,48.43000030517578,0.04686543955543021
1416,2011-02-10,48.77000045776367,49.6500015258789,46.72999954223633,48.25,703400.0,-0.010549816354332053,1.5614023346590047,1.2999961853172863,49.140052824657005,36.57228632800713,-0.37966312245993805,0.21289285219963006,1.9694237313259464,-0.1651055673646411,26.132803307231868,2.920001983642571,-0.7656495329516488,-0.09899940490722514,-1.2760055129660373,1.078006703151587,-0.6875024589366276,0.48950364912217736,0.5600013732910156,69.86299759230076,32.48950825301224,0.5885030540294051,2,-0.5799999237060547,0.08499908447265625,2.6875,0.5549983978271484,6.049999237060547,3,0.04900552321540874,1.1739173701756422,49.290000915527344,1.1219587082127866,49.040000915527344,-5.062513411057864,48.68000030517578,0.04900552321540874
1417,2011-02-11,52.0,52.88999938964844,48.93000030517578,48.93000030517578,743300.0,0.06622922927863417,-1.5798042202733162,5.903840369731871,72.53814433207874,41.878310588897165,-3.362886621862856,-3.014124952956081,-1.231761662919709,-3.3179624908591947,26.3862001542441,4.119998931884766,-0.6383542215504932,3.0310001373291016,1.2596265046121147,4.8023737700460885,2.145313320970608,3.916686953687595,-5.270000457763672,85.55195760236363,43.43259224947202,0.8856868163584917,2,-2.190000534057617,-2.190000534057617,-0.5424995422363281,-2.6750011444091797,3.0999984741210938,4,-0.024230736952561616,1.5614023346590047,48.77000045776367,1.1739173701756422,49.290000915527344,1.1219587082127866,49.040000915527344,-0.024230736952561616
1418,2011-02-14,51.81000137329102,52.18000030517578,51.540000915527344,51.70000076293945,295600.0,-0.003653819744403375,-1.976739234577101,0.0358308212658855,70.5563299397879,45.823282597000535,-2.8520076375356,-2.8065646888788507,-1.005536024995287,-3.0505042713947788,26.569208652208264,0.6399993896484375,-0.49335135978618183,2.738501358032231,0.5795607312400151,4.897441984824447,1.659031044636123,3.8179716714283387,-5.080001831054695,82.46756423523071,36.01386093569323,1.0794703133961094,2,-2.00000190734864,-2.00000190734864,-0.3900012969970774,-2.4850025177002024,3.759998321533196,0,-0.023740581154865992,-1.5798042202733162,52.0,1.5614023346590047,48.77000045776367,1.1739173701756422,49.290000915527344,-0.023740581154865992
1419,2011-02-15,51.6500015258789,52.0,51.4000015258789,51.59000015258789,301800.0,-0.0030882038828627945,-1.7272743035987754,0.5454640033290721,68.0384232787676,50.51004339574907,-2.430240593922285,-2.640991629277096,-0.8304089327275364,-2.813667832420556,25.641702773509383,0.5999984741211009,-0.2910228478897352,2.4890014648437457,0.06080747794749186,4.91719545174,1.2749044713956224,3.703098458291869,-4.796801986694327,79.87016405056444,32.09299024574723,1.2140969934481267,2,-1.8400020599365163,-1.8400020599365163,-0.47500228881835227,-2.325002670288079,3.2399978637695384,1,0.005033849251736111,-1.976739234577101,51.81000137329102,-1.5798042202733162,52.0,1.5614023346590047,48.77000045776367,0.005033849251736111
1420,2011-02-16,51.54999923706055,51.86000061035156,51.290000915527344,51.68000030517578,224600.0,-0.0019361526788773675,1.3265213972643264,-2.166634878250622,69.27373170636851,54.901565511644016,-1.992670994835052,-2.4915238887321465,-0.7245114717208807,-2.6498831628941133,24.870160783447176,0.5699996948242188,-0.035088414347541175,2.276499176025389,-0.3768589731730927,4.929857325223871,0.9498201014261483,3.60317825062463,-4.576063700866698,78.24675023083255,27.848022409444965,1.3266790745992416,2,-1.739999771118164,-1.739999771118164,-0.4499988555908203,-2.2250003814697266,2.9099998474121094,2,0.00872940387195853,-1.7272743035987754,51.6500015258789,-1.976739234577101,51.81000137329102,-1.5798042202733162,52.0,0.00872940387195853
1421,2011-02-17,51.59000015258789,51.72999954223633,51.29999923706055,51.38000106811523,229200.0,0.0007759634552737538,-1.324308720127018,-1.6153643005957294,75.98786485300373,59.7284433751128,-1.7091880227082896,-2.474906527965487,-0.7834987194517069,-2.6226667607455525,23.83593097451709,0.43000030517578125,0.1705510019158396,2.200000000000003,-0.6483056800461213,5.048305680046127,0.7758471599769408,3.624152840023065,-4.497743339324948,67.17172884817309,10.757089835140889,1.4241528400230612,2,-1.7800006866455078,-1.7800006866455078,-0.48999977111816406,-2.1400012969970703,3.259998321533203,3,0.030044567406011025,1.3265213972643264,51.54999923706055,-1.7272743035987754,51.6500015258789,-1.976739234577101,51.81000137329102,0.030044567406011025
1422,2011-02-18,51.81999969482422,51.81999969482422,51.349998474121094,51.4900016784668,190100.0,0.004458219452530665,1.8485093691839967,1.5714259763850513,80.58553565067949,64.78228035816329,-1.5731831264237144,-2.6036979951839356,-1.0343944003330634,-2.7885386893315314,22.480223683364635,0.470001220703125,0.46932103177407924,2.2809995651245103,-0.7519560138741994,5.31395514412322,0.7645217756251554,3.797477354623865,-4.611788030033566,59.550465479109164,-2.644641417938672,1.5164777894993546,2,-2.010000228881836,-2.010000228881836,-0.8174991607666016,-2.075000762939453,4.3100013732910085,4,0.05789270586004336,-1.324308720127018,51.59000015258789,1.3265213972643264,51.54999923706055,-1.7272743035987754,51.6500015258789,0.05789270586004336
1423,2011-02-22,51.5,51.72000122070313,51.33000183105469,51.349998474121094,148900.0,-0.006175216069254086,-3.105368831064605,0.454552810755199,74.96040209705663,67.93981681693303,-0.9064190026377688,-2.1788210382078574,-0.7352491375013201,-2.404343726137533,20.84768113611424,0.48999786376953125,0.7504787009758616,1.8234998703002958,-1.306634383471014,4.9536341240716055,0.2584327434146445,3.388566997185947,-4.178152580712194,29.57737398050741,-33.90236985828806,1.5650671268856546,2,-1.6900005340576172,-1.6900005340576172,-0.7249994277954102,-1.7550010681152344,4.569999694824219,1,0.06990288299264269,1.8485093691839967,51.81999969482422,-1.324308720127018,51.59000015258789,1.3265213972643264,51.54999923706055,0.06990288299264269
1424,2011-02-23,50.93999862670898,51.63000106811523,50.90999984741211,51.43999862670898,138300.0,-0.010873813073612126,-1.5714441416894132,-3.3332994252581254,71.88447151964036,70.32943957800443,-0.05426660776640091,-1.5269903776344549,-0.21271090901064582,-1.7857854784294815,18.892768113833714,0.7200012207031179,1.0220304802795752,1.1554985046386648,-1.9933927266273557,4.304389735904685,-0.41894711099434545,2.729944120271675,-3.506788168013955,3.1577637057939736,-62.7754737916683,1.574445615633011,2,-1.1299991607665945,-1.1299991607665945,-0.21999835968016868,-1.1949996948242116,5.9300003051757955,2,0.09089126801993341,-3.105368831064605,51.5,1.8485093691839967,51.81999969482422,-1.324308720127018,51.59000015258789,0.09089126801993341
1425,2011-02-24,51.02000045776367,51.4000015258789,50.56999969482422,51.02000045776367,191500.0,0.0015705110563695168,1.1842092054409699,-0.0,70.8201714326285,72.73834164555682,0.1530320804484262,-1.5278061328398138,-0.3380781457643991,-1.8143140273258567,17.100948226677243,0.8300018310546804,1.2925533772098774,1.135500335693358,-2.038098062867661,4.309098734254377,-0.451298863587148,2.722299534973864,-3.4776542204495797,36.00006103515625,-31.55881343230614,1.5867991992805084,2,-0.1100006103515625,-1.210000991821289,-0.6550006866455078,-1.2750015258789062,6.270000457763672,3,0.07585258520506089,-1.5714441416894132,50.93999862670898,-3.105368831064605,51.5,1.8485093691839967,51.81999969482422,0.07585258520506089
1426,2011-02-25,52.02000045776367,52.02000045776367,50.86000061035156,50.95000076293945,145300.0,0.019600156625397158,1.1682246322559484,100.0,74.62275598878297,72.9699651629684,-0.3771334195493381,-2.396273615688685,-1.3763048685055566,-2.740376372705775,15.344388369990464,1.1599998474121094,1.5280645969940139,1.9740003585815415,-1.2924637073430674,5.2404644245061505,0.3407683256192371,3.607232391543846,-4.370701157402891,100.0,31.217394943746996,1.6332320329623045,2,-0.6450004577636719,-2.210000991821289,-1.7475004196166992,-2.2750015258789062,5.860000610351555,4,0.04690500971237177,1.1842092054409699,51.02000045776367,-1.5714441416894132,50.93999862670898,-3.105368831064605,51.5,0.04690500971237177
1427,2011-02-28,52.16999816894531,52.4900016784668,51.68000030517578,52.13999938964844,155700.0,0.0028834623195250764,1.4178936221091107,0.028036250329775324,74.26979609680728,73.38257251374834,-0.5592970127036168,-2.3518151300657877,-1.567443107208753,-2.8341338664670133,14.45842774103398,0.8100013732910156,1.755013747512919,1.9239980697631864,-1.3486469301846071,5.19664306971098,0.2876755697892932,3.5603205697370797,-4.415884866798777,83.33316776504668,12.064359526620393,1.6363224999738963,2,-0.6399974822998047,-2.3599987030029297,-1.9149980545043945,-2.424999237060547,6.11000061035157,0,0.05137052710826184,1.1682246322559484,52.02000045776367,1.1842092054409699,51.02000045776367,-1.5714441416894132,50.93999862670898,0.05137052710826184
1428,2011-03-01,51.38000106811523,52.47000122070313,51.20000076293945,52.16999816894531,198800.0,-0.015142747336731488,-1.2087008442107832,-26.33430824008162,65.35433386215115,73.08434035634652,0.18247974528561173,-1.3531775715490042,-0.8408649192627848,-1.996709513458235,12.89075920946105,1.270000457763679,2.035131111369438,0.9575008392333899,-2.1475227185740806,4.06252439704086,-0.5950109396703454,2.510012618137125,-3.523170044218652,42.187527939648,-26.925842650978886,1.5525117789037362,3,0.14999961853028054,-1.5700016021728445,-1.2375011444091726,-0.555002212524407,7.090000152587905,1,0.09244842158922606,1.4178936221091107,52.16999816894531,1.1682246322559484,52.02000045776367,1.1842092054409699,51.02000045776367,0.09244842158922606
1429,2011-03-02,51.47999954223633,51.56999969482422,50.93999862670898,51.290000915527344,138200.0,0.0019462528618583441,2.4054210097636295,-0.24050547338635084,64.65863043639226,72.57155132634914,0.062391647425663166,-1.2718705531931107,-0.9818614294760977,-2.056041627085108,11.708213283852535,0.6300010681152415,1.8805324843650055,0.9009992599487333,-2.0771230587368024,3.879121578634269,-0.5880618993940345,2.390060419291501,-3.522505151024717,47.3957764192348,-17.42388372673785,1.4890611593427672,3,0.05000114440917969,-1.6700000762939453,-1.3724994659423828,-0.6350002288818359,6.869998931884766,2,0.08916084291768622,-1.2087008442107832,51.38000106811523,1.4178936221091107,52.16999816894531,1.1682246322559484,52.02000045776367,0.08916084291768622
1430,2011-03-03,52.2400016784668,52.349998474121094,51.5099983215332,51.7599983215332,167100.0,0.014763056390607154,1.4000108991825613,2.526351717630052,72.50325313067434,72.18437224609032,-0.6587110966971181,-1.7946750318819369,-1.7864811495606574,-2.7738983220747926,10.879012750149714,0.8699989318847656,1.7651996125207106,1.4520013809204073,-1.364069401534124,4.2680721633749386,0.043965989693141694,2.860036772147673,-4.183857187286449,84.66258673749985,19.634831046019343,1.4080353912272638,3,-0.7100009918212891,-2.430002212524414,-2.167501449584961,-1.3950023651123047,6.439998626708984,3,0.0886293473326294,2.4054210097636295,51.47999954223633,-1.2087008442107832,51.38000106811523,1.4178936221091107,52.16999816894531,0.0886293473326294
1431,2011-03-04,51.59000015258789,52.22000122070313,51.27000045776367,52.13000106811523,152200.0,-0.012442601550428978,1.6388865341414502,-1.1249940395771925,46.003900954715185,68.3419683909832,-0.00973311146991307,-0.940055120346031,-1.1915045195199667,-2.0894143507390766,9.823451461056845,0.970001220703125,1.666440083629361,0.6414999008178697,-1.9539717982624225,3.236971599898162,-0.6562359487222764,1.9392357503580158,-3.437178563438181,41.93549974896907,-19.649410411041963,1.2977358495401472,3,-0.05999946594238281,-1.7800006866455078,-1.5375003814697266,-0.7450008392333984,6.900001525878906,4,0.11048654285870407,1.4000108991825613,52.2400016784668,2.4054210097636295,51.47999954223633,-1.2087008442107832,51.38000106811523,0.11048654285870407
1432,2011-03-07,51.0,51.97999954223633,50.61999893188477,51.72999954223633,155400.0,-0.01143632779303827,1.2113839292636897,1.3518487121886613,42.67630204938132,64.75484616346371,0.5048032622439962,-0.15562393636510308,-0.6622629656058621,-1.4665754563808235,8.610548221146264,1.3600006103515554,1.5477593371225993,-0.07700023651123189,-2.3861497126492495,2.2321492396267857,-1.2315749745802407,1.077574501557777,-2.752434854840317,20.540572863720243,-36.816441036492265,1.154574738069008,3,0.5300006866455078,-1.1900005340576172,-0.9475002288818359,-0.1550006866455078,7.279998779296882,0,0.13490198172774948,1.6388865341414502,51.59000015258789,1.4000108991825613,52.2400016784668,2.4054210097636295,51.47999954223633,0.13490198172774948
1433,2011-03-08,51.459999084472656,51.56000137329102,50.54999923706055,50.88999938964844,96700.0,0.009019589891620772,1.6233676158769492,-0.7808219893919995,48.370477000588956,62.142180105791326,0.04306173947423986,-0.4181105502058742,-1.183763867242135,-1.8883324447829608,8.69962444077769,1.0100021362304759,1.3899737951930504,0.2439989089965806,-1.7739455102488932,2.2619433282420545,-0.7649733006261528,1.252971118619314,-3.1195852544231997,50.55556850669374,-3.7903607302360243,1.008972209622736,3,0.060001373291015625,-1.6499996185302734,-1.654998779296875,-0.7649993896484375,6.9099998474121165,1,0.13253011690942818,1.2113839292636897,51.0,1.6388865341414502,51.59000015258789,1.4000108991825613,52.2400016784668,0.13253011690942818
1434,2011-03-09,52.2400016784668,52.5,51.22000122070313,51.22000122070313,238600.0,0.015157454486420585,-1.5098004016650235,1.789475445382863,55.2995561826788,60.41766730024136,-0.5957971703568319,-0.9972127133151787,-2.0110250055345134,-2.6269254204669323,8.878319860341142,1.279998779296868,1.1922317209205815,0.8640014648437528,-0.9215593069097423,2.649562236597248,-0.02877892103299473,1.7567818507205004,-3.808596137225358,86.66675795853132,33.884092619973316,0.8927803858767471,3,-0.7150020599365234,-2.430002212524414,-2.6350021362304688,-1.7450027465820312,6.759998321533203,2,0.1192572615250187,1.6233676158769492,51.459999084472656,1.2113839292636897,51.0,1.6388865341414502,51.59000015258789,0.1192572615250187
1435,2011-03-10,51.599998474121094,52.41999816894531,51.52000045776367,51.84000015258789,139600.0,-0.012251209490475756,-3.500014305196601,-0.23529565760489643,50.0703116407212,57.689617928234505,0.15101127413562665,-0.1847491863262647,-1.4208887718106666,-1.9355610239222472,9.38508988426598,0.8999977111816406,1.0470064264187968,0.10849838256835653,-1.3836605791719236,1.6006573443086367,-0.6375810983017871,0.8545778634385002,-3.079421055911517,53.84609365371561,2.764431680299957,0.7460794808701414,3,-0.07499885559082031,-1.789999008178711,-2.16249942779541,-1.1049995422363281,7.600002288818359,3,0.13081395735671042,-1.5098004016650235,52.2400016784668,1.6233676158769492,51.459999084472656,1.2113839292636897,51.0,0.13081395735671042
1436,2011-03-11,51.15999984741211,51.70000076293945,51.1500015258789,51.38999938964844,97100.0,-0.008527105420936376,-3.4000610360873935,0.9583247238337439,45.49180648237659,54.49206352663109,0.5098008292967933,0.4674491549560216,-1.0130419713935197,-1.4492721438358203,7.410192901756339,0.549999237060554,0.9469248376022321,-0.4510002136230469,-1.2448959438519367,0.34289551660584294,-0.8479480787374953,-0.05405234850859841,-2.5520339897737543,31.282070342990053,-17.95469633213844,0.396947865114446,3,0.36499977111816406,-1.3500003814697266,-1.7875003814697266,-0.6650009155273438,7.270000457763672,4,0.14698984519531932,-3.500014305196601,51.599998474121094,-1.5098004016650235,52.2400016784668,1.6233676158769492,51.459999084472656,0.14698984519531932
1437,2011-03-14,50.7400016784668,51.0,50.38000106811523,50.68999862670898,113100.0,-0.00820950293584799,1.1754360134384745,-0.21740500555623143,44.87871887899343,52.216995195169126,0.7885461977563821,0.8308073624229877,-0.6520159681729254,-0.971383929621382,7.032724714282823,0.7799987792968821,0.8443893393482895,-0.8079984664916964,-1.6690531424459678,0.053056209462575055,-1.2385258044688356,-0.3774711285145571,-2.046395150188239,16.98116942122764,-33.30720640603952,0.43052733797713616,3,0.6999988555908203,-0.9300022125244141,-1.4000024795532227,-0.24500274658203125,7.569999694824226,0,0.15273945099786967,-3.4000610360873935,51.15999984741211,-3.500014305196601,51.599998474121094,-1.5098004016650235,52.2400016784668,0.15273945099786967
1438,2011-03-15,50.58000183105469,50.959999084472656,49.790000915527344,49.849998474121094,148800.0,-0.0031533275939958916,-1.7529418100546625,14.5991760756769,47.43592042607237,50.303360749578026,0.9198659636599729,0.942243292664763,-0.5186017129813294,-0.745214442145695,6.823276002157766,1.1699981689453125,0.595763095337837,-0.9064983367919908,-1.8595491869895042,0.04655251340552269,-1.3830237618907475,-0.42997291169323404,-1.8024674455487286,29.151335144494023,-25.979324893651086,0.4765254250987572,3,0.5649986267089844,-0.7700023651123047,-1.2400026321411133,-0.08500289916992188,8.239997863769531,1,0.15223401877211118,1.1754360134384745,50.7400016784668,-3.4000610360873935,51.15999984741211,-3.500014305196601,51.599998474121094,0.15223401877211118
1439,2011-03-16,51.90999984741211,52.81000137329102,50.540000915527344,50.63999938964844,550700.0,0.026294938082442654,-2.0884414468886905,1.7397186543064076,55.38089329452519,48.40087632333922,-0.38299838723549584,-0.38712571900622095,-1.8564102496303434,-1.9998388323482175,6.674238713825356,2.270000457763679,0.3600224368243019,0.4104997634887724,-0.5588942374155508,1.3798937643930955,-0.07419723696339275,0.8951967639409375,-3.0502161618233004,70.19862948811048,12.125598308988877,0.4846970004521632,3,-0.6099987030029297,-2.1000003814697266,-2.6649999618530273,-1.4150009155273438,6.959999084472663,2,0.12444613953884875,-1.7529418100546625,50.58000183105469,1.1754360134384745,50.7400016784668,-3.4000610360873935,51.15999984741211,0.12444613953884875
1440,2011-03-17,52.0,52.63000106811523,51.84000015258789,52.63000106811523,241900.0,0.0017337729310815675,1.5079351623665955,-0.49606365435850974,49.864127265819725,48.82979035790639,-0.5706309207078561,-0.4655535486128599,-1.9459214417868083,-2.0174879418092218,6.63043343560123,0.7900009155273366,0.24909708366419636,0.47799987792969034,-0.5168836042606486,1.4728833601200293,-0.019441863165482687,0.9754416190248634,-3.0596120003299987,73.17876653929942,19.56613132373674,0.497441741095171,3,-0.6999988555908203,-2.190000534057617,-2.9825000762939453,-1.5050010681152344,6.159999847412109,3,0.13461538461538458,-2.0884414468886905,51.90999984741211,-1.7529418100546625,50.58000183105469,1.1754360134384745,50.7400016784668,0.13461538461538458
1441,2011-03-18,53.13999938964844,53.22000122070313,51.93000030517578,51.93000030517578,517800.0,0.021923065185546875,-1.1322345315485278,-1.9206302111401299,55.8083916045579,50.28891141959268,-1.6401167278811215,-1.5636458804045148,-3.0718524491118444,-3.08032746677339,6.745286327328283,1.2900009155273509,0.16673901840520955,1.540499305725099,0.3097793475080053,2.771219263942193,0.9251393266165522,2.155859284833646,-4.120619162178869,97.66758530796706,45.83923413509468,0.6153599791085459,3,-1.6349983215332031,-3.164999008178711,-4.177499771118164,-2.645000457763672,6.119998931884766,4,0.11403841631340872,1.5079351623665955,52.0,-2.0884414468886905,51.90999984741211,-1.7529418100546625,50.58000183105469,0.11403841631340872
1442,2011-03-21,54.81999969482422,54.81999969482422,53.45000076293945,53.45000076293945,232200.0,0.03161460904162228,1.0,1.1322313789037624,68.61470780208663,52.53827039753686,-3.0410661372706045,-3.1698919585138583,-4.707334112056131,-4.667825312827084,7.148437223562993,1.6800003051757812,-0.012712482371256328,3.0704996109008817,1.1749264944398377,4.966072727361926,2.122713052670356,4.018286169131407,-5.632594627625309,100.0,45.01260466172511,0.947786558230523,3,-2.5149993896484375,-2.9449996948242188,-6.297499656677246,-4.805000305175781,4.790000915527344,0,0.06585189037665029,-1.1322345315485278,53.13999938964844,1.5079351623665955,52.0,-2.0884414468886905,51.90999984741211,0.06585189037665029
1443,2011-03-22,55.099998474121094,55.1500015258789,54.209999084472656,54.86999893188477,219900.0,0.005107602715351822,4.696887029095441,0.16788300843410214,69.21442765177085,54.084367227435976,-3.0736597728199655,-3.337473369802737,-4.918010388074578,-4.844770776163699,7.662793726432452,0.9400024414062429,0.10830526480910407,3.1704984664917006,0.7607254892201638,5.5802714437632375,1.9656119778559287,4.375384955127473,-5.574637729264666,98.91533524647424,41.19270182376805,1.2048864886357702,3,-2.6299972534179688,-2.6299972534179688,-5.289999008178711,-5.084999084472656,4.700000762939453,1,0.05825776747847966,1.0,54.81999969482422,-1.1322345315485278,53.13999938964844,1.5079351623665955,52.0,0.05825776747847966
1444,2011-03-23,55.56999969482422,56.54999923706055,54.84000015258789,54.88000106811523,371200.0,0.00852996794408023,-3.4415534230694917,3.0000000000001235,68.23656969760276,56.10284034486727,-3.3767244534665863,-3.62887586809218,-5.306640307948044,-5.223906577841866,8.94714035186787,1.7099990844726562,0.328620741668054,3.4089996337890653,0.5514866534979035,6.266512614080227,1.9802431436434844,4.837756123934646,-5.594667687485995,79.19321161935954,23.85060415269909,1.4287564901455823,3,-2.3999996185302734,-2.3999996185302734,-5.760000228881836,-5.555000305175781,5.099998474121094,2,0.05848479427475506,4.696887029095441,55.099998474121094,1.0,54.81999969482422,-1.1322345315485278,53.13999938964844,0.05848479427475506
1445,2011-03-24,54.88999938964844,55.68999862670898,54.790000915527344,55.61999893188477,230000.0,-0.012236823986146561,1.0689627956942274,-1.0579724567252136,68.01309657222792,58.605205910406305,-2.4372634941449363,-2.7869686335268256,-4.548591247130858,-4.459265980488468,10.377008452323869,0.8999977111816335,0.4807491861228854,2.53549938201904,-0.5143416736771087,5.585340437715189,1.0105788541709657,4.0604199098671145,-4.2572006593379825,64.06925906506868,6.740309914174475,1.5249205278480762,3,-1.7199993133544922,-1.7199993133544922,-5.079999923706055,-4.875,5.450000762939453,3,0.07250864613758612,-3.4415534230694917,55.56999969482422,4.696887029095441,55.099998474121094,1.0,54.81999969482422,0.07250864613758612
1446,2011-03-25,54.459999084472656,55.43000030517578,54.43999862670898,55.02999877929688,231100.0,-0.007833855164095183,-2.2459038947394228,0.7808219893920018,69.2222171359592,61.31003905006917,-1.6650261132133153,-2.2817854229648304,-4.0561800756133835,-3.94882127032848,11.375492365890738,0.990001678466804,0.5224914269638319,1.983499145507814,-1.2021868157424223,5.16918510675805,0.3906561648826994,3.5763421261329285,-3.2354803034871935,32.58060705399399,-28.18726524825732,1.5928429806251174,3,-1.289999008178711,-1.289999008178711,-4.649999618530273,-4.444999694824219,4.819999694824226,4,0.06793978746125928,1.0689627956942274,54.88999938964844,-3.4415534230694917,55.56999969482422,4.696887029095441,55.099998474121094,0.06793978746125928
1447,2011-03-28,54.849998474121094,55.4000015258789,54.72999954223633,54.790000915527344,160600.0,0.007161208156531762,-6.44445386343399,-0.10525893108109785,68.98095897983123,63.70393222270904,-1.5764974686234012,-2.593691250090039,-4.381496186070692,-4.263434959128077,11.969117460640755,0.9400024414062429,0.6768555630353461,2.2394985198974595,-1.112994922529019,5.591991962323938,0.5632517986842203,3.9157452411106988,-3.0929316475281254,27.35039948354871,-33.275456816334824,1.6762467212132397,3,-1.3049983978271484,-1.6799983978271484,-5.039999008178711,-4.834999084472656,4.040000915527344,0,0.08040109334720946,-2.2459038947394228,54.459999084472656,1.0689627956942274,54.88999938964844,-3.4415534230694917,55.56999969482422,0.08040109334720946
1448,2011-03-29,56.13000106811523,56.15999984741211,54.709999084472656,54.790000915527344,214000.0,0.02333641986513557,1.0714330478663545,22.33424465920639,70.62565887465219,65.39779506494537,-2.21988571105107,-3.688711985188384,-5.572870974629247,-5.463196516632117,13.28936430724237,1.4500007629394531,0.9613902671911774,3.282001113891596,-0.36364210909332684,6.927644336876519,1.459179502399138,5.104822725384054,-3.8936410004755047,80.09487926757807,21.82270493821744,1.8228216114924607,3,-1.9350013732910085,-2.960000991821282,-6.3200016021728445,-6.11500167846679,0.5699996948242259,1,0.061998921717697275,-6.44445386343399,54.849998474121094,-2.2459038947394228,54.459999084472656,1.0689627956942274,54.88999938964844,0.061998921717697275
1449,2011-03-30,56.06999969482422,56.47000122070313,55.599998474121094,56.11999893188477,150600.0,-0.001068971533034424,1.3199955241112822,-0.03731285922915206,75.25424853899229,68.21891965085344,-1.6849191525681277,-3.443771936584355,-5.426335569642887,-5.3140257588174435,15.022397986851887,0.8700027465820384,1.3172518352633347,2.99249973297119,-0.8624313825401018,6.847430848482482,1.065034175215544,4.919965290726836,-3.4022757102424137,80.29551651498701,20.57683882816049,1.9274655577556443,3,-1.8299999237060547,-2.8999996185302734,-6.260000228881836,-6.055000305175781,0.740001678466804,2,0.06652398007023064,1.0714330478663545,56.13000106811523,-6.44445386343399,54.849998474121094,-2.2459038947394228,54.459999084472656,0.06652398007023064
1450,2011-03-31,56.86999893188477,57.0099983215332,55.88000106811523,55.91999816894531,185000.0,0.014267865907165334,-1.1941801508849605,-19.000305180435376,80.99891233485182,71.01786639866387,-1.9237657529519652,-4.088750777399589,-6.110667289613225,-6.041013721622917,16.173316131238956,1.1299972534179759,1.72229384563893,3.56099910736085,-0.624116055112637,7.746114269834337,1.4684415261241028,5.653556688597597,-3.81404742205509,94.55255228510812,29.9464735837647,2.0925575812367434,3,-1.6399993896484446,-3.4699993133544993,-7.05999946594239,-6.854999542236335,0.24000167846678977,3,0.0668190488558289,1.3199955241112822,56.06999969482422,1.0714330478663545,56.13000106811523,-6.44445386343399,54.849998474121094,0.0668190488558289
1451,2011-04-01,57.290000915527344,57.72000122070313,56.95000076293945,56.95000076293945,237000.0,0.007385299657656441,-3.529412424687854,0.35789461003786316,85.55915947459091,72.90058325116435,-1.892163968927342,-4.279225994272323,-6.4064469364264625,-6.407334592350708,17.770862479944487,0.8500022888183594,2.0014311127403346,3.6960010528564453,-0.7635494735771147,8.155551579290005,1.4662257896396653,5.925776316073225,-3.759563788293235,85.71428571428551,14.460872784661376,2.2297752632167787,4,-1.3250007629394531,-3.5349998474121094,-6.930001258850098,-7.275001525878906,0.11999893188476562,4,0.05323789820771152,-1.1941801508849605,56.86999893188477,1.3199955241112822,56.06999969482422,1.0714330478663545,56.13000106811523,0.05323789820771152
1452,2011-04-04,57.88000106811523,58.209999084472656,57.02999877929688,57.25,195700.0,0.010298483909222167,-1.2056008128487299,1.8529434864073213,87.86305399654704,74.97265284502836,-2.237782325765984,-4.561222124778176,-6.849267835545639,-6.936484386732033,20.10224251583984,1.1800003051757741,2.3834986776864326,3.9420011520385643,-0.7313343428118557,8.615336646888984,1.6053334046133543,6.278668899463774,-3.7630249677954524,90.5714852469306,13.414429259228584,2.3366677474252118,4,-1.555002212524407,-3.8800010681152273,-7.287501335144036,-7.86500167846679,-0.6000022888183452,0,0.02418793513037576,-3.529412424687854,57.290000915527344,-1.1941801508849605,56.86999893188477,1.3199955241112822,56.06999969482422,0.02418793513037576
1453,2011-04-05,58.27999877929688,58.52000045776367,57.52000045776367,57.66999816894531,150200.0,0.0069108103628214845,-1.1978117795011527,0.9682532954690173,86.56714587598961,77.00938353151581,-2.3906633963268504,-4.663168279100326,-7.091502349712663,-7.275721804914845,22.532192238192884,1.0,2.666987411943772,4.00099887847901,-0.9007119569054041,8.902709713863423,1.5501434607868063,6.451854296171213,-3.508139001512646,91.78077001963547,13.175789248514462,2.450855417692206,4,-1.799999237060554,-4.124998092651374,-7.609998703002937,-8.264999389648445,-0.20999908447266336,1,0.010466723114761711,-1.2056008128487299,57.88000106811523,-3.529412424687854,57.290000915527344,-1.1941801508849605,56.86999893188477,0.010466723114761711
1454,2011-04-06,58.47000122070313,58.77999877929688,58.290000915527344,58.290000915527344,122200.0,0.0032601655007882258,-4.444411477980836,0.2950821722490514,86.71962208106558,79.0878863658311,-2.375890337822355,-4.598258897688574,-7.11924811205008,-7.40563728366196,24.467331228029305,0.5,2.7006942418586846,3.8795013427734446,-1.2625540907730795,9.021556776319969,1.308473626000179,6.45052905954671,-3.023476120522595,89.31042057728258,9.605183157339738,2.5710277167732625,4,-1.8600025177002024,-4.185001373291023,-7.800001144409187,-8.455001831054695,-0.9099998474121094,2,-0.030271941522329815,-1.1978117795011527,58.27999877929688,-1.2056008128487299,57.88000106811523,-3.529412424687854,57.290000915527344,-0.030271941522329815
1455,2011-04-07,58.349998474121094,58.56000137329102,58.04999923706055,58.34000015258789,200900.0,-0.002052381461889685,1.372080232073267,0.055546136565928377,83.44026553006115,80.66766952073132,-1.9148381578267788,-4.159915658864165,-6.842774902742484,-7.2205258871070725,26.39788724651848,0.5100021362304759,2.7129566115501973,3.4219985961914077,-1.7793391454304626,8.623336337813278,0.8213297253804726,6.022667467002343,-2.2367786381172863,76.50269009407482,-0.8919959721174706,2.600668870810935,4,-1.6049995422363281,-4.064998626708984,-7.679998397827148,-8.334999084472656,-0.3299980163574219,3,-0.026392410301657176,-4.444411477980836,58.47000122070313,-1.1978117795011527,58.27999877929688,-1.2056008128487299,57.88000106811523,-0.026392410301657176
1456,2011-04-08,58.68000030517578,58.7400016784668,58.34000015258789,58.36000061035156,154300.0,0.0056555585207263,-1.2222269317170347,32.00534147272034,79.96890197309577,81.88855207553848,-1.769347037376896,-4.108285629232682,-7.0018308318832325,-7.480923086974329,28.877431675688918,0.40000152587890625,2.727799623136761,3.37600040435791,-1.7653337572925736,8.517334566008394,0.8053333235326718,5.9466674851831485,-2.033424680513356,94.28580147879424,18.93466134310208,2.570667080825241,4,-1.9350013732910156,-4.395000457763672,-8.010000228881836,-8.665000915527344,0.3899993896484375,4,-0.026755277550428724,1.372080232073267,58.349998474121094,-4.444411477980836,58.47000122070313,-1.1978117795011527,58.27999877929688,-0.026755277550428724
1457,2011-04-11,58.4900016784668,58.77999877929688,58.33000183105469,58.52999877929688,108900.0,-0.0032378770572744076,-1.5000052982378456,-0.12499105929477937,76.69289692463792,82.56268963664802,-1.1272576968357413,-3.48667011585772,-6.6195819700947,-7.210221655288848,31.464978788411823,0.4499969482421946,2.806134986654733,2.798501777648923,-2.054617851097589,7.651621406395435,0.37194196327566686,5.225061592022179,-1.4167414228774788,76.98432641741883,4.42330309753828,2.426559814373257,4,-1.3000030517578125,-4.2050018310546875,-7.820001602172852,-8.47500228881836,0.5499992370605469,0,-0.018464725595183085,-1.2222269317170347,58.68000030517578,1.372080232073267,58.349998474121094,-4.444411477980836,58.47000122070313,-0.018464725595183085
1458,2011-04-12,58.27999877929688,58.9900016784668,57.88000106811523,58.40999984741211,348300.0,-0.003590406789939049,-1.3871070949534845,3.2502622794460736,72.24953960637919,82.22883308857988,-0.6483903838047951,-2.81452740115639,-6.205489179586515,-6.918959806999801,33.43482346483657,1.1100006103515696,2.9238799322611797,2.2034990310669045,-2.1368641455503408,6.54386220768415,0.03331744275828186,4.373680619375527,-0.8653908189660484,36.03581002130836,-34.2121224158952,2.1701815883086217,4,-0.8449974060058665,-3.889997482299812,-7.609998703002937,-8.264999389648445,0.6800003051757741,1,-0.017158545314781892,-1.5000052982378456,58.4900016784668,-1.2222269317170347,58.68000030517578,1.372080232073267,58.349998474121094,-0.017158545314781892
1459,2011-04-13,58.36999893188477,58.6500015258789,58.11999893188477,58.4900016784668,121500.0,0.0015442716965166081,1.4090893327784846,0.9230904662695459,81.63629364784879,82.29965323446844,-0.4222273069731841,-2.5252152286887934,-6.10226470030377,-6.9391264138671644,35.709170370635555,0.5300025939941264,3.0435983485432416,1.9704992294311623,-2.0109819039050265,5.951980362767351,-0.02024133723693211,3.9612397960992567,-0.6403122279267492,44.143927417692936,-25.774950663193408,1.990740566668096,4,-0.39999771118164773,-3.9799976348877024,-7.704998970031745,-8.529998779296882,-0.34999847412110086,2,-0.005139613543776789,-1.3871070949534845,58.27999877929688,-1.5000052982378456,58.4900016784668,-1.2222269317170347,58.68000030517578,-0.005139613543776789
1460,2011-04-14,59.0,59.18000030517578,58.02000045776367,58.06999969482422,154200.0,0.010793234189543366,-1.2524295576427364,-7.749825163710803,89.82448414695531,82.77357819806448,-0.8027291538240817,-2.7446233453813846,-6.518387692106266,-7.490450703775132,38.20951893931203,1.1599998474121094,3.071234694794761,2.250500297546388,-1.3111349341512692,5.8121355292440455,0.469682681697563,4.031317913395213,-1.1199989318847727,86.15381455278525,11.036351740346149,1.7808176158488283,4,-0.8950004577636719,-4.5149993896484375,-8.332500457763672,-9.15999984741211,-0.8100013732910227,3,-0.024406756384897865,1.4090893327784846,58.36999893188477,-1.3871070949534845,58.27999877929688,-1.5000052982378456,58.4900016784668,-0.024406756384897865
1461,2011-04-15,59.20000076293945,59.599998474121094,58.63000106811523,58.72999954223633,253900.0,0.003389843439651763,-1.8955225580176782,0.5053774908324241,89.47360769085392,82.95252860854302,-0.7859558239686208,-2.60068444722058,-6.508092774691313,-7.622107663461598,40.46039274576896,0.9699974060058665,3.08799796646295,2.147500991821289,-1.1418821960638113,5.436884179706389,0.5028093978787354,3.7921925857638428,-1.1800003051757812,76.74428404456116,-4.232995777644334,1.6446915939425515,4,-0.6400012969970703,-4.505001068115234,-8.532501220703125,-9.39000129699707,-1.3199996948242259,4,-0.019932437330549613,-1.2524295576427364,59.0,1.4090893327784846,58.36999893188477,-1.3871070949534845,58.27999877929688,-0.019932437330549613
1462,2011-04-18,58.43000030517578,58.72999954223633,58.02000045776367,58.61999893188477,214000.0,-0.013006764321626618,2.463411457121856,-0.4042513473151245,72.99993972792126,81.44506125875765,0.07852425870792246,-1.6299323497575244,-5.534020139254444,-6.7830762956029105,41.481745327064814,1.1800003051757812,2.960153635267318,1.197000503540039,-1.9705003959691823,4.36450140304926,-0.3867499462145716,2.7807509532946497,1.1699981689453125,31.976748054390846,-47.0833772677238,1.5837504497546098,4,0.3099994659423828,-3.7350006103515625,-7.762500762939453,-8.620000839233398,0.259998321533196,0,0.010953266922912208,-1.8955225580176782,59.20000076293945,-1.2524295576427364,59.0,1.4090893327784846,58.36999893188477,0.010953266922912208
1463,2011-04-19,58.31000137329102,58.66999816894531,57.849998474121094,58.43999862670898,126300.0,-0.0020537212263908033,1.7796772358144106,0.6842010159213564,72.13436455624831,79.8244770893335,0.22710962288270764,-1.3250538150452158,-5.215195381815782,-6.6114476206684785,42.28993592491839,0.8199996948242188,2.7476802385914425,0.916501426696783,-2.1184554722045164,3.9514583255980824,-0.6009770227538667,2.4339798761474327,1.289997100830071,26.28587995256737,-50.444382351566276,1.5174784494506492,4,0.414997100830071,-3.615001678466804,-7.685001373291023,-8.50000190734864,1.0900001525878764,1,0.012519285286292314,2.463411457121856,58.43000030517578,-1.8955225580176782,59.20000076293945,-1.2524295576427364,59.0,0.012519285286292314
1464,2011-04-20,58.81999969482422,58.81999969482422,58.41999816894531,58.81000137329102,183600.0,0.008746326693910955,79.01373521556658,-0.07691179059799354,70.44022491480925,78.38002813208328,-0.25481707980640067,-1.6644219953412147,-5.527947966200379,-7.065208732905688,42.46016013761235,0.509998321533196,2.4528478522336954,1.2639997482299776,-1.7072200760488627,4.235219572508818,-0.2216101639094461,2.7496096603694014,0.7099987792968747,55.42864118303571,-18.260400236225934,1.4856099121394215,4,-0.095001220703125,-3.75,-8.342499732971191,-9.010000228881836,1.0400009155273438,2,0.002380132444318228,1.7796772358144106,58.31000137329102,2.463411457121856,58.43000030517578,-1.8955225580176782,59.20000076293945,0.002380132444318228
1465,2011-04-21,58.86999893188477,59.29999923706055,58.61999893188477,58.86000061035156,161200.0,0.0008500380367215676,-1.775501942374965,1.0000000000014213,67.95450112056608,77.04509470402444,-0.24953886538065717,-1.476671160159718,-5.384113171071611,-7.047890120853168,42.79847546601998,0.6800003051757741,2.1791737440206305,1.1149990081787209,-1.6288252134349435,3.8588232297923852,-0.2569131026281113,2.486911118985553,0.592799542236321,58.2857404436388,-13.308729561914774,1.3719121108068337,4,-0.14500045776367898,-3.1499996185302805,-8.314998626708991,-9.05999946594239,2.0600013732910085,3,-0.014438567853629292,79.01373521556658,58.81999969482422,1.7796772358144106,58.31000137329102,2.463411457121856,58.43000030517578,-0.014438567853629292
1466,2011-04-25,58.15999984741211,58.9900016784668,58.02999877929688,58.709999084472656,115900.0,-0.012060456894082194,-1.3703735100336027,-55.009156810338624,53.09732870168766,74.4233649014744,0.42347389405053804,-0.500948550444086,-4.4677701342274645,-6.266833144099984,43.24575142301188,0.9600028991699148,1.8572321998364387,0.21999988555908345,-2.04568035764693,2.4856801287650967,-0.9128402360439196,1.3528400071620865,1.2382866267089838,21.379393805461063,-45.839439124935865,1.1328401216030064,4,0.5649986267089844,-2.395000457763672,-7.604999542236328,-8.350000381469727,2.049999237060547,0,0.0005157974445593183,-1.775501942374965,58.86999893188477,79.01373521556658,58.81999969482422,1.7796772358144106,58.31000137329102,0.0005157974445593183
1467,2011-04-26,59.2599983215332,59.56999969482422,57.90999984741211,58.45000076293945,176000.0,0.018913316317177298,1.3216776128003074,-1.4727248767157493,59.38695974036693,72.99418936080639,-0.6211329611138297,-1.3213682044922734,-5.448516682693274,-7.298555509872315,43.85257329770407,1.6599998474121094,1.6394334174756366,1.0994983673095717,-0.7130363292045843,2.9120330638237277,0.19323101905249018,2.0057657155666533,-1.4099998474121094,81.97667713489824,17.126789082111557,0.9062673482570784,4,-0.5349998474121094,-2.7349987030029297,-8.519997596740723,-9.284997940063477,-0.6699981689453125,1,-0.023287163221476614,-1.3703735100336027,58.15999984741211,-1.775501942374965,58.86999893188477,79.01373521556658,58.81999969482422,-0.023287163221476614
1468,2011-04-27,59.61000061035156,59.65999984741211,59.04999923706055,59.18999862670898,107100.0,0.00590621496341126,1.3461541283057623,0.5185225303292982,60.59478025094724,70.65624342781733,-0.852258369513649,-1.4728013885441555,-5.666616111568985,-7.573082509418946,44.107851159315125,0.6100006103515625,1.484038710702393,1.2755006790161119,-0.37741993924220907,2.928421297274433,0.4490403698869514,2.1019609881452723,-1.725602111816407,97.14290073939732,33.92530071662406,0.8264603091291606,4,-0.8550014495849609,-2.6750011444091797,-7.520000457763672,-8.835000991821289,-2.0699996948242188,2,-0.015433685190783586,1.3216776128003074,59.2599983215332,-1.3703735100336027,58.15999984741211,-1.775501942374965,58.86999893188477,-0.015433685190783586
1469,2011-04-28,59.79999923706055,59.9900016784668,59.1500015258789,59.4000015258789,133500.0,0.0031873615964364,1.1538393822167412,0.9523710048046802,63.30275743078429,67.70938490379832,-0.9142194866331437,-1.443014009747543,-5.714626464001412,-7.695634389220388,44.295460251276815,0.8400001525878977,1.3742909901565383,1.2789993286132812,-0.12038235991687429,2.678381017143437,0.5793084843482035,1.978690172878359,-1.8899993896484375,90.86527528151707,28.11663418937944,0.6996908442650773,4,-0.8799991607666016,-2.5849990844726562,-7.329998016357422,-8.85999870300293,-2.3800010681152344,3,-0.006688925021486547,1.3461541283057623,59.61000061035156,1.3216776128003074,59.2599983215332,-1.3703735100336027,58.15999984741211,-0.006688925021486547
1470,2011-04-29,60.66999816894531,61.61000061035156,59.709999084472656,59.9000015258789,425000.0,0.014548477307430918,-2.3043460954137447,1.9250026226193604,66.6110064563297,65.16909587774008,-1.7013301596497854,-2.1225542283441854,-6.426376301482776,-8.496594332932396,44.537150965154304,1.9000015258789062,1.3466610436392443,1.958998298645021,0.4741862168011721,3.44381038048887,1.2165922577231,2.701404339566942,-2.6351982116699233,74.59453384924527,15.180998500243263,0.7424060409219239,4,-0.9399986267089844,-2.644998550415039,-7.499998092651367,-9.029998779296875,-3.1199989318847656,4,-0.013350874947089753,1.1538393822167412,59.79999923706055,1.3461541283057623,59.61000061035156,1.3216776128003074,59.2599983215332,-0.013350874947089753
1471,2011-05-02,60.34000015258789,60.790000915527344,60.27999877929688,60.68000030517578,323100.0,-0.005439229047584426,-1.2173866171312375,-0.44156056477581956,65.08971699040791,64.2901822402386,-1.3327726667819135,-1.6362325946791643,-5.93999058934601,-8.111389354524306,44.470342142138314,0.5100021362304616,1.2622515998169277,1.4765003204345675,-0.020264400047167896,2.973265040916303,0.7281179601936998,2.224882680675435,-2.019184143066404,65.67567038135623,8.134226821075359,0.7483823602408668,5,-0.6100006103515625,-2.315000534057617,-7.170000076293945,-8.700000762939453,-3.009998321533203,0,0.009777927595225444,-2.3043460954137447,60.66999816894531,1.1538393822167412,59.79999923706055,1.3461541283057623,59.61000061035156,0.009777927595225444
1472,2011-05-03,59.27999877929688,59.61999893188477,58.34000015258789,59.56999969482422,236000.0,-0.017567142370077504,5.564106576939428,0.8529434864073213,57.163328166911164,62.62673375253446,-0.15591539720481506,-0.4911507104687729,-4.740109160431167,-7.003860149863257,43.39082972927882,2.0,1.0375469767112264,0.3464990615844812,-1.0861759380920262,1.7791740612609885,-0.3698384382537725,1.0628365614227349,2.3300018310546804,28.74613134922462,-30.213752044417653,0.7163374998382528,5,0.48000144958495383,-1.1199989318847727,-6.109998703002937,-7.639999389648445,-1.8400001525879048,1,0.015688264580406397,-1.2173866171312375,60.34000015258789,-2.3043460954137447,60.66999816894531,1.1538393822167412,59.79999923706055,0.015688264580406397
1473,2011-05-04,58.88999938964844,60.11999893188477,58.86999893188477,59.18999862670898,390200.0,-0.00657893720781666,-6.352937876561247,1.034476861961012,53.57143418568467,60.75242367152062,0.36320351344258484,-0.055978484068063494,-4.201561393498075,-6.566042497950001,42.23472830509391,1.25,0.7905841539237528,-0.07400035858154297,-1.4736899952033795,1.3256892780402936,-0.7738451768924577,0.6258444597293717,2.654601211547849,16.81954617941207,-42.19626422637033,0.6998448183109174,5,0.8700008392333984,-0.7299995422363281,-5.532499313354492,-7.25,-3.049999237060547,2,-0.005094230602306293,5.564106576939428,59.27999877929688,-1.2173866171312375,60.34000015258789,-2.3043460954137447,60.66999816894531,-0.005094230602306293
1474,2011-05-05,56.70000076293945,57.97999954223633,54.0,55.27999877929688,833800.0,-0.03718795465115832,1.0,-4.733351983011927,36.990943538548976,57.31202838462983,2.481848237999081,2.1024087153605535,-1.8673463390538743,-4.345265077054982,40.65228188713279,4.8899993896484375,0.6666706117893568,-2.1754989624023438,-3.8941817140461197,-0.4568162107585678,-3.034840338224228,-1.3161575865804593,4.780507829284666,35.47963924295559,-19.27294559420269,0.8593413758218867,5,1.1049995422363281,1.1049995422363281,-3.017500877380371,-5.060001373291016,-0.470001220703125,3,0.014814817306615158,-6.352937876561247,58.88999938964844,5.564106576939428,59.27999877929688,-1.2173866171312375,60.34000015258789,0.014814817306615158
1475,2011-05-06,56.81000137329102,57.47000122070313,56.56999969482422,57.18999862670898,524200.0,0.0019400460118417229,-1.0930253189262245,-0.26760332576662355,36.34284872248952,55.45041949805226,2.289692787390223,1.9722375080636212,-1.8314579673564495,-4.4275265598206275,39.29708209557096,0.9000015258789134,0.5526293529495518,-1.9884984970092674,-3.929872764868378,-0.04712422915015679,-2.959185630938819,-1.0178113630797156,4.371286875244131,41.3844034522164,-10.149066927796788,0.9706871339295549,5,0.9949989318847585,0.9949989318847585,-3.105001449584968,-5.170001983642585,0.509998321533196,4,0.010737489542485434,1.0,56.70000076293945,-6.352937876561247,58.88999938964844,5.564106576939428,59.27999877929688,0.010737489542485434
1476,2011-05-09,57.11000061035156,57.15999984741211,56.31999969482422,56.63999938964844,267000.0,0.005280746872179831,1.9473705344594505,-1.2368542574337402,42.028978830250395,53.52175495248376,2.039570509345836,1.632274634072651,-2.011312211346805,-4.699516910460218,37.83130180302056,0.8400001525878906,0.4188680479795579,-1.609999275207521,-3.6933255315569653,0.4733269811419234,-2.6516624033822396,-0.5683361470328023,3.7840361082421836,50.817012306140676,-3.0584659052277985,1.0416631281747217,5,0.6949996948242188,0.6949996948242188,-2.7950010299682617,-5.240001678466797,-0.1100006103515625,0,0.007704405918518509,-1.0930253189262245,56.81000137329102,1.0,56.70000076293945,-6.352937876561247,58.88999938964844,0.007704405918518509
1477,2011-05-10,57.40999984741211,57.47000122070313,57.08000183105469,57.4000015258789,136800.0,0.005253007071517546,4.999941312831402,0.02127296928772371,44.68083667307557,51.7535389993869,1.6199017647185698,1.3146168998493835,-2.19003892287936,-4.971394530126403,36.18753983338162,0.3899993896484446,0.3033084156280452,-1.2559999465942369,-3.4188956715694587,0.906895778380985,-2.3374478090818442,-0.17455208410662948,3.2082754024378843,55.71896147965395,-1.5784036401437973,1.0814478624876096,5,0.3950004577636719,0.3950004577636719,-2.549999237060547,-5.184999465942383,0.2999992370605469,1,-0.001393450906985616,1.9473705344594505,57.11000061035156,-1.0930253189262245,56.81000137329102,1.0,56.70000076293945,-0.001393450906985616
1478,2011-05-11,57.27999877929688,57.5,57.18000030517578,57.18000030517578,185600.0,-0.002264432476236755,-5.4000915541313805,10.001526135056556,40.470284525631726,49.21659756548107,1.5473554147050805,1.4396719522027368,-1.9123077120333463,-4.81980977093135,35.070709505452875,0.31999969482421875,0.315300391860589,-1.336001014709467,-3.581139019410209,0.9091369899912749,-2.4585700170598344,-0.2134320123590996,3.07354546055911,82.41203910927784,23.850596358908987,1.1225690023503692,5,0.5250015258788991,0.5250015258788991,-2.117499351501472,-4.80999946594239,1.2600021362304616,2,0.0027932934850187774,4.999941312831402,57.40999984741211,1.9473705344594505,57.11000061035156,-1.0930253189262245,56.81000137329102,0.0027932934850187774
1479,2011-05-12,58.06999969482422,58.41999816894531,57.1500015258789,57.1500015258789,356000.0,0.01379191571863081,-1.7608677624267886,9.20012207217459,45.464854814370725,46.86702516081896,0.5432784734673461,0.6598756403623014,-2.545576472568783,-5.572237101322017,33.656042135841034,1.2699966430664134,0.2173012579330802,-0.5310001373291016,-2.7870405364984805,1.7250402618402774,-1.659020336913791,0.5970200622555879,2.029402775437532,83.33339388412759,23.715213526737003,1.1280201995846904,5,-0.6749992370605469,-0.2649993896484375,-2.752499580383301,-5.444999694824219,0.7099990844726634,3,-0.03840192102558404,-5.4000915541313805,57.27999877929688,4.999941312831402,57.40999984741211,1.9473705344594505,57.11000061035156,-0.03840192102558404
1480,2011-05-13,57.56000137329102,58.27000045776367,57.18999862670898,57.97000122070313,278800.0,-0.008782475016590241,1.1386210413008204,-0.44565289502927025,46.51972845712671,44.8036931015655,0.6322147643201177,1.1135539676934272,-1.9060416324891705,-5.0329974779305005,31.86954389030389,1.0800018310546946,0.059112385535051715,-0.9689985275268498,-3.263016317478346,1.3250192624246466,-2.116007422502598,0.17801036744889842,2.2954249981602572,59.047741879230564,-5.18401419341982,1.1470088949757478,5,-0.5000019073486399,0.24499893188475852,-2.112502098083503,-4.805002212524421,2.239997863769524,4,-0.023106355095951048,-1.7608677624267886,58.06999969482422,-5.4000915541313805,57.27999877929688,4.999941312831402,57.40999984741211,-0.023106355095951048
1481,2011-05-16,58.02000045776367,58.29999923706055,57.02999877929688,57.25,383200.0,0.00799164477932246,-1.09916928072638,-1.8780505959303677,42.23058566629123,43.144499490385506,-0.21398778323056433,0.5909161162088878,-2.2075335085572334,-5.461741575688343,29.803350561046177,1.2700004577636648,-0.13783023704148434,-0.4499994277954116,-2.7320196287285086,1.8320207731376854,-1.5910095282619565,0.6910106726711334,1.6012088588295583,71.22317360996747,8.854499808532246,1.141010100466547,5,-0.9600009918212891,-0.21500015258789062,-2.5050010681152344,-5.26500129699707,0.4799995422363281,0,-0.012064818293978208,1.1386210413008204,57.56000137329102,-1.7608677624267886,58.06999969482422,-5.4000915541313805,57.27999877929688,-0.012064818293978208
1482,2011-05-17,59.06999969482422,59.349998474121094,57.36999893188477,57.54999923706055,452100.0,0.018097194566982333,-1.1063812950078304,1.9740253949695568,46.88939302314133,42.40205047232513,-1.449319458977783,-0.4307630156981972,-3.064536000705573,-6.47294512935791,28.29882196359407,1.979999542236321,-0.43008295048227296,0.5679998397827148,-1.7295547770226278,2.8655544565880575,-0.5807774686199565,1.7167771481853862,0.3263612491052825,87.93108551171207,28.723454686995936,1.1487773084026713,5,-2.395000457763672,-1.2649993896484375,-3.5550003051757812,-6.315000534057617,-4.970001220703125,1,-0.03504316413608499,-1.09916928072638,58.02000045776367,1.1386210413008204,57.56000137329102,-1.7608677624267886,58.06999969482422,-0.03504316413608499
1483,2011-05-18,59.040000915527344,59.43999862670898,58.7599983215332,59.09000015258789,158100.0,-0.0005078513535103912,-1.2294930241574662,-0.03289422500181951,45.53991219920616,43.35193587906481,-1.5598390700605904,-0.36182114667462884,-2.8527393043267466,-6.406326343340318,26.963613571151935,0.6800003051757741,-0.7153168257392934,0.5015010833740234,-1.8063816801914783,2.809383846939525,-0.6524402984087274,1.6554424651567743,-5.040000915527344,83.40258354741562,27.034542395327925,1.1539413817827522,5,-1.1600017547607422,-1.2350006103515625,-3.302501678466797,-6.285001754760742,-4.8600006103515625,2,-0.022527130935475648,-1.1063812950078304,59.06999969482422,-1.09916928072638,58.02000045776367,1.1386210413008204,57.56000137329102,-0.022527130935475648
1484,2011-05-19,58.959999084472656,59.40999984741211,58.70000076293945,59.290000915527344,156100.0,-0.0013550445429219016,1.4912261915915996,6.60013733119707,38.93919773861854,43.64041910307915,-1.2578159191437521,-0.2854271370757715,-2.6132665673120457,-6.286604496842308,25.442605936667263,0.7099990844726562,-0.8901744266052134,0.41449928283691406,-1.8978234498186737,2.726822015492502,-0.7416620834908798,1.570660649164708,-4.851199111938477,80.08300528517651,24.94561315869622,1.1561613663277925,5,-1.0799999237060547,-1.154998779296875,-3.0474977493286133,-6.099998474121094,-4.059997558593757,3,-0.007123442596116303,-1.2294930241574662,59.040000915527344,-1.1063812950078304,59.06999969482422,-1.09916928072638,58.02000045776367,-0.007123442596116303
1485,2011-05-20,58.02000045776367,58.70000076293945,58.0099983215332,58.70000076293945,171700.0,-0.01594298916732062,1.0294180345342145,2.060595551856476,36.0911228204987,42.980657324217844,-0.1431864446923825,0.6193827520209965,-1.5007995833836034,-5.309074563762735,23.615906703199315,0.9500007629394531,-1.042782029950196,-0.48299942016601705,-2.801447085914397,1.8354482455823629,-1.642223253040207,0.6762244127081729,-3.8045765121459993,41.078910421088736,-12.199784738561974,1.1592238328741913,5,0.2149982452392578,-0.21500015258789062,-1.8399991989135742,-5.159999847412109,-3.020000457763672,4,0.013098902370510368,1.4912261915915996,58.959999084472656,-1.2294930241574662,59.040000915527344,-1.1063812950078304,59.06999969482422,0.013098902370510368
1486,2011-05-23,58.18999862670898,58.56999969482422,57.88999938964844,58.349998474121094,271200.0,0.002929992547467508,1.2666590373012392,0.23529378765610443,42.68455599187072,42.758848359639536,-0.16078430016751355,0.47616023198470003,-1.478613436609372,-5.428356153188382,22.52996205622039,0.6800003051757812,-0.8516960450036066,-0.31450119018555256,-2.6320531547586867,2.0030507743875816,-1.4732771724721232,0.8442747921010181,-3.8700831874694757,39.613517667394795,-16.07569726680756,1.1587759822865678,5,0.04500007629395242,-0.384998321533196,-1.894998550415032,-5.234998703002923,-3.8299980163574148,0,0.027667995331633888,1.0294180345342145,58.02000045776367,1.4912261915915996,58.959999084472656,-1.2294930241574662,59.040000915527344,0.027667995331633888
1487,2011-05-24,57.88000106811523,58.599998474121094,57.86000061035156,58.40999984741211,114900.0,-0.005327334007728668,-1.5964851226726988,3.312495529647276,43.147900180072476,43.05636121013295,0.2490884475011157,0.7140823096288145,-0.9625314689119477,-5.0794680667434875,20.997458946425844,0.7399978637695312,-0.6553025841987363,-0.5554988861084027,-2.8604808972770783,1.749483125060273,-1.7079898916927405,0.5969921194759351,-3.4576839651263356,1.2658533464348618,-56.88883440254261,1.1524910055843383,5,0.3549976348877024,-0.07500076293944602,-1.2525014877319265,-4.715002059936516,-3.2700004577636648,1,0.010711798901923641,1.2666590373012392,58.18999862670898,1.0294180345342145,58.02000045776367,1.4912261915915996,58.959999084472656,0.010711798901923641
1488,2011-05-25,58.68999862670898,58.88999938964844,57.849998474121094,57.86999893188477,177200.0,0.013994428881238585,-1.4186050637852416,-1.5471727989865363,66.61102761361326,45.405935965604336,-0.3798079380740589,-0.17747256142995838,-1.5476252994644284,-5.827906337647313,19.235904064587153,1.0400009155273438,-0.5137579327683639,0.3004987716674705,-1.9416558519343141,2.542653395269255,-0.8205785401334253,1.4215760834683664,-4.167327893245684,53.84611622589789,-6.8803459323576135,1.1210773118008928,5,-0.4549999237060476,-0.884998321533196,-1.9724988937377859,-5.524999618530266,-3.6699981689453054,2,-0.07820753552546589,-1.5964851226726988,57.88000106811523,1.2666590373012392,58.18999862670898,1.0294180345342145,58.02000045776367,-0.07820753552546589
1489,2011-05-26,59.4000015258789,59.56999969482422,58.54999923706055,58.63999938964844,138400.0,0.012097510918100518,-1.170208103369911,0.926832218386855,69.65100979608425,47.97607833659962,-0.9848806013287188,-0.9686415335826979,-2.062713518315597,-6.469680314066608,17.215183322663368,1.0200004577636719,-0.3903283251526801,1.0305015563964801,-1.1653355410653745,3.2263386538583347,-0.06741699233444365,2.128420105127404,-4.778984234550691,90.11639254094102,25.830290520504747,1.097918548730927,5,-1.1000022888183523,-1.595001220703118,-2.690002441406243,-6.235002517700188,-5.630001068115227,3,-0.08787880617189736,-1.4186050637852416,58.68999862670898,-1.5964851226726988,57.88000106811523,1.2666590373012392,58.18999862670898,-0.08787880617189736
1490,2011-05-27,59.86000061035156,59.9900016784668,59.4900016784668,59.61999893188477,103300.0,0.007744092132257796,-1.0000152589054787,0.31579079455904596,70.37039339463237,51.10272363974864,-1.211742403296597,-1.5730880519140413,-2.3213353922659223,-6.854410493156692,14.31978728735773,0.5900001525878977,-0.19050705355856223,1.5310005187988267,-0.5106486105882837,3.572649648185937,0.5101759541052715,2.551825083492382,-5.041024022883512,93.92519282909291,26.781361401501528,1.0208245646935539,5,-1.1800003051757812,-2.0550003051757812,-2.9625015258789062,-6.695001602172852,-6.3600006103515625,4,-0.08285999054291582,-1.170208103369911,59.4000015258789,-1.4186050637852416,58.68999862670898,-1.5964851226726988,57.88000106811523,-0.08285999054291582
1491,2011-05-31,60.93000030517578,60.93000030517578,59.75,60.349998474121094,255100.0,0.017875036483697926,3.0689537239220224,2.4166573948979497,73.40428068285185,54.04882226860536,-2.0400857469693747,-2.7369446503496206,-3.2101236351618923,-7.841995436181669,11.50341320256414,1.1800003051757812,-0.05326107697870697,2.571500205993651,0.3949143278936802,4.748086084093622,1.4832072669436656,3.6597931450436363,-5.800762212247804,100.0,30.113443378338616,1.0882929390499851,5,-1.5400009155273438,-3.125,-3.7075014114379883,-7.76500129699707,-7.240001678466804,1,-0.09732480347077976,-1.0000152589054787,59.86000061035156,-1.170208103369911,59.4000015258789,-1.4186050637852416,58.68999862670898,-0.09732480347077976
1492,2011-06-01,60.209999084472656,61.06000137329102,60.06999969482422,60.70000076293945,266600.0,-0.011816858970899458,-1.5714314023710743,-0.8448278130014996,68.0641358880068,56.55151378958322,-1.2755024775276524,-2.0487376152741703,-2.3677009693197846,-7.037660417410052,10.862457432433494,0.990001678466804,0.1087101619042059,1.8049989700317397,-0.49094218771564613,4.1009401277791255,0.6570283911580432,2.952969548905436,-4.616700014564856,73.52020183414265,5.002482885261571,1.1479705788736931,6,-0.7549991607666016,-2.404998779296875,-2.9650001525878906,-7.045000076293945,-6.569999694824219,2,-0.09715991634402343,3.0689537239220224,60.93000030517578,-1.0000152589054787,59.86000061035156,-1.170208103369911,59.4000015258789,-0.09715991634402343
1493,2011-06-02,58.59000015258789,60.2599983215332,58.43000030517578,60.13999938964844,160200.0,-0.026905812265699547,1.044693832754024,3.16325291356237,52.90828289379641,58.10363436238076,0.3061454627296243,-0.4768126809978881,-0.6506076349764243,-5.331672702494387,9.381629646002738,1.8299980163574219,0.25139920547494654,0.20000000000000284,-2.0865001197777815,2.486500119777787,-0.9432500598888893,1.343250059888895,-2.4500308523417687,6.083641917559043,-58.05832291868136,1.143250059888891,6,0.8649997711181641,-0.7849998474121094,-0.965001106262207,-5.42500114440918,-5.529998779296868,3,-0.06792967284299511,-1.5714314023710743,60.209999084472656,3.0689537239220224,60.93000030517578,-1.0000152589054787,59.86000061035156,-0.06792967284299511
1494,2011-06-03,57.540000915527344,58.11000061035156,56.63999938964844,57.9900016784668,161100.0,-0.017921133885065665,3.2608815838212286,0.29032321576676684,49.89451226357806,59.637344300500686,1.266747260849094,0.6738948537460203,0.4711349356470578,-4.198362660275279,8.948049380503276,1.9500007629394531,0.2502097698542016,-0.8919992446899414,-3.0763702389391625,1.2923717495592797,-1.984184741814552,0.20018625243466914,-0.9080284079767296,20.362016334146585,-42.589210055487555,1.0921854971246097,6,1.3099994659423828,0.2649993896484375,0.30499839782714844,-3.2450008392333984,-4.380001068115234,4,-0.04379562769669065,1.044693832754024,58.59000015258789,-1.5714314023710743,60.209999084472656,3.0689537239220224,60.93000030517578,-0.04379562769669065
1495,2011-06-06,57.41999816894531,58.02000045776367,57.209999084472656,57.34000015258789,196500.0,-0.002085553435395404,-3.7647118221903084,-0.1777730682829653,46.71771017886097,60.0854725434996,1.4446048286113111,0.8874396762826677,0.6848875617004282,-3.9934640850820244,8.491037898692937,0.8100013732910156,0.2575880303173079,-1.042501831054686,-3.1470921626604493,1.0620885005510772,-2.0947969968575677,0.009793334748195548,-0.779998779296875,17.64702328604086,-42.429610975597924,1.0522951658028803,6,1.430002212524414,0.38500213623046875,0.6475019454956055,-2.529996871948242,-3.9899978637695312,0,-0.06356666366380492,3.2608815838212286,57.540000915527344,1.044693832754024,58.59000015258789,-1.5714314023710743,60.209999084472656,-0.06356666366380492
1496,2011-06-07,57.54999923706055,57.90999984741211,57.29999923706055,57.75,132900.0,0.0022640381793941344,1.3461541283057623,-2.500071527347289,40.754252205401556,59.81951165742505,1.3569729066777327,0.8348980026973862,0.6659422321640704,-4.043019029066656,7.881227685450484,0.6100006103515625,0.32991330837717214,-0.9345006942749023,-2.9881444550731047,1.1191430665233,-1.961322574674007,0.09232118612420237,-0.9099998474121094,20.588222602157426,-34.479333406716165,1.0268218803991014,6,1.3000011444091797,-0.019998550415039062,1.327500343322754,-1.8499984741210938,-4.899997711181648,1,-0.0703735758601447,-3.7647118221903084,57.41999816894531,3.2608815838212286,57.540000915527344,1.044693832754024,58.59000015258789,-0.0703735758601447
1497,2011-06-08,57.33000183105469,57.56000137329102,56.83000183105469,57.27000045776367,119700.0,-0.003822717791874264,1.8076880754135147,-0.30000572202407066,39.833532157323454,56.84423438450396,1.6659397105730065,1.1052622348002927,0.9841559468706365,-3.744794464277959,7.57205412384368,0.7299995422363352,0.5087743429152525,-1.1504981994628878,-3.2132452567593717,0.9122488578335961,-2.181871728111126,-0.11912467081464939,3.7299995422363352,19.060846546907616,-31.083178225602975,1.0313735286482406,6,1.519998550415039,0.1999988555908203,1.5474977493286133,-1.6300010681152344,-4.910003662109375,2,-0.06349211735719817,1.3461541283057623,57.54999923706055,-3.7647118221903084,57.41999816894531,3.2608815838212286,57.540000915527344,-0.06349211735719817
1498,2011-06-09,57.43999862670898,58.09000015258789,57.25,57.43000030517578,190600.0,0.0019186602501504169,-3.5405544730032066,0.16663487825024714,40.995248346548394,53.66026089011109,1.519807653771558,1.062333202050425,0.9344140171834923,-3.7712981550887434,7.108039952382011,0.8400001525878906,0.6081995678186516,-1.048501396179205,-3.092803139069055,0.9958003467106451,-2.0706522676241335,-0.026350524734276348,3.5354027557373158,54.42167161452338,7.73158099142487,1.0221508714449252,6,1.4100017547607493,0.09000205993653054,1.5200014114379954,-1.7399978637695241,-5.3400001525878835,3,-0.06615597715724142,1.8076880754135147,57.33000183105469,1.3461541283057623,57.54999923706055,-3.7647118221903084,57.41999816894531,-0.06615597715724142
1499,2011-06-10,55.84000015258789,57.099998474121094,55.77999877929688,57.099998474121094,294000.0,-0.027855127304566185,1.0952404019364044,-126.02098435720517,38.021964294397655,50.06599099008501,2.8627641375139987,2.6210840523634786,2.5792518795578516,-2.097859602123961,7.60884039381372,1.6599998474120952,0.690984418620836,-2.5369998931884794,-4.8963851751450775,-0.17761461123188127,-3.716692534166782,-1.3573072522101768,5.052493238830571,2.5974605030440254,-42.95166547294388,1.1796926409782995,6,2.579999923706062,1.6900005340576172,3.119999885559082,-0.1399993896484375,-2.8899993896484375,4,-0.0497850782897612,-3.5405544730032066,57.43999862670898,1.8076880754135147,57.33000183105469,1.3461541283057623,57.54999923706055,-0.0497850782897612
1500,2011-06-13,56.22999954223633,56.459999084472656,55.7400016784668,56.040000915527344,160100.0,0.0069842297382294305,1.215384434806594,-0.15079276175367318,39.484974500446164,46.297179192039934,2.1274197700152797,2.2412451936686466,2.2137578839122227,-2.402463882106275,8.144466194518731,0.7199974060058594,0.5320312861340355,-2.080500411987302,-4.605970619554348,0.4449697955797447,-3.3432355157708216,-0.8177653082037821,4.457994064697267,20.85098646512066,-24.39768400220687,1.2627351037835222,6,2.170001983642578,2.170001983642578,1.5750007629394531,-0.529998779296875,-3.1399993896484375,0,-0.05459718512923395,1.0952404019364044,55.84000015258789,-3.5405544730032066,57.43999862670898,1.8076880754135147,57.33000183105469,-0.05459718512923395
1501,2011-06-14,57.31999969482422,57.38000106811523,56.61000061035156,56.68999862670898,155200.0,0.019384672976373585,1.0533241102899864,3.315819061577727,47.22771450790571,43.98202126091759,0.5268981082970967,1.1553492142182336,1.1478942796615144,-3.399224978728782,8.328293269916681,1.1500015258788991,0.29369084350837227,-0.9555002212524428,-3.5170663399522937,1.606065897447408,-2.236283280602372,0.32528283809748615,3.07111439640137,67.23400179859034,15.743433117242944,1.2807830593499263,6,0.6800003051757812,1.0800018310546875,0.4850006103515625,-1.6199989318847656,-2.829998016357422,1,-0.0678646093921681,1.215384434806594,56.22999954223633,1.0952404019364044,55.84000015258789,-3.5405544730032066,57.43999862670898,-0.0678646093921681
1502,2011-06-15,57.0,57.43999862670898,56.81999969482422,56.959999084472656,198900.0,-0.00558268835533704,-2.8749970197648747,0.0634934090620092,41.20708017575403,42.681887625579556,0.3840628466460245,1.3832376434280178,1.4697893633838248,-2.980194256015494,9.024692406810127,0.6199989318847585,-0.019147332275487372,-1.1719999313354492,-3.7654785892444522,1.4214787265735538,-2.4687392602899507,0.12473939761905228,3.1120473464600593,53.61698466653031,2.3242283983140624,1.2967393289545022,6,-0.07499885559082031,1.4000015258789062,0.8050003051757812,-1.2999992370605469,-2.3800010681152273,2,-0.07631576270387896,1.0533241102899864,57.31999969482422,1.215384434806594,56.22999954223633,1.0952404019364044,55.84000015258789,-0.07631576270387896
1503,2011-06-16,57.709999084472656,57.97999954223633,56.77999877929688,56.81999969482422,145600.0,0.012456124288994008,-1.4742252634890887,22.249475491131033,41.20705683783994,41.71661480049754,-0.5184078574498088,0.599211150694984,0.7570799033631346,-3.584591274183772,9.540246897701977,1.200000762939446,-0.4756653935370565,-0.39550075531006,-2.963346409316678,2.172344898696558,-1.679423582313369,0.8884220716932489,2.139725521907806,87.94639664033842,39.84757977490973,1.2839228270033096,6,-0.7949981689453125,0.69000244140625,0.095001220703125,-2.009998321533203,-3.700000762939453,3,-0.0916652399835276,-2.8749970197648747,57.0,1.0533241102899864,57.31999969482422,1.215384434806594,56.22999954223633,-0.0916652399835276
1504,2011-06-17,58.540000915527344,59.0099983215332,58.09000015258789,58.18000030517578,289000.0,0.014382288064842541,-2.407394848754574,0.4044953452089084,43.38677224489297,41.3465105856122,-1.3316829605609186,-0.27812902914487836,-0.07216877523326559,-4.30357152071371,9.972006949761456,1.2999992370605469,-0.8571382832087835,0.4555009841918931,-2.0896906016422676,3.000692570026054,-0.8170948087251872,1.7280967771089735,1.0631403151783019,85.62697588688886,41.53518097302859,1.2725957929170817,6,-1.1650009155273438,-0.1399993896484375,-0.7350006103515625,-2.8400001525878906,-5.680000305175781,4,-0.1100102893865531,-1.4742252634890887,57.709999084472656,-2.8749970197648747,57.0,1.0533241102899864,57.31999969482422,-0.1100102893865531
1505,2011-06-20,58.77999877929688,59.02999877929688,58.27999877929688,58.43999862670898,109300.0,0.00409972429135852,-1.2727277981678378,0.9444432670707807,38.25134994513506,41.06841033447148,-1.5181239970433467,-0.4830358793415499,-0.3047405229509579,-4.433857253528892,10.199702468093145,0.75,-0.9830765191721724,0.6574989318847742,-1.90626391057706,3.2212617743466083,-0.6243824893461465,1.9393803531156948,0.5913540782744349,89.66941367112874,50.47472876080665,1.2818814212309178,6,-1.3949985504150462,-0.37999725341797586,-1.1799983978271555,-3.079998016357429,-6.649997711181655,0,-0.09918336402570382,-2.407394848754574,58.540000915527344,-1.4742252634890887,57.709999084472656,-2.8749970197648747,57.0,-0.09918336402570382
1506,2011-06-21,59.79999923706055,60.02000045776367,58.79999923706055,59.04999923706055,179800.0,0.017352849250533264,1.0504180130276453,2.20588136296819,47.83068706178885,41.95698310163431,-2.4422236747438646,-1.4506081427826913,-1.3159478327930714,-5.33342807131686,10.592997609105412,1.2400016784667898,-0.9750301940336215,1.5969993591308622,-1.0745278052509022,4.268526523512627,0.26123577693997646,2.932762941321748,-4.05999755859375,93.20984238479677,55.94643272169713,1.3357635821908824,6,-1.9199981689453125,-1.3999977111816406,-2.367499351501465,-4.099998474121094,-7.790000915527344,1,-0.11220734398127197,-1.2727277981678378,58.77999877929688,-2.407394848754574,58.540000915527344,-1.4742252634890887,57.709999084472656,-0.11220734398127197
1507,2011-06-22,58.5,59.7599983215332,58.45000076293945,59.47999954223633,140200.0,-0.02173911795394945,-1.4259258605160448,-1.3066660563151042,49.507118196787545,42.902746418327546,-1.0714849334592031,-0.1072788079932181,-0.015955096126852197,-3.9094363248711517,10.909495305294461,1.3499984741210938,-0.9491766646447459,0.2660001754760728,-2.4041341996259646,2.9361345505781102,-1.069067012074946,1.6010673630270915,-2.6743983459472673,53.08642992793276,11.388280545170545,1.3350671875510192,6,-0.6199989318847656,-0.09999847412109375,-1.067500114440918,-2.799999237060547,-6.8600006103515625,2,-0.06854697985526848,1.0504180130276453,59.79999923706055,-1.2727277981678378,58.77999877929688,-2.407394848754574,58.540000915527344,-0.06854697985526848
1508,2011-06-23,54.099998474121094,54.34000015258789,50.02000045776367,50.68000030517578,2582600.0,-0.07521370129707527,1.2153835921131655,-3.489795680047956,36.21793421845749,42.70229863211197,3.1345442026648556,4.143668081876271,4.339681450072611,0.5953401953332218,12.440807991257346,8.479999542236328,-0.9854510497905054,-3.904501342773436,-7.138996689329204,-0.6700059962176681,-5.521749016051324,-2.2872536694955485,5.920001983642578,40.79998016357422,-3.4484562730181523,1.6172476732778847,6,0.9200019836425781,1.44000244140625,3.1400012969970703,1.6000022888183594,-2.4399986267089844,3,0.009611838677082929,-1.4259258605160448,58.5,1.0504180130276453,59.79999923706055,-1.2727277981678378,58.77999877929688,0.009611838677082929
1509,2011-06-24,54.18000030517578,54.52999877929688,53.2599983215332,54.04999923706055,963300.0,0.0014787769558433084,2.0602493806846813,0.038012028572320895,36.97749511663348,42.423689811688334,3.122693012446568,3.849933601571493,4.212428140012548,0.6136586874236869,13.869315123173875,1.270000457763679,-1.0009497731129358,-3.5634994506835938,-7.1474185509184025,0.020419649551215002,-5.355459000800998,-1.7715399005661894,5.640000152587888,41.599998474121094,-5.764933038377798,1.791959550117405,6,0.8400001525878906,1.3600006103515625,3.66249942779541,1.5200004577636719,-2.729999542236328,4,-0.003137725778608713,1.2153835921131655,54.099998474121094,-1.4259258605160448,58.5,1.0504180130276453,59.79999923706055,-0.003137725778608713
1510,2011-06-27,54.9000015258789,55.2400016784668,54.04999923706055,54.11000061035156,415400.0,0.013289059000509695,-1.6153794560515107,6.07688019014637,39.8311637173258,41.60185083495723,2.452050771268908,2.8873236614885442,3.432257769530672,0.0017931560169657246,14.891757363441084,1.19000244140625,-1.0277176758981454,-2.595498275756846,-6.2485312860193005,1.0575347345056088,-4.42201478088807,-0.7689817706256221,4.723998931884772,48.80001068115227,-1.8713595482769065,1.8265165051312264,6,0.11999893188477273,0.6399993896484446,2.9424982070922923,0.799999237060554,-2.4099998474121023,0,-0.037158485588852264,2.0602493806846813,54.18000030517578,1.2153835921131655,54.099998474121094,-1.4259258605160448,58.5,-0.037158485588852264
1511,2011-06-28,55.0,55.290000915527344,54.84000015258789,55.15999984741211,287800.0,0.00182146578035991,1.1428506553073996,-0.20253121770790258,40.97597774178125,41.576172786738034,2.222021203344326,2.44567693134681,3.2655639702956734,0.006500189597801409,15.283674970745615,0.4500007629394531,-0.8912300616051638,-2.1989997863769517,-5.634436438222139,1.2364368654682352,-3.9167181122995416,-0.4812814604543618,4.431920457763674,51.12936996383478,-3.3942637336342685,1.7177183259225919,6,0.020000457763671875,0.5400009155273438,3.0199995040893555,0.7000007629394531,-1.3400001525878906,1,-0.052181798761541276,-1.6153794560515107,54.9000015258789,2.0602493806846813,54.18000030517578,1.2153835921131655,54.099998474121094,-0.052181798761541276
1512,2011-06-29,54.36000061035156,55.20000076293945,54.04999923706055,55.20000076293945,293600.0,-0.011636352539062478,1.7380983737585207,5.250005960470162,38.54167287548449,41.28001901314298,2.7358595666466456,2.76679268023517,3.8548792868861597,0.7477481674592497,15.69738030860363,1.1500015258789062,-0.8071100086549023,-2.546499252319336,-5.897641842634776,0.8046433379961044,-4.22207054747706,-0.8709279571616122,4.883681447412108,82.35293691852111,26.66733867691041,1.6755712951577213,6,0.6599998474121094,1.1800003051757812,3.659998893737793,1.3400001525878906,2.279998779296875,2,-0.04323035802856223,1.1428506553073996,55.0,-1.6153794560515107,54.9000015258789,2.0602493806846813,54.18000030517578,-0.04323035802856223
1513,2011-06-30,54.61000061035156,54.790000915527344,54.20000076293945,54.58000183105469,291100.0,0.004598969779120887,2.025646543291991,-0.035712826008964534,44.91315332211537,41.44961691061214,2.23490494092232,2.3224037580542216,3.5599237559774934,0.5974866019604121,17.54232970535628,0.5900001525878906,-0.889477106688517,-2.097499275207518,-5.500004850744645,1.3050063003296088,-3.798752062976078,-0.3962464874389582,4.449207815412109,66.5024908250071,3.932167325122194,1.7012527877685626,6,0.4099998474121094,0.9300003051757812,3.409998893737793,1.0900001525878906,0.55999755859375,3,-0.05438566540027012,1.7380983737585207,54.36000061035156,1.1428506553073996,55.0,-1.6153794560515107,54.9000015258789,-0.05438566540027012
1514,2011-07-01,55.02000045776367,55.099998474121094,54.52000045776367,54.65999984741211,357900.0,0.007507779579376095,1.2307760024648973,12.000508646998982,45.00413285099938,42.19992612237485,1.4226953230025927,1.8065548424401783,3.092364440393247,0.2848736991610963,18.294189736130654,0.5799980163574219,-0.8761275643767235,-1.5614994049072237,-5.020371632077307,1.8973728222628594,-3.2909355184922617,0.1679367086778143,3.858423808639998,78.22579900879532,9.949544739972282,1.7294361135850416,7,0.0,0.5200004577636719,2.9999990463256836,0.6800003051757812,-1.1000022888183594,4,-0.06106871287525495,2.025646543291991,54.61000061035156,1.7380983737585207,54.36000061035156,1.1428506553073996,55.0,-0.06106871287525495
1515,2011-07-05,53.77000045776367,54.33000183105469,53.09000015258789,53.79999923706055,605200.0,-0.022719011079608498,1.2752241563950193,-0.08332980121222397,35.533825979548624,40.833608224348154,2.109083482560308,2.9187304289347296,4.267481240005949,1.621988859069738,19.2539590297791,1.9300003051757812,-0.9571922938034518,-2.6289995193481417,-6.281348769900724,1.0233497312044406,-4.455174144624429,-0.8028248940718541,4.931255332467195,30.909094061732183,-35.949953203073015,1.8261746252762896,7,1.1199989318847656,1.7700004577636719,4.282499313354492,1.9300003051757812,-1.9200019836425781,1,-0.04314673005529501,1.2307760024648973,55.02000045776367,2.025646543291991,54.61000061035156,1.7380983737585207,54.36000061035156,-0.04314673005529501
1516,2011-07-06,53.5,53.75,50.65999984741211,50.68000030517578,518100.0,-0.005021395861354971,-1.1608388064001536,-94.00381485249237,35.67921583317725,39.29717462839147,1.5549711565488877,3.0248433178663134,4.480806033564278,1.9867217722059252,20.502519060283028,3.1100006103515625,-1.153538908749546,-2.696500015258792,-6.524998095320953,1.1319980648033692,-4.6107490552898724,-0.7822509752277114,5.0276306835815205,62.555056825533924,-5.732035056070302,1.9142490400310814,7,-0.8449993133544922,2.0400009155273438,4.742500305175781,2.575000762939453,-0.43999862670897727,2,-0.01887847329968606,1.2752241563950193,53.77000045776367,1.2307760024648973,55.02000045776367,2.025646543291991,54.61000061035156,-0.01887847329968606
1517,2011-07-07,53.68999862670898,53.849998474121094,53.5099983215332,53.75,530500.0,0.0035513762001677662,1.615402673239726,-0.02127708502988432,32.820511984506425,38.919683269063555,0.6827159056972576,2.6858684792247303,4.1997093498534355,1.841948293147901,21.495243941770653,0.34999847412109375,-1.3435430334303362,-2.3245012283325295,-6.270395297813785,1.621392841148726,-4.297448263073157,-0.35155419359190176,4.667479452356183,68.24323685754749,2.34200052030117,1.9729470347406284,7,-0.7149982452392507,1.8500022888183665,4.907501220703132,3.0350017547607493,-0.27000045776366477,3,-0.0005587405487834651,-1.1608388064001536,53.5,1.2752241563950193,53.77000045776367,1.2307760024648973,55.02000045776367,-0.0005587405487834651
1518,2011-07-08,53.63999938964844,53.86999893188477,53.13000106811523,53.13000106811523,160000.0,-0.0009312579314477709,-1.9019619576192968,-8.499777481085005,27.56409181544683,37.873749568931714,0.738235638122724,2.568260600455261,4.1448679436452736,1.9403748056959955,23.037707969921488,0.7399978637695455,-1.7615402685550734,-2.184500503540036,-6.206599616087523,1.8375986090074505,-4.195550059813783,-0.1734509472662893,4.5507291369906895,67.11712756643719,3.5577643673741335,2.0110495562737434,7,-0.6649990081787109,1.5,4.9900007247924805,3.1300010681152344,1.0400009155273438,4,0.055928412269500294,1.615402673239726,53.68999862670898,-1.1608388064001536,53.5,1.2752241563950193,53.77000045776367,0.055928412269500294
1519,2011-07-11,53.06000137329102,53.1500015258789,52.79999923706055,53.06000137329102,226400.0,-0.010812789391443256,2.888907726868674,0.0,24.600362972225483,36.181438375031675,1.2769379847851283,3.0876129208195024,4.604998941422174,2.568473821995191,23.807617799607332,0.8400001525878906,-2.165535310053407,-2.6254985809326072,-6.833207751035957,1.5822105891707423,-4.729353165984286,-0.5216439958809289,4.967312591970597,65.39510159874207,4.92621870268227,2.103854585051676,7,-0.08500099182129617,1.9599990844726491,5.569998741149895,4.469999313354485,1.8899993896484304,0,0.03976624087907399,-1.9019619576192968,53.63999938964844,1.615402673239726,53.68999862670898,-1.1608388064001536,53.5,0.03976624087907399
1520,2011-07-12,53.15999984741211,53.91999816894531,52.91999816894531,52.93000030517578,265900.0,0.0018846300703532215,-6.999877931550117,100.0,17.89167436493007,33.616515777603766,1.0104204447259306,2.894212924046542,4.355777084545487,2.5192429163343704,24.394252473714214,1.0,-2.052165895665837,-2.372000122070311,-6.717797953676417,1.9737977095357948,-4.544899037873364,-0.19910120626725814,4.7071678476995515,76.68715604811202,19.51874264215399,2.1728989158030543,7,-0.22999954223632812,1.8600006103515625,5.1675004959106445,4.645000457763672,1.1899986267089844,1,0.014296431973564117,2.888907726868674,53.06000137329102,-1.9019619576192968,53.63999938964844,1.615402673239726,53.68999862670898,0.014296431973564117
1521,2011-07-13,53.43000030517578,53.72000122070313,53.1500015258789,53.22000122070313,329800.0,0.005079015397642328,-2.2571553133514475,0.913041314912148,22.77120824728742,31.864241930026314,0.5523842990258174,2.4431000024098566,3.94725246005504,2.3014567683357967,25.801303661673312,0.569999694824233,-1.9478496943540833,-1.9074996948242173,-6.264542609849393,2.449543220200958,-4.086021152336805,0.2710217626883704,4.280224045188923,56.25014901175405,-1.3753456806979258,2.1785214575125873,7,-0.5500011444091797,1.5900001525878906,4.897500038146973,4.375,-1.5900001525878906,2,-0.02957143593543332,-6.999877931550117,53.15999984741211,2.888907726868674,53.06000137329102,-1.9019619576192968,53.63999938964844,-0.02957143593543332
1522,2011-07-14,52.6500015258789,53.52000045776367,52.34000015258789,53.43000030517578,440600.0,-0.014598517215829498,1.4583363135684142,-3.714296094459742,37.25836317828251,31.013709691822662,1.1893877675056572,3.0361640702152144,4.610979591061785,3.1259918556361654,27.422556530469038,1.1800003051757812,-1.9560827918906156,-2.469998550415049,-6.911093165085774,1.9710960642556756,-4.690545857750415,-0.24945124307968314,4.906418346633785,19.620364714488417,-38.4755732175823,2.2205473073353623,7,0.22999763488770242,2.3699989318847727,5.539999008178718,5.154998779296882,-1.5500030517578054,3,0.0077872713300986,-2.2571553133514475,53.43000030517578,-6.999877931550117,53.15999984741211,2.888907726868674,53.06000137329102,0.0077872713300986
1523,2011-07-15,52.41999816894531,52.72000122070313,52.09000015258789,52.61999893188477,370600.0,-0.004368534667953172,2.149963284028953,0.2564116358230045,34.931479110600094,29.894525942889413,1.2025288522385296,3.003525928228605,4.732214140642675,3.404755686386636,29.604211942384097,0.6300010681152415,-2.0083040037135973,-2.435501861572263,-6.857182573013553,1.9861788498690274,-4.646342217292911,-0.22466150585161415,4.985693315272393,18.03269803615837,-40.40869783868092,2.2108403557206455,7,0.07500267028808594,2.6000022888183594,5.770002365112305,5.385002136230469,-1.2199974060058594,4,0.01907668895327097,1.4583363135684142,52.6500015258789,-2.2571553133514475,53.43000030517578,-6.999877931550117,53.15999984741211,0.01907668895327097
1524,2011-07-18,52.099998474121094,52.4900016784668,51.61999893188477,52.25,306500.0,-0.006104534643303183,1.7618920751792062,0.7500047683533656,24.264653289969118,28.642395644047244,1.1898978463791252,2.968516494947025,5.008085029452118,3.781091723586023,32.404547009924926,0.8700027465820241,-1.9840399403895148,-2.4335014343261747,-6.659039007715052,1.7920361390627022,-4.546270221020613,-0.32073264763173626,5.157979189567527,20.869552237320445,-37.18898072325926,2.112768786694437,7,0.1900005340576172,2.920001983642578,6.090002059936523,5.7050018310546875,0.8900032043457031,0,0.049520190146190135,2.149963284028953,52.41999816894531,1.4583363135684142,52.6500015258789,-2.2571553133514475,53.43000030517578,0.049520190146190135
1525,2011-07-19,52.95000076293945,52.959999084472656,52.209999084472656,52.36000061035156,273500.0,0.01631482367970838,1.4590293107868948,-3.933294339046844,33.44103641465206,28.39370904198889,0.2361835457870356,1.7490242602111508,4.11937500409654,2.991663035525761,35.20334677346655,0.8600006103515625,-2.0824041046347403,-1.29199924468994,-5.064121919893687,2.4801234305138067,-3.1780605822918133,0.5940620929119333,4.163217356630668,63.33335149853827,4.2166357093337865,1.8860613376018724,7,-0.18000221252441406,2.0699996948242188,5.024999618530273,4.854999542236328,-0.3400001525878906,1,0.037771481986452304,1.7618920751792062,52.099998474121094,2.149963284028953,52.41999816894531,1.4583363135684142,52.6500015258789,0.037771481986452304
1526,2011-07-20,53.09000015258789,53.209999084472656,52.59000015258789,53.13999938964844,173600.0,0.002643992212110202,5.526351717630052,-0.0847444476772379,38.84006358277253,29.0625481084629,0.035659518011847524,1.1389482292718043,3.931825261640121,2.8976991426926517,37.38990722261729,0.6199989318847656,-2.224613424352839,-0.8164999008178739,-3.5607518403303615,1.9277520386946136,-2.188625870574114,0.5556260689383663,3.8813536137461,77.36842316603548,20.31555749030572,1.3721259697562422,7,-0.32000160217285156,1.9300003051757812,5.310001373291016,4.715000152587891,-0.8899993896484375,2,0.023733251420452017,1.4590293107868948,52.95000076293945,1.7618920751792062,52.099998474121094,2.149963284028953,52.41999816894531,0.023733251420452017
1527,2011-07-21,54.4900016784668,54.959999084472656,53.22000122070313,53.34000015258789,273500.0,0.026370343225750714,-1.5035951479225138,-23.000381475547417,49.122814844972154,31.45796177841016,-1.3845252123824778,-0.6080508147432653,2.4898897859987414,1.549946379897726,39.5047101023142,1.8699989318847656,-2.1015502824370884,0.7840015411376982,-0.945500481554781,2.5135035638301773,-0.08074947020854495,1.6487525524839413,2.3423250216957854,85.92822201993918,28.828481998512252,0.8647510113462406,7,-1.200002670288086,0.529998779296875,3.7099990844726562,3.3149986267089844,-1.7600021362304688,3,-0.04863280316113716,5.526351717630052,53.09000015258789,1.4590293107868948,52.95000076293945,1.7618920751792062,52.099998474121094,-0.04863280316113716
1528,2011-07-22,54.61999893188477,54.90999984741211,54.25,54.52999877929688,128900.0,0.0023857083760991937,-1.0307759121559714,0.07826089840977092,46.951206747364644,33.941388864536734,-1.5208210485230964,-0.7347652826289206,2.322795539233617,1.4860982582120599,39.022682564765205,0.6599998474121094,-1.9524719729560047,0.8879987716674904,-0.8816120094523114,2.6576095527872923,0.0031933811075930407,1.7728041622273878,2.076081243429833,89.82035517799464,33.930874539741964,0.8848053905599005,7,-1.3299999237060618,0.40000152587889914,3.0425024032592702,3.1850013732910085,-0.8199996948242259,4,-0.06444526778833126,-1.5035951479225138,54.4900016784668,5.526351717630052,53.09000015258789,1.4590293107868948,52.95000076293945,-0.06444526778833126
1529,2011-07-25,54.0099983215332,54.47000122070313,54.0,54.18999862670898,130700.0,-0.011168081696821042,-3.700083924620503,-1.999999999999921,52.02700961149359,37.73420389193267,-0.8514286926175387,-0.1456198190603999,2.8623780490268587,2.157775745047033,38.67372422617657,0.6199989318847727,-1.7939747871015328,0.2864982604980497,-1.4756693531440561,2.0486658741401556,-0.5945855463230032,1.1675820673191026,2.5525602594303862,65.45451771129261,6.140594540433163,0.8810838068210547,7,-0.7199993133544922,1.0100021362304688,3.647502899169922,3.795001983642578,0.6500015258789062,0,-0.05202735874689768,-1.0307759121559714,54.61999893188477,-1.5035951479225138,54.4900016784668,5.526351717630052,53.09000015258789,-0.05202735874689768
1530,2011-07-26,52.86000061035156,53.95000076293945,52.7599983215332,53.95000076293945,208200.0,-0.021292311551936227,1.1834904125122052,6.05554613656617,45.29411896702416,40.23674952745898,0.28109953159498957,0.8893051151656479,3.9435840027332887,3.351254240816324,38.93908522158138,1.25,-1.6005864728799324,-0.7614994049072266,-2.4723477777750773,0.9493489679606242,-1.6169235913411555,0.09392478152670236,3.571706808148029,11.392429512571606,-45.54886049529455,0.855424186433926,7,0.42999839782714844,2.1599998474121094,5.027500152587891,4.944999694824219,1.9199981689453196,1,0.0024593467009870196,-3.700083924620503,54.0099983215332,-1.0307759121559714,54.61999893188477,-1.5035951479225138,54.4900016784668,0.0024593467009870196
1531,2011-07-27,52.13000106811523,52.84000015258789,52.04999923706055,52.61000061035156,202900.0,-0.013810055501463192,-1.4687405005573007,0.44036649086398283,39.373308331635606,40.471743433387104,0.9021748765886812,1.4685610299856293,4.5800613778257,4.131309752460957,39.348649816368074,0.8100013732910156,-1.3240798151773276,-1.347999000549322,-3.0534529419066914,0.3574549408080472,-2.200725971228003,-0.495272029870641,4.173472211169646,2.7492039604684786,-50.58290274522611,0.8527269706786836,7,1.1599979400634837,2.8899993896484446,5.762499809265144,5.674999237060554,1.6499977111816548,2,0.009207740886272964,1.1834904125122052,52.86000061035156,-3.700083924620503,54.0099983215332,-1.0307759121559714,54.61999893188477,0.009207740886272964
1532,2011-07-28,52.0099983215332,52.63999938964844,51.97999954223633,52.13000106811523,131100.0,-0.0023019901040328694,-6.3333192048488955,0.2500059604701434,39.001342093923924,40.923950431534195,1.030180453719069,1.4793263773038845,4.569369497813341,4.310599456604557,39.534993671561224,0.6599998474121094,-0.9913123317005059,-1.350501632690431,-3.122607194480551,0.4216039290996889,-2.2365544135854947,-0.46444885179536755,4.167805501321247,1.0238490161206748,-48.47577605417122,0.886052780895061,7,1.2800006866455078,2.8800010681152344,6.130002975463867,5.795001983642578,0.3600006103515696,3,0.0036531906852146356,-1.4687405005573007,52.13000106811523,1.1834904125122052,52.86000061035156,-3.700083924620503,54.0099983215332,0.0036531906852146356
1533,2011-07-29,51.63999938964844,52.27000045776367,51.29999923706055,51.56000137329102,199300.0,-0.0071139962281363545,-2.2333250681874537,-0.6666348782503458,40.138876158515444,42.68775297248379,1.42807872544833,1.7027105970283216,4.80264684138826,4.730990839420855,39.82460794206864,0.970001220703125,-0.7785302012594286,-1.572000503540039,-3.4001157838273954,0.2561147767473173,-2.486058143683721,-0.6579428633963573,4.414648365904199,10.725550152407266,-35.244745741800784,0.9140576401436795,7,1.489999771118164,1.0150012969970703,6.500001907348633,6.165000915527344,1.3899993896484446,4,0.021107671678369355,-6.3333192048488955,52.0099983215332,-1.4687405005573007,52.13000106811523,1.1834904125122052,52.86000061035156,0.021107671678369355
1534,2011-08-01,51.65999984741211,52.08000183105469,51.0,52.08000183105469,177900.0,0.0003873055383436519,4.142841572737759,-5.2501549759195925,39.4662961982699,43.35722628177466,1.496470700325851,1.494715550285072,4.645917392123621,4.749556310967442,40.38868613756183,1.0800018310546875,-0.7291413013427928,-1.384000015258792,-3.128156207932669,0.3601561774150852,-2.256078111595727,-0.5119219189218569,4.273954962184746,22.372870397310315,-18.89766897953048,0.8720780963369374,8,1.3199996948242188,1.3150005340576172,3.6200008392333984,4.155000686645508,2.549999237060547,0,0.0414246882688607,-2.2333250681874537,51.63999938964844,-6.3333192048488955,52.0099983215332,-1.4687405005573007,52.13000106811523,0.0414246882688607
1535,2011-08-02,51.45000076293945,52.18000030517578,51.41999816894531,51.61000061035156,293300.0,-0.00406502294024258,-5.908952196001596,0.38095021843579985,35.9773430800811,43.03914622592006,1.6442266565154569,1.6042448365136224,4.744231823334545,5.007510745596747,40.472258652913126,0.7600021362304688,-0.6462930031813059,-1.477999114990233,-3.3244477833247217,0.3684495533442558,-2.4012234491574773,-0.5547747808229886,4.3656749596207405,24.456561175092517,-14.302863285750178,0.9232243341672445,8,1.529998779296875,1.5249996185302734,3.8299999237060547,4.364999771118164,3.6100006103515696,1,0.062390651834254074,4.142841572737759,51.65999984741211,-2.2333250681874537,51.63999938964844,-6.3333192048488955,52.0099983215332,0.062390651834254074
1536,2011-08-03,52.4900016784668,52.93000030517578,51.1500015258789,51.52000045776367,312300.0,0.020213817300396952,-1.0818710319319242,-6.062513411057864,48.90710539138416,43.015178508854724,0.5701197074070308,0.510891387459786,3.596848072879311,4.029025110510901,39.647614784879515,1.779998779296882,-0.4419062255916444,-0.38749828338622905,-2.2232928886490058,1.4482963218765477,-1.3053955860176174,0.5303990192451593,3.209760538797468,77.20214729868087,34.53373872881255,0.9178973026313889,8,0.4649982452392578,0.4849987030029297,2.789999008178711,3.3249988555908203,1.6699981689453125,2,0.04362730096405243,-5.908952196001596,51.45000076293945,4.142841572737759,51.65999984741211,-2.2333250681874537,51.63999938964844,0.04362730096405243
1537,2011-08-04,53.65999984741211,55.81000137329102,52.84000015258789,53.43000030517578,948800.0,0.0222899243957404,-3.212768144839482,0.2371126317445336,57.506064954239775,44.18794053184085,-0.815784120899977,-0.6972160785956873,2.3408422253498387,2.934676392785562,38.1278284776427,3.319999694824226,-0.30925631167521317,0.7839998245239244,-1.0490465727727454,2.617046221820594,-0.1325233741244105,1.7005230231722592,-3.6399993896484375,55.30143634017565,9.123647869992354,0.9165231986483346,8,-0.25499916076660156,-0.4249992370605469,1.6200008392333984,2.155000686645508,0.17000198364257812,3,0.0022362827474096125,-1.0818710319319242,52.4900016784668,-5.908952196001596,51.45000076293945,4.142841572737759,51.65999984741211,0.0022362827474096125
1538,2011-08-05,56.63999938964844,57.04999923706055,52.86000061035156,53.9000015258789,839800.0,0.055534840676672914,1.3539334270577947,11.913057900585505,70.78755346515698,46.27244540447012,-3.8879755749631357,-3.626892024796412,-0.7184230698307701,0.05097760325982392,36.34029335190307,4.189998626708984,-0.15254674189547757,3.613999366760254,1.1391032222039712,6.088895511316537,2.3765512944821126,4.851447439038395,-6.504198913574221,93.2231421633813,42.03288028115836,1.2374480722781422,8,-2.614999771118164,-2.7849998474121094,-1.3599987030029297,-0.8249988555908203,-1.7700004577636648,4,-0.07538842697346593,-3.212768144839482,53.65999984741211,-1.0818710319319242,52.4900016784668,-5.908952196001596,51.45000076293945,-0.07538842697346593
1539,2011-08-08,55.16999816894531,58.08000183105469,55.15999984741211,55.52000045776367,865500.0,-0.025953411662143933,-14.783840070932953,-0.127738161203106,59.61870868167797,47.864066483876094,-2.4989114039161393,-2.098290551407409,0.6307075497525503,1.5884729794217662,34.551207134856675,2.920001983642578,-0.20321152615977667,2.0384983062744126,-0.6158821659855676,4.692878778534393,0.711308070144419,3.3656885424044063,-4.7576297424316465,58.0086070135381,8.009254129089896,1.3271902361299912,8,-0.6299972534179688,-0.7999973297119141,0.11000251770019531,0.6450023651123047,0.970001220703125,0,-0.03878918725165037,1.3539334270577947,56.63999938964844,-3.212768144839482,53.65999984741211,-1.0818710319319242,52.4900016784668,-0.03878918725165037
1540,2011-08-09,53.91999816894531,55.70000076293945,51.9000015258789,55.70000076293945,1047600.0,-0.022657242006283274,3.269655841943186,5.085688439363059,53.28062516416017,49.40932390971216,-1.2099807232085453,-0.8310419921981662,1.7279903352737307,2.8979466140361154,33.28373270109243,3.799999237060554,-0.2858215211180948,0.7504983901977553,-1.9272572290172292,3.42825400941274,-0.5883794194097334,2.089376199805244,-3.047571738159185,39.97108977033658,-6.295014372690304,1.3388778096074907,8,0.6200027465820312,0.45000267028808594,1.3600025177001953,1.8950023651123047,2.8700027465820312,1,0.005378355440938565,-14.783840070932953,55.16999816894531,1.3539334270577947,56.63999938964844,-3.212768144839482,53.65999984741211,0.005378355440938565
1541,2011-08-10,51.849998474121094,53.34000015258789,51.68999862670898,53.08000183105469,715700.0,-0.038390203359027875,-1.1290300351443572,0.691012114860796,40.09007499662779,49.53029423223481,0.9120337837475887,1.174748718392344,3.5835759744376077,4.99778424451948,31.9787360563015,2.2299995422363352,-0.426337628731396,-1.2405012130737276,-3.9784483838170743,1.497445957669619,-2.6094747984454045,0.12847237229794928,-0.5451175193188504,2.503908719534035,-37.144679834378536,1.368973585371675,8,2.69000244140625,2.5200023651123047,3.365001678466797,3.9650020599365234,5.670001983642578,2,0.061909411641970946,3.269655841943186,53.91999816894531,-14.783840070932953,55.16999816894531,1.3539334270577947,56.63999938964844,0.061909411641970946
1542,2011-08-11,53.06000137329102,53.68000030517578,51.43000030517578,52.58000183105469,589500.0,0.023336604335173705,1.6162830154783794,-0.3902424652181252,44.58334238440808,50.02412381288955,-0.14903552598131142,-0.003123237193783268,2.1920099482078967,3.7981334947280203,30.285427492999663,2.25,-0.40473838831076847,-0.05099830627440838,-2.781187094608775,2.6791904820599584,-1.4160927004415882,1.3140960878927714,5.020000457763665,24.511288633122685,-8.427765490716201,1.3650943941671816,8,1.479999542236321,1.479999542236321,1.037499427795403,2.7549991607665945,4.35999679565429,3,0.02073121835000169,-1.1290300351443572,51.849998474121094,3.269655841943186,53.91999816894531,-14.783840070932953,55.16999816894531,0.02073121835000169
1543,2011-08-12,53.41999816894531,53.43999862670898,51.33000183105469,53.36000061035156,394100.0,0.006784711389689058,41.20057984283793,0.12499503294152992,47.915193469884244,50.962890176402254,-0.2570143095913622,-0.29972852481203915,1.7031151790933734,3.446216527170776,28.439968444888265,2.1099967956542898,-0.2564530592373089,0.25899848937988423,-2.454483188368293,2.9724801671280616,-1.0977423494942045,1.615739328253973,4.527003631591796,30.962908709490737,2.0485713090792252,1.3567408388740885,8,1.1950035095214844,1.1200027465820312,0.8375024795532227,2.3950023651123047,3.5,4,0.007675096895598976,1.6162830154783794,53.06000137329102,-1.1290300351443572,51.849998474121094,3.269655841943186,53.91999816894531,0.007675096895598976
1544,2011-08-15,54.68000030517578,54.849998474121094,53.88000106811523,54.18999862670898,325000.0,0.023586712456365122,1.3373487331038552,8.167026958291064,56.381484649992224,53.2300170175035,-1.1662191775712358,-1.4298416802503482,0.3600485998844718,2.194198518611401,26.08498487061001,1.4300003051757812,-0.04901332312141449,1.39000053405762,-1.3562116800654849,4.136212748180725,0.01689442699606758,2.7631066411191725,3.0023214965820273,76.65902272145982,43.64755545669352,1.373106107061554,8,-0.06499862670898438,-0.1399993896484375,-0.6225004196166992,1.135000228881836,3.200000762939446,0,0.00347473711866475,41.20057984283793,53.41999816894531,1.6162830154783794,53.06000137329102,-1.1290300351443572,51.849998474121094,0.00347473711866475
1545,2011-08-16,54.95000076293945,55.63999938964844,53.77999877929688,54.25,416100.0,0.00493782838801704,-1.2682889953177119,1.4285680921129251,60.21738793914623,54.48671507836595,-0.9918358035212975,-1.6256737877199683,0.012277158253063192,1.9446909504540315,24.100510301513637,1.8600006103515554,0.20164944288124786,1.5600009918212905,-1.2781967762602875,4.3981987599028685,0.14090210778049794,2.979099875862083,2.47822823999023,83.99074205197195,45.20353035678839,1.4190988840407894,8,-0.24499893188476562,-0.4099998474121094,-0.9525003433227539,0.8649997711181641,5.439998626708984,1,0.021656025663089107,1.3373487331038552,54.68000030517578,41.20057984283793,53.41999816894531,1.6162830154783794,53.06000137329102,0.021656025663089107
1546,2011-08-17,54.349998474121094,55.45000076293945,53.849998474121094,55.2400016784668,323700.0,-0.010919058789586544,1.4427490252148314,-1.2714317633146413,58.19327635686861,54.56307190088026,-0.11202750922028315,-0.976501343596496,0.5217419507948549,2.568771071525994,22.21973719414045,1.6000022888183594,0.4665315374090113,0.8969987869262681,-1.9689614787536414,3.7629590526061776,-0.5359813459136902,2.3299789197662264,2.83430144193359,70.06956737237131,25.4106275791669,1.4329801328399558,8,0.35500335693359375,0.19000244140625,-0.3749980926513672,1.4650020599365234,5.390003204345703,2,0.044894250412317094,-1.2682889953177119,54.95000076293945,1.3373487331038552,54.68000030517578,41.20057984283793,53.41999816894531,0.044894250412317094
1547,2011-08-18,51.84000015258789,53.88999938964844,51.45000076293945,53.47000122070313,339400.0,-0.04618212312790304,-1.024895254104757,1.831455280336386,50.609015647923464,52.32101214340986,2.360931309059211,1.3963792740384235,2.917261948231129,5.082268972173594,21.759530602549567,2.8999977111816406,0.7403736147033158,-1.4804994583129911,-4.389305620570809,1.428306703944827,-2.9349025394419,-0.026096377184082087,5.110127840066795,11.832914394958578,-35.58504935572063,1.4544030811289095,8,2.865001678466797,2.700000762939453,2.109999656677246,3.9750003814697266,9.189998626708991,3,0.1095679067989399,1.4427490252148314,54.349998474121094,-1.2682889953177119,54.95000076293945,1.3373487331038552,54.68000030517578,0.1095679067989399
1548,2011-08-19,51.099998474121094,52.22999954223633,50.959999084472656,51.099998474121094,246300.0,-0.014274723693839642,-8.071471389645776,-0.0,48.366390698372115,51.0707545897092,2.494795777401251,1.9596209161364868,3.528280055372548,5.801064692729838,21.348584803783165,1.2700004577636719,0.8204201855116011,-2.0445011138915987,-5.04670678648484,0.9577045587016428,-3.545603950188216,-0.5433982775949815,5.625324472069593,2.9914397546856377,-45.628477693628504,1.5011028362966201,8,2.230001449584961,3.420001983642578,2.850001335144043,4.44000244140625,10.880001068115234,4,0.12367905838636961,-1.024895254104757,51.84000015258789,1.4427490252148314,54.349998474121094,-1.2682889953177119,54.95000076293945,0.12367905838636961
1549,2011-08-22,51.20000076293945,52.15999984741211,50.95000076293945,52.04999923706055,157000.0,0.001956992011829639,1.261681176780965,-100.0,49.26600145061481,50.62468528820418,1.9807212457216252,1.7268428774011824,3.349377493301816,5.6811807182097525,20.80225475848482,1.2099990844726562,0.7276885798752843,-1.8039989471435547,-4.897287712626095,1.289289818338986,-3.350643329884825,-0.2573545644022843,5.179402751548153,5.330491965952393,-44.43142508271585,1.546644382741272,8,2.094999313354492,3.315000534057617,2.557499885559082,4.340000152587891,10.09000015258789,0,0.1117186976713136,-8.071471389645776,51.099998474121094,-1.024895254104757,51.84000015258789,1.4427490252148314,54.349998474121094,0.1117186976713136
1550,2011-08-23,52.9900016784668,53.0,50.88999938964844,51.31999969482422,209300.0,0.0349609548604346,1.4970441715215688,-1.9647117430056278,51.4060737339093,51.88201848123545,0.05020698232216603,-0.05577914275986018,1.487076749284057,3.868731335384858,19.521632852656452,2.1100006103515625,0.22519476520419346,-0.020498085021969814,-3.1130590498949857,3.072062879851046,-1.5667785674584778,1.5257823974145381,2.9550496158969537,46.052667903096676,-0.22840292822512254,1.5462804824365095,8,0.2749977111816406,1.4949989318847656,0.6649980545043945,2.549999237060547,8.30999755859375,1,0.09228154811769995,1.261681176780965,51.20000076293945,-8.071471389645776,51.099998474121094,-1.024895254104757,51.84000015258789,0.09228154811769995
1551,2011-08-24,52.61000061035156,53.709999084472656,52.1500015258789,52.849998474121094,178600.0,-0.0071711843004084175,-1.689660161927855,-0.14371112496887714,46.90995096578696,52.14053054583311,0.6139109140400478,0.38159042666998744,1.753732338537418,4.217140113119228,17.75534331804075,1.559997558593757,-0.06725926145644934,-0.42449913024902486,-3.4956650298279968,2.646666769329947,-1.9600820800385108,1.111083819540461,2.8295454935406568,57.3333740234375,11.68962534297188,1.5355829497894866,8,0.654998779296875,1.875,1.284998893737793,2.9300003051757812,9.229999542236328,2,0.14788060614023402,1.4970441715215688,52.9900016784668,1.261681176780965,51.20000076293945,-8.071471389645776,51.099998474121094,0.14788060614023402
1552,2011-08-25,52.20000076293945,53.18999862670898,51.540000915527344,52.81000137329102,254900.0,-0.007793192219264777,1.4087643678161066,2.5416918332962752,34.60473069763147,50.661590237805015,0.9935757959004832,0.8501418422963383,2.053601659715639,4.583422189685024,15.973433806638472,1.6499977111816335,-0.21004348398590622,-0.8439990997314482,-3.9029726206388133,2.214974421175917,-2.373485860185127,0.6854876607222309,2.7845906695283844,46.45395443465369,6.546593352136782,1.5294867604536813,8,1.0649986267089844,2.2849998474121094,1.6949987411499023,3.3400001525878906,8.40999984741211,3,0.14444445987212573,-1.689660161927855,52.61000061035156,1.4970441715215688,52.9900016784668,1.261681176780965,51.20000076293945,0.14444445987212573
1553,2011-08-26,52.72999954223633,52.90999984741211,51.11000061035156,52.18999862670898,177100.0,0.01015323317146688,2.9999915229093377,-0.885246516747131,40.94956480496522,48.94693247724646,0.3971748970874387,0.4279303173432041,1.3944714389617374,4.005956902200687,13.902796665057332,1.7999992370605469,0.03143763455390314,-0.36850032806396626,-3.3602517641932437,2.623251108065311,-1.864376046128605,1.1273753900006724,1.8451326859495722,65.24823942233033,26.489174105890108,1.4958757180646398,8,0.5349998474121094,1.7550010681152344,1.4250001907348633,2.8100013732910156,9.5,4,0.1574056383295115,1.4087643678161066,52.20000076293945,-1.689660161927855,52.61000061035156,1.4970441715215688,52.9900016784668,0.1574056383295115
1554,2011-08-29,53.79999923706055,54.34000015258789,53.11000061035156,53.11000061035156,223900.0,0.02029204824792674,-2.5652231602341895,1.2777730682829485,49.54887642882568,47.76154230943307,-0.9060624378778002,-0.49911562828135914,0.1783538484884417,2.8911970086097654,11.385319437544686,1.6100006103515625,0.15329024537241054,0.5944993972778292,-2.3330135867499706,3.522012381305629,-0.8692570947360707,2.058255889291729,-2.9099998474121094,84.34780301128818,43.852493709010545,1.4637564920139001,8,-0.6299991607666016,0.6850013732910156,0.35500049591064453,1.7400016784667969,6.490001678466797,0,0.15204461749398912,2.9999915229093377,52.72999954223633,1.4087643678161066,52.20000076293945,-1.689660161927855,52.61000061035156,0.15204461749398912
1555,2011-08-30,54.65999984741211,54.97000122070313,53.22999954223633,53.61999893188477,306500.0,0.015985141683034554,1.0963829396084106,1.5072507035089653,61.62117272363845,48.142419683518604,-2.0244145612459974,-1.1660866047120209,-0.8285210419559945,1.992898748409786,8.934511551842467,1.740001678466804,0.21445430571049684,1.2940000534057603,-1.5797529245739739,4.1677530313854945,-0.1428764355841068,2.7308765423956274,-3.701000442504885,91.96887760950929,44.740108349946944,1.436876488989866,8,-1.7299995422363281,-0.17499923706054688,-0.505000114440918,0.8800010681152344,7.8300018310546875,1,0.1212952997918666,-2.5652231602341895,53.79999923706055,2.9999915229093377,52.72999954223633,1.4087643678161066,52.20000076293945,0.1212952997918666
1556,2011-08-31,54.77999877929688,55.54999923706055,54.4000015258789,55.02000045776367,282900.0,0.0021953701467207765,-1.300004196182981,-0.2307706415288067,57.818167316031946,48.94343653553065,-2.3210909674848352,-1.1654831660179568,-1.1299107796254617,1.829641960991033,7.121826322481499,1.1499977111816477,0.029933943177994138,1.299499130249032,-1.609560509584277,4.208558770082341,-0.15503068966761901,2.754028950165683,-3.6605593017578215,82.65764198367772,31.21043982599359,1.454529819916654,8,-1.55999946594239,-0.2949981689453196,-0.6249990463256907,0.7600021362304616,6.670001983642571,2,0.11902155171693396,1.0963829396084106,54.65999984741211,-2.5652231602341895,53.79999923706055,2.9999915229093377,52.72999954223633,0.11902155171693396
1557,2011-09-01,53.77999877929688,55.06000137329102,53.61999893188477,54.86000061035156,212900.0,-0.01825483793873195,-1.0571441027569541,4.499976158308933,51.546393441870826,49.296770173697176,-1.1364748653854804,-0.16446437470860786,-0.284752285419934,2.7831637282778203,7.1224576594925875,1.44000244140625,-0.2801615705960572,0.2934991836547951,-2.617613548586526,3.204611915896116,-1.1620571824658654,1.7490555497754556,-2.394725716186535,60.13511249494182,5.8449330825228785,1.4555563661206588,9,-0.5599994659423899,0.7050018310546804,0.3750009536743093,1.7600021362304616,6.479999542236321,3,0.1498698690263598,-1.300004196182981,54.77999877929688,1.0963829396084106,54.65999984741211,-2.5652231602341895,53.79999923706055,0.1498698690263598
1558,2011-09-02,52.36999893188477,53.77000045776367,52.36000061035156,52.959999084472656,200700.0,-0.02621792263697298,-3.622974603988568,0.5462955113804913,40.20356044739687,48.28983228445074,0.5281614984882097,0.958371815283158,1.0926761403863097,4.141367553974568,7.42376313198325,1.4199981689453196,-0.5737928713188793,-0.9030006408691307,-3.4429803320452876,1.6369790503070263,-2.172990486457209,0.3669892047189478,-0.7348422983374121,0.31342714224065876,-49.03440413956112,1.26998984558808,9,0.8500003814697195,2.1150016784667898,1.7200002670288015,3.170001983642571,7.620002746582024,4,0.15734202494798932,-1.0571441027569541,53.77999877929688,-1.300004196182981,54.77999877929688,1.0963829396084106,54.65999984741211,0.15734202494798932
1559,2011-09-06,53.02999877929688,53.13999938964844,50.70000076293945,51.4900016784668,291300.0,0.012602632439816075,1.7727283564491203,-2.6101639026283046,42.1182211239573,47.25784866112274,0.17326654280962117,0.13684438358048112,0.40452348238655134,3.4314466624983524,7.482036787205349,2.4399986267089844,-0.5391260674499634,-0.1360008239746051,-2.5146813866892543,2.242679738740044,-1.3253411053319297,1.0533394573827195,2.5200004577636648,48.041211328002866,2.948430560160034,1.189340281357326,9,0.0950012207031179,1.3600025177001882,-0.13749885559082742,2.5100021362304616,6.420001983642571,1,0.1734867240187674,-3.622974603988568,52.36999893188477,-1.0571441027569541,53.77999877929688,-1.300004196182981,54.77999877929688,0.1734867240187674
1560,2011-09-07,54.209999084472656,54.22000122070313,52.90999984741211,53.52000045776367,256400.0,0.02225156199016265,2.6901296454494608,0.448051899797125,49.451413141809255,47.540233347347446,-0.9113121248744207,-1.075454947724694,-0.8137097192470861,2.197820828418841,7.230753660979522,1.3100013732910227,-0.3583381810399544,1.0294994354248033,-1.371960289320839,3.4309591601704454,-0.17123042694801427,2.230229297797621,1.2430001831054653,72.37112218203899,29.180385424941306,1.20072986237282,9,-1.0849990844726562,0.18000221252441406,-1.232499122619629,1.3300018310546875,4.990001678466797,2,0.11215646437441418,1.7727283564491203,53.02999877929688,-3.622974603988568,52.36999893188477,-1.0571441027569541,53.77999877929688,0.11215646437441418
1561,2011-09-08,55.06000137329102,55.20000076293945,53.66999816894531,54.099998474121094,324900.0,0.015679806367342897,1.4677427790031963,1.3913113186163228,64.50450202763079,50.86243016179181,-1.539085391584912,-1.7630330572029536,-1.6960798260842012,1.2953978736523126,6.703946189606068,1.5300025939941406,-0.1593757404847338,1.7190015792846722,-0.7365133423732004,4.174516500942545,0.49124411845573235,2.946759040113612,0.2979379241943221,96.8889024522571,47.67725046526254,1.2277574608289372,9,-1.9350013732910227,-0.6700000762939524,-2.0825014114379954,0.479999542236321,4.19999694824218,3,0.13494369996111155,2.6901296454494608,54.209999084472656,1.7727283564491203,53.02999877929688,-3.622974603988568,52.36999893188477,0.13494369996111155
1562,2011-09-09,54.15999984741211,54.86000061035156,53.93999862670898,54.56999969482422,345000.0,-0.016345831882152773,-1.164704720787332,-0.4270818846137003,63.587920764104446,53.37780304614061,-0.37081503235800284,-0.8183544919402408,-0.8189393190503012,2.1495077954871746,6.332914090241457,1.1200027465820455,-0.14697703957383368,0.7640001296997099,-1.7141859816869882,3.242186241086408,-0.4750929259936356,2.0030931853930554,1.1047806793823156,76.88886854383681,20.928868076889238,1.2390930556933488,9,-1.0349998474121094,0.23000144958496094,-1.1949996948242188,1.3800010681152344,4.380001068115234,4,0.13460119896724265,1.4677427790031963,55.06000137329102,2.6901296454494608,54.209999084472656,1.7727283564491203,53.02999877929688,0.13460119896724265
1563,2011-09-12,53.83000183105469,54.27000045776367,53.2400016784668,53.43000030517578,191300.0,-0.00609302099865483,-1.6410266442349075,-0.9756138408433276,61.44473752795036,54.699565390487805,0.14709624397066534,-0.48071142635453157,-0.5241677522798014,2.4331454255978855,6.016969808785863,1.029998779296875,-0.009298275680592383,0.41350193023681925,-2.072291691685841,2.8992955521594794,-0.8293948807245073,1.6563987411981458,1.3699989318847656,69.55557929144966,6.894221875358639,1.2428968109613299,9,-0.7050018310546875,0.5599994659423828,-0.5100011825561523,1.7099990844726562,5.5,0,0.11945005149097043,-1.164704720787332,54.15999984741211,1.4677427790031963,55.06000137329102,2.6901296454494608,54.209999084472656,0.11945005149097043
1564,2011-09-13,54.86999893188477,54.9900016784668,53.9000015258789,53.9000015258789,270100.0,0.019320027223742597,-1.2474290051478705,2.4249842644338413,58.752316700918456,54.38080361018558,-0.8103798681637997,-1.5871167761113156,-1.601250281333492,1.344221592081297,6.310077438361633,1.1599998474121094,0.4152780986020659,1.4439990997314496,-1.0634835279609618,3.951481727423861,0.1902577858852439,2.6977404135776553,0.24000183105467698,85.58944545318283,19.966850344258233,1.2537413138462041,9,-1.7449989318847727,-0.4799976348877024,-0.929999351501472,0.670001983642571,4.54999923706054,1,0.09331151533168347,-1.6410266442349075,53.83000183105469,-1.164704720787332,54.15999984741211,1.4677427790031963,55.06000137329102,0.09331151533168347
1565,2011-09-14,56.13999938964844,56.59000015258789,55.0,55.20000076293945,332300.0,0.023145625705957018,-1.3731342858688256,0.9690733407005548,65.17626660771322,55.19837019815017,-2.065582708002921,-2.912731704100608,-2.854045870861796,0.03138433322941836,6.562770877453938,1.720001220703118,0.7354366360962956,2.6544996261596694,-0.053690225045848194,5.362689477365187,1.3004047005569106,4.008594551762428,-5.439998626708984,86.56713528630739,19.07412583083,1.35409492560276,9,-2.4949989318847656,-2.4949989318847656,-1.6849985122680664,-0.5999984741210938,5.080001831054695,2,0.05895976860130392,-1.2474290051478705,54.86999893188477,-1.6410266442349075,53.83000183105469,-1.164704720787332,54.15999984741211,0.05895976860130392
1566,2011-09-15,56.790000915527344,56.79999923706055,55.81999969482422,56.459999084472656,263700.0,0.011578224669499315,4.600021798365122,0.3510662906073088,69.33445899585716,57.174821926370875,-2.682583726463804,-3.552711041473927,-3.4702304734178497,-0.6467724932651322,6.862662101634823,0.9799995422363281,0.8679480709658947,3.1825010299682646,0.11441136097205629,6.250590698964473,1.6484561954701604,4.716545864466369,-5.97220016479492,99.71914807893428,28.34354662982021,1.5340448344981044,9,-3.0400009155273438,-3.0400009155273438,-2.3350000381469727,-1.25,4.979999542236328,3,0.04243704540517412,-1.3731342858688256,56.13999938964844,-1.2474290051478705,54.86999893188477,-1.6410266442349075,53.83000183105469,0.04243704540517412
1567,2011-09-16,57.52000045776367,57.7400016784668,56.93000030517578,57.2599983215332,286700.0,0.012854367502514563,1.3142745038201218,0.7878808896287048,69.84258921556292,60.468047345055986,-3.1584138176067214,-4.0426285541169165,-4.163358362905541,-1.4185321017948098,6.82999881413659,0.9500007629394531,0.7803241025500967,3.628500556945802,0.21697017713197653,7.040030936759628,1.9227353670388894,5.334265746852715,-6.46291176757812,95.111083984375,22.01194149377079,1.7057651899069115,9,-3.299999237060547,-3.299999237060547,-3.064999580383301,-1.9799995422363281,4.840000152587891,4,0.030250310325487417,4.600021798365122,56.790000915527344,-1.3731342858688256,56.13999938964844,-1.2474290051478705,54.86999893188477,0.030250310325487417
1568,2011-09-19,57.41999816894531,57.790000915527344,56.38999938964844,56.79999923706055,268600.0,-0.0017385655080408569,1.058819074546235,2.3845916840282873,66.30629813262013,63.15561145712964,-2.533120914104167,-3.631036129095051,-4.025274371606642,-1.3668838827403889,6.473348949907118,1.4000015258789062,0.7513453306296185,3.212498283386232,-0.28016358144334674,6.7051601482158105,1.4661673509714461,4.958829215801018,-5.961934699462887,90.48835977798264,18.034988861603367,1.7463309324147884,9,-2.069997787475586,-3.174997329711914,-2.8799972534179688,-1.8799972534179688,4.810001373291016,0,0.0195054472709435,1.3142745038201218,57.52000045776367,4.600021798365122,56.790000915527344,-1.3731342858688256,56.13999938964844,0.0195054472709435
1569,2011-09-20,56.91999816894531,58.099998474121094,56.91999816894531,57.59000015258789,323300.0,-0.008707767606137229,-2.5223785421067313,-1.0806502224218446,60.52140581162288,64.38561064266447,-1.59056014589072,-2.825395822954718,-3.4735196203118477,-0.9216700645084686,6.143277652746767,1.1800003051757812,0.8792642149246319,2.4264984130859375,-0.9645250384850499,5.817521864656925,0.7309866873004438,4.122010138871431,-4.955379703779293,61.93545529049549,-7.716825541487019,1.6955117257854948,9,-1.2499980926513672,-2.519998550415039,-2.342496871948242,-1.3799972534179688,4.720001220703125,1,0.042340192193193626,1.058819074546235,57.41999816894531,1.3142745038201218,57.52000045776367,4.600021798365122,56.790000915527344,0.042340192193193626
1570,2011-09-21,57.88000106811523,59.13999938964844,57.0,57.04999923706055,407600.0,0.016865828005133032,-3.602147714874033,-1.238805035385472,63.385150161630364,64.26123821310887,-2.2073530671018773,-3.5840232405767054,-4.3727691226857885,-1.9453243778923692,6.437654761851011,2.220001220703125,1.3307130925763175,3.1420013427734332,-0.48922927944923345,6.7732319649961,1.3263860316621034,4.957616653884763,-5.3018446020536985,62.04823983877136,-5.712792184753063,1.8156153111113331,9,-1.69000053405761,-2.960000991821282,-3.302499771118157,-2.7400016784667898,5.399997711181655,2,0.026606722052713305,-2.5223785421067313,56.91999816894531,1.058819074546235,57.41999816894531,1.3142745038201218,57.52000045776367,0.026606722052713305
1571,2011-09-22,60.38999938964844,60.61000061035156,56.38000106811523,56.65999984741211,559800.0,0.04336555416748111,1.0287757937905575,4.493965437999854,75.24827580981419,65.55683321818773,-4.337964693165162,-5.777493726955896,-6.800299297650852,-4.499755670171346,7.3418059613229305,4.229999542236335,1.8144211595658533,5.2629997253418,0.982738515345936,9.543260935337663,3.1228691203438643,7.403130330339735,-7.024421772756483,94.79902495245156,24.996301566650274,2.1401306049979327,9,-3.464998245239258,-4.73499870300293,-5.767498016357422,-5.369998931884766,1.5400009155273438,3,0.013744027809958315,-3.602147714874033,57.88000106811523,-2.5223785421067313,56.91999816894531,1.058819074546235,57.41999816894531,0.013744027809958315
1572,2011-09-23,59.7400016784668,60.790000915527344,59.33000183105469,60.02000045776367,548600.0,-0.010763333627273663,-1.6545474722393692,-0.07506670607498285,79.88646249840663,67.60591377046066,-3.1438096766626913,-4.778659353557501,-6.048540616456442,-3.881496527437946,8.011006510441316,1.4599990844726562,2.1246046415272204,4.236001968383789,-0.2804686016232125,8.75247253839079,1.9777666833802883,6.49423725338729,-5.3602048424904964,76.19049266687142,-2.3029286255379446,2.2582352850035003,9,-2.395000457763672,-3.9950008392333984,-5.117500305175781,-4.720001220703125,1.5999984741210938,4,0.033980561135949605,1.0287757937905575,60.38999938964844,-3.602147714874033,57.88000106811523,-2.5223785421067313,56.91999816894531,0.033980561135949605
1573,2011-09-26,61.02999877929688,61.06999969482422,59.81999969482422,60.099998474121094,325500.0,0.0215935230094757,1.4752422894178256,-3.3214441416893985,80.86419971118968,70.0627896604908,-3.6934919881065724,-5.707590037065565,-7.212273947422922,-5.1898259644656335,8.540858577575355,1.3299980163574219,2.223028184056197,5.110999107360847,0.1630597199679329,10.058938494753761,2.6370294136643935,7.5849688010573,-5.624569290592412,99.14710176460316,16.107620615947525,2.4739696936964557,9,-2.9949989318847727,-5.144998550415046,-6.4074974060058665,-6.00999832153321,-1.1100006103515696,0,0.021792591473979384,-1.6545474722393692,59.7400016784668,1.0287757937905575,60.38999938964844,-3.602147714874033,57.88000106811523,0.021792591473979384
1574,2011-09-27,61.97999954223633,62.54999923706055,61.41999816894531,61.47000122070313,365700.0,0.01556612783780209,-2.7048946588372136,0.5483851120207927,80.51846322532812,71.76747817355911,-3.943586572526698,-6.338312833754124,-8.012052438306029,-6.117852935234481,9.918885270812321,1.5200004577636648,2.453678911957468,5.6519998550415025,0.12331996699384717,11.180679743089158,2.8876599110176784,8.416339799065327,-5.554947416430302,90.76175260969886,6.1095421798944045,2.764339944023826,9,-2.7950000762939453,-5.354999542236328,-8.054999351501465,-6.959999084472656,-0.579998016357429,1,0.004033559242439866,1.4752422894178256,61.02999877929688,-1.6545474722393692,59.7400016784668,1.0287757937905575,60.38999938964844,0.004033559242439866
1575,2011-09-28,61.290000915527344,62.72000122070313,61.0099983215332,62.02999877929688,305700.0,-0.011132601352131122,-1.630767515288108,-1.450980978809695,74.78123144052056,72.37267511185505,-2.7337148230418364,-5.4031668132792205,-7.204154432760802,-5.411426138535191,10.950406813379743,1.710002899169929,2.7624647954085972,4.630501174926756,-1.260282317108846,10.521284666962359,1.6851094289089517,7.575892920944561,-3.6399593674704107,77.44479068203049,-5.425769897137485,2.9453917460178025,9,-1.739999771118164,-4.579999923706055,-7.385000228881836,-6.270000457763672,0.579998016357429,2,0.005710531389997442,-2.7048946588372136,61.97999954223633,1.4752422894178256,61.02999877929688,-1.6545474722393692,59.7400016784668,0.005710531389997442
1576,2011-09-29,61.29999923706055,62.540000915527344,60.08000183105469,62.15999984741211,191400.0,0.00016313136537537964,2.0370307577106206,1.1621663419009507,80.5650850468999,73.56406353755915,-2.276042541797601,-5.16444168989738,-7.098219653575697,-5.409561500734469,11.529934222231212,2.4599990844726562,3.0848976124788763,4.314499473571779,-1.853456933321219,10.482455880464776,1.23052127012528,7.398477677018278,-2.635965754474377,58.11202833904213,-24.461170450011288,3.0839782034464993,9,-1.7499980926513672,-4.589998245239258,-7.424999237060547,-6.279998779296875,-1.0499992370605469,3,0.032300156066548125,-1.630767515288108,61.290000915527344,-2.7048946588372136,61.97999954223633,1.4752422894178256,61.02999877929688,0.032300156066548125
1577,2011-09-30,61.84000015258789,63.040000915527344,60.79999923706055,60.79999923706055,298900.0,0.008809150444505587,-3.3076917433884754,-1.2093025318926207,83.6837733497899,75.49489411724468,-2.390159014931683,-5.343617033593574,-7.558755459902315,-5.939229075276145,12.651954853124476,2.240001678466797,3.2607192403493457,4.451500320434569,-1.8855297989853241,10.788530439854462,1.2829852607246224,7.620015380144515,-2.364773122378331,62.73290968885351,-20.59932748661174,3.1685150597099465,9,-2.1299991607666016,-4.969999313354492,-7.965000152587891,-6.819999694824219,-1.029998779296868,4,0.0014553711572740102,2.0370307577106206,61.29999923706055,-1.630767515288108,61.290000915527344,-2.7048946588372136,61.97999954223633,0.0014553711572740102
1578,2011-10-03,60.61000061035156,63.1500015258789,60.56999969482422,61.47999954223633,346400.0,-0.019890031358365978,-4.431578440151449,-0.8365366980889851,73.75828899431235,76.96565891532128,-0.7376419593741588,-3.6518790344336765,-6.26613595340001,-4.703867926880541,13.615680014032131,2.5800018310546804,3.319778517157559,2.8095006942749023,-3.217597771181289,8.836599159731094,-0.20404853845319337,5.823049927002998,-0.529998779296875,17.263805602014003,-63.0654857551732,3.013549232728097,10,-0.8449993133544993,-3.684999465942383,-6.7350006103515625,-5.590000152587891,0.049999237060546875,0,0.01204420945199014,-3.3076917433884754,61.84000015258789,2.0370307577106206,61.29999923706055,-1.630767515288108,61.290000915527344,0.01204420945199014
1579,2011-10-04,62.22999954223633,62.36000061035156,59.68000030517578,60.29999923706055,413100.0,0.026728244771013765,1.4474861347231125,-2.218393878938022,74.49719176209294,78.20033020426158,-1.7044464391101926,-4.793039053520957,-7.783734152334084,-6.3216446678717375,13.662157951865955,2.6800003051757812,3.3730646722310667,3.9694995880126953,-1.9274913614136011,9.866490537438992,1.021004113299547,6.9179950627258435,0.920001983642571,73.48698386174766,-5.803208173385713,2.9484954747131495,10,-2.464998245239265,-5.304998397827148,-8.354999542236328,-7.209999084472656,-2.729999542236328,1,-0.03712038229605297,-4.431578440151449,60.61000061035156,-3.3076917433884754,61.84000015258789,2.0370307577106206,61.29999923706055,-0.03712038229605297
1580,2011-10-05,60.290000915527344,62.22000122070313,60.02999877929688,62.20000076293945,283800.0,-0.031174652755577847,1.246155471349662,-0.9896370701548411,62.755107998801094,76.81220044748235,0.6854433295476596,-2.5024911324441916,-5.72469292944983,-4.382539068473406,14.297745002902174,2.200000762939446,3.481988958850124,1.7255008697509737,-3.913515122544382,7.3645168620463295,-1.0940071263967042,4.545008865898652,2.8600006103515554,17.579262125676127,-56.68433706515525,2.819507996147679,10,0.9500007629394531,-3.364999771118164,-6.46250057220459,-5.270000457763672,0.0,2,0.018411023279080396,1.4474861347231125,62.22999954223633,-4.431578440151449,60.61000061035156,-3.3076917433884754,61.84000015258789,0.018411023279080396
1581,2011-10-06,62.4900016784668,62.70000076293945,60.20000076293945,60.31000137329102,466600.0,0.036490308998699206,-1.0833320087865137,-1.1413615075045649,66.35945661012676,75.30919979322903,-1.3246461960204812,-4.339819179302992,-7.754098827036799,-6.577993901595725,15.545076530873706,2.5,3.7975863598623576,3.554001617431638,-2.091876028436374,9.19987926329965,0.7310627944976318,6.376940440365644,0.5905998229980369,80.97983817774082,8.966930199184873,2.8229388229340056,10,-1.0750007629394531,-5.565000534057617,-8.782501220703125,-7.470001220703125,-0.7800025939941406,3,-0.009921631139844678,1.246155471349662,60.290000915527344,1.4474861347231125,62.22999954223633,-4.431578440151449,60.61000061035156,-0.009921631139844678
1582,2011-10-07,61.45000076293945,62.91999816894531,61.0,62.61999893188477,253700.0,-0.016642677029815367,1.1694935710375565,-0.53669633264156,62.49226358741088,73.26787355725361,-0.018520799389520448,-2.8729653662387733,-6.5482020120144,-5.5562139536386965,16.89704694080458,1.9199981689453125,4.000171863287633,2.149500656127927,-3.1273306136032772,7.426331925859138,-0.4889149787376752,4.787916290993529,1.562588714599599,51.00864078096839,-17.89612209013086,2.6384156348656043,10,-0.034999847412109375,-4.524999618530273,-7.597500801086426,-6.430000305175781,-0.17000198364257102,4,-0.01952808377608961,-1.0833320087865137,62.4900016784668,1.246155471349662,60.290000915527344,1.4474861347231125,62.22999954223633,-0.01952808377608961
1583,2011-10-10,60.2599983215332,61.43000030517578,59.4900016784668,61.43000030517578,403600.0,-0.019365377162435138,2.316231346325018,1.00000326043011,59.928659246980395,70.98011755965942,1.1742562477481115,-1.2401263936394287,-5.190783193006631,-4.391058273837302,17.61303149444052,1.9599990844726562,3.7811838145615155,0.6379983901977511,-3.9775484925928453,5.253545272988347,-1.669775051197547,2.9457718315930492,2.685939372558586,22.44890469141514,-45.3819683665112,2.3077734413952977,10,1.0600032806396484,-3.3349971771240234,-6.407498359680176,-5.239997863769531,1.890003204345696,0,0.00912716672879954,1.1694935710375565,61.45000076293945,-1.0833320087865137,62.4900016784668,1.246155471349662,60.290000915527344,0.00912716672879954
1584,2011-10-11,59.9900016784668,60.61999893188477,59.72000122070313,60.13999938964844,277900.0,-0.004480528552718632,-1.6086942099415062,0.12820295459213782,56.540613662915845,68.95338225103667,1.265351267968171,-0.5975199147577186,-4.753700567062793,-4.146453257780323,18.750592746743557,0.8999977111816406,3.553743860596178,0.11200160980224894,-3.9255520335824343,4.149555253186932,-1.9067752118900927,2.1307784314945906,2.9299964904785156,14.577274390454129,-51.75499561838374,2.0187768216923407,10,1.3299999237060547,-3.065000534057617,-6.1375017166137695,-5.100002288818359,2.109996795654297,1,0.011168497252864729,2.316231346325018,60.2599983215332,1.1694935710375565,61.45000076293945,-1.0833320087865137,62.4900016784668,0.011168497252864729
1585,2011-10-12,59.45000076293945,60.11000061035156,59.31999969482422,60.099998474121094,257500.0,-0.009001515259519866,1.358204706297648,4.333384196739655,46.68079398549067,65.1884610219912,1.6951647990918417,0.2141522534501945,-4.042673641546195,-3.62023273118362,19.186822046103398,0.7900009155273438,3.16784907163985,-0.5934993743896513,-4.238148404783303,3.051149656004,-2.415823889586477,1.2288251408071744,3.332797546386722,3.611142311580366,-56.67807708535858,1.8223245151968264,10,1.7849998474121094,-1.4200000762939453,-5.692500114440918,-5.399999618530273,3.05999755859375,2,0.0008410300490981903,-1.6086942099415062,59.9900016784668,2.316231346325018,60.2599983215332,1.1694935710375565,61.45000076293945,0.0008410300490981903
1586,2011-10-13,59.20000076293945,59.61999893188477,58.90999984741211,59.43999862670898,252900.0,-0.00420521441197097,1.3666696336609419,0.3692287828725249,48.037786587563424,61.227795826188256,1.805858806629999,0.6893016729402461,-3.6545539350194858,-3.3883211451944533,19.456823454218807,0.7099990844726634,2.695367817168986,-0.9639993667602553,-4.302208630806028,2.3742098972855175,-2.6331039987831417,0.7051052652626311,3.375029629516604,7.231946057684715,-48.93721701074869,1.669104632022885,10,1.8299999237060547,-1.0049991607666016,-5.442500114440918,-4.829999923706055,3.700000762939446,3,0.018412164502373818,1.358204706297648,59.45000076293945,-1.6086942099415062,59.9900016784668,2.316231346325018,60.2599983215332,0.018412164502373818
1587,2011-10-14,59.2599983215332,59.77999877929688,58.95000076293945,59.61999893188477,212100.0,0.0010134722604819846,1.4411695407779435,1.5000158947134923,42.93694665175694,57.80320223257099,1.4990412219210967,0.8077583538435533,-3.610605189726229,-3.461292094952725,19.35506487688261,0.829998016357429,2.3466550135331303,-0.9910017013549819,-4.123426373640832,2.1414229709308685,-2.557214037497907,0.5752106347879433,3.0218296273193346,13.888825815202171,-35.32193284386767,1.566212336142926,10,1.6550006866455078,-1.0649967193603516,-5.502497673034668,-4.889997482299805,2.8000030517578196,4,0.04134324725502392,1.3666696336609419,59.20000076293945,1.358204706297648,59.45000076293945,-1.6086942099415062,59.9900016784668,0.04134324725502392
1588,2011-10-17,58.540000915527344,59.72000122070313,58.31999969482422,59.11999893188477,187100.0,-0.012149804697922817,-1.7450997991675128,1.6111028694951772,36.016256203927036,53.52754272610811,2.1171735362914745,1.7032945692155295,-2.8889537551041258,-2.7715198898151243,19.532651099703077,1.4000015258789134,1.9003199249245455,-1.7669992446899414,-4.721304816191825,1.1873063268119424,-3.244152030440887,-0.28984645893899597,3.472080785209961,9.565273638276988,-32.96896632885178,1.4771527857509419,10,2.079998016357422,-0.3449993133544922,-4.782500267028809,-4.170000076293945,3.6699981689453125,0,0.046805565782674474,1.4411695407779435,59.2599983215332,1.3666696336609419,59.20000076293945,1.358204706297648,59.45000076293945,0.046805565782674474
1589,2011-10-18,59.33000183105469,59.61000061035156,58.11999893188477,58.65999984741211,235900.0,0.013495061550601983,1.4227678585273906,-1.1551797846661658,42.096773995072894,51.23217228124942,0.9750884336199732,1.1627155492234778,-3.6206968764995793,-3.5987957635197176,19.62169368967833,1.4900016784667898,1.3488192515969857,-1.0974985122680678,-3.637700081572987,1.4427030570368515,-2.367599296920531,0.1726022723843954,2.312871669091308,60.80411450216312,21.748696407461253,1.270100784652461,10,1.1899967193603516,-0.8050003051757884,-5.572501182556152,-4.960000991821289,1.4099998474121094,1,0.04753075354445979,-1.7450997991675128,58.540000915527344,1.4411695407779435,59.2599983215332,1.3666696336609419,59.20000076293945,0.04753075354445979
1590,2011-10-19,59.41999816894531,60.18999862670898,59.1500015258789,59.43000030517578,203800.0,0.001516877382658599,-2.7818391155376405,-0.014928517339740488,42.46793955779438,48.577559275434716,0.8366910098223101,1.2585330971554143,-3.6098911040624344,-3.7332670318045658,19.18122890932069,1.0399971008300781,1.0069036496719548,-1.0845020294189425,-3.381259129101956,1.2122550702640709,-2.2328805792604527,0.06387652042256775,1.8001303830093391,62.80190476892523,25.076500204243274,1.1483785498415067,10,1.1000003814697266,-0.3449974060058594,-5.662497520446777,-5.049997329711914,1.2400016784667969,2,0.045102665563130806,1.4227678585273906,59.33000183105469,-1.7450997991675128,58.540000915527344,1.4411695407779435,59.2599983215332,0.045102665563130806
1591,2011-10-20,61.22000122070313,61.54999923706055,59.290000915527344,59.31999969482422,393600.0,0.030292882989325864,-1.3061218134612165,-189.95957284515708,47.74381659238557,46.93884294265412,-1.2990116913077685,-0.5018290901387701,-5.219365044779174,-5.584814446559854,18.42208526583407,2.259998321533203,0.5420440157950708,0.6740009307861428,-1.643941837081833,2.9919436986541186,-0.48497045314784515,1.8329723147201307,-3.1000022888183594,90.37906743449973,53.51120369887303,1.1589713839339868,10,-1.3850021362304759,-1.7350006103515696,-7.57500076293946,-6.850000381469734,1.5900001525878906,3,0.021071497469912215,-2.7818391155376405,59.41999816894531,1.4227678585273906,59.33000183105469,-1.7450997991675128,58.540000915527344,0.021071497469912215
1592,2011-10-21,61.77000045776367,61.849998474121094,61.20000076293945,61.83000183105469,226800.0,0.008983979518029539,12.000648533170564,-0.03157964479173766,54.44104289082921,46.329107791970664,-2.0102440390054923,-0.9401501577141715,-5.607523812071946,-6.172186749867819,17.613476870875168,0.6499977111816406,0.37973789403191915,1.122500228881833,-1.2244384985407777,3.469438956304444,-0.050969134829472296,2.2959695925931385,-3.5814015197753832,97.85528079959337,56.090745482291936,1.1734693637113063,10,-1.7850017547607422,-2.0049991607666087,-8.020000457763672,-7.399999618530273,1.1800003051757812,4,0.018293687222616928,-1.3061218134612165,61.22000122070313,-2.7818391155376405,59.41999816894531,1.4227678585273906,59.33000183105469,0.018293687222616928
1593,2011-10-24,62.36000061035156,62.79999923706055,61.43999862670898,61.7599983215332,275900.0,0.00955156464651985,-1.1935464023454068,-9.999809269502194,50.540320542518046,45.662408556370906,-2.537921850991289,-1.5024314778759873,-6.0370963899689585,-6.7706418014729195,16.834060493641882,1.3600006103515696,-0.03944484164426143,1.6460002899169908,-0.8189747297384571,4.110975309572439,0.4135127800892704,2.878487799744711,-4.02494569091796,90.59832055518513,50.66342881481417,1.2324875098277221,10,-1.9000015258789062,-2.5949993133544993,-8.139999389648438,-7.989999771118164,3.5699996948242188,0,-0.004810763857028277,12.000648533170564,61.77000045776367,-1.3061218134612165,61.22000122070313,-2.7818391155376405,59.41999816894531,-0.004810763857028277
1594,2011-10-25,62.22999954223633,62.540000915527344,61.66999816894531,62.25,260700.0,-0.002084686767845456,1.899998092658643,-0.033333969113785625,59.49118942813493,47.08578582777582,-2.2984708685764303,-1.425844513019726,-5.785490551324187,-6.6331719240721725,15.468206987811584,0.8700027465820312,-0.34789702683993795,1.5034992218017607,-0.9908674159450825,3.997865859548604,0.2563159029283355,2.750682540675186,-3.627047963745106,84.38356021216003,39.901518052322714,1.2471833188734225,10,-1.7700004577636719,-2.464998245239265,-7.432498931884766,-7.839998245239258,4.219997406005859,1,-0.0003213957562396841,-1.1935464023454068,62.36000061035156,12.000648533170564,61.77000045776367,-1.3061218134612165,61.22000122070313,-0.0003213957562396841
1595,2011-10-26,61.63999938964844,62.93000030517578,60.90999984741211,62.68999862670898,204800.0,-0.009480960259166449,1.640518997409501,52.498760251763905,45.06386408153265,46.755349993772406,-1.5255814764780027,-0.8519593169163073,-5.086938508042181,-6.0371418577746425,14.105408065412195,2.020000457763672,-0.5500686893136759,0.8959991455078153,-1.6198320373833823,3.411830328399013,-0.36191644593778705,2.1539147369534177,-2.785224951643059,64.56040846611415,23.674963261596304,1.2579155914456004,10,-1.114999771118164,-1.8749980926513743,-6.604999542236328,-7.239999771118164,3.7700042724609517,2,-0.014600871513518854,1.899998092658643,62.22999954223633,-1.1935464023454068,62.36000061035156,12.000648533170564,61.77000045776367,-0.014600871513518854
1596,2011-10-27,63.27999877929688,64.44999694824219,62.38999938964844,64.12000274658203,313300.0,0.026606090296682483,1.7466773817819305,0.8000043596571843,59.93484775373862,48.64400567177036,-2.8228197674741295,-2.4622576572304027,-6.577748139523884,-7.663589346782338,13.586402423678395,2.80999755859375,-0.6164496082497664,2.4369985580444435,-0.3156390229967272,5.189636139085614,1.0606797675238582,3.813317348565029,-4.099206271917872,66.9491771992989,26.21468546765341,1.376318790520586,10,-1.9950008392334055,-2.864999771118171,-7.724998474121101,-8.359998703002937,2.450004577636726,3,-0.04140327089800688,1.640518997409501,61.63999938964844,1.899998092658643,62.22999954223633,-1.1935464023454068,62.36000061035156,-0.04140327089800688
1597,2011-10-28,61.93000030517578,63.45000076293945,61.52999877929688,62.95000076293945,212900.0,-0.0213337310392423,-1.1098882212017198,1.21428052424593,58.91143828062436,51.187914791403394,-1.1781466872085034,-1.16489569185768,-5.010253909977138,-6.304238834416857,12.612399069430664,1.920001983642571,-0.47557048798033463,1.0825000762939467,-1.6772852001610374,3.842285352748931,-0.2973925619335418,2.4623927145214353,-2.222287353710456,28.813595850812884,-13.645911951005903,1.3798926382274914,10,-0.6450023651123047,-0.6450023651123047,-5.6399993896484375,-6.274999618530273,2.9300003051757812,4,0.01420960865136145,1.7466773817819305,63.27999877929688,1.640518997409501,61.63999938964844,1.899998092658643,62.22999954223633,0.01420960865136145
1598,2011-10-31,61.34000015258789,62.11999893188477,61.11999893188477,61.25,165200.0,-0.0095268876098904,-4.714248346067305,-0.08823540411463535,56.965940128510866,52.8400443617854,-0.1667314806192266,-0.545362721524242,-4.181273448238571,-5.709978857145089,11.641756473172515,1.0,-0.3388338822698387,0.4559999465942397,-2.3098624508324335,3.221862344020913,-0.9269312521190969,1.8389311453075763,-1.1580588014448807,12.146911224163217,-32.44163626762362,1.382931198713336,10,0.45999908447265625,-0.05500221252441406,-4.794999122619629,-5.594999313354492,3.200000762939453,0,0.02624715693424462,-1.1098882212017198,61.93000030517578,1.7466773817819305,63.27999877929688,1.640518997409501,61.63999938964844,0.02624715693424462
1599,2011-11-01,59.91999816894531,61.29999923706055,59.72000122070313,60.1500015258789,269700.0,-0.023149689926804995,-4.015888586133908,-2.555588522019164,52.223262011338704,53.923969078845886,1.5039154853565435,0.7301411696122955,-2.5370883121774597,-4.268383630906506,10.895795877598966,1.6199989318847585,-0.14840911419945968,-0.8485019683837862,-3.570275991416189,1.8732720546486163,-2.209388979899984,0.5123850431324115,4.529998779296875,4.228269109795491,-43.66228357081881,1.3608870115162,11,1.9500007629394531,1.364999771118164,-2.95999813079834,-4.034997940063477,4.200004577636719,1,0.10030043925043497,-4.714248346067305,61.34000015258789,-1.1098882212017198,61.93000030517578,1.7466773817819305,63.27999877929688,0.10030043925043497
1600,2011-11-02,61.4000015258789,61.72999954223633,59.7599983215332,59.9000015258789,447000.0,0.024699656244325796,-1.2134765482686227,-6.521643944671313,59.32203773382395,55.210438094561255,0.3736001936518534,-0.6982390089669721,-3.828794485698708,-5.724195557316726,10.199679211078083,1.970001220703125,0.2600704464815635,0.5760013580322223,-2.149955089659521,3.3019578057239656,-0.7869768658136493,1.938979581878094,2.9553955078125043,35.51800893591601,-16.792033328231973,1.3629782238458723,11,0.6849975585937571,-0.11500358581542258,-3.4950017929077077,-4.775001525878899,5.059997558593757,2,0.08224748040494445,-4.015888586133908,59.91999816894531,-4.714248346067305,61.34000015258789,-1.1098882212017198,61.93000030517578,0.08224748040494445
1601,2011-11-03,61.86999893188477,62.22999954223633,61.33000183105469,61.849998474121094,275400.0,0.007654680689344495,1.4324207292241233,0.01333363850911932,60.68796398875524,55.90454043877526,0.006147752273854223,-1.2828388692954817,-4.088900572900322,-6.184427119174906,9.33641837661755,0.8999977111816406,0.5598325868521528,1.0769989013671974,-1.5824753381484626,3.7364731408828575,-0.2527382183906326,2.4067360211250275,2.3926901855468614,57.64069638176442,0.4511874514319132,1.329737119757829,11,0.21500015258788352,-0.5850009918212962,-3.7399978637695384,-5.159997940063484,2.5600013732910085,3,0.05721682222949376,-1.2134765482686227,61.4000015258789,-4.015888586133908,59.91999816894531,-4.714248346067305,61.34000015258789,0.05721682222949376
1602,2011-11-04,60.25,60.93999862670898,58.959999084472656,59.9000015258789,448200.0,-0.026183917243449373,1.2890224648738386,17.499523173749623,56.521735335093915,56.569142082394805,1.5509601681176548,0.25576258900321136,-2.2602898042937625,-4.558873930404104,8.4021599401467,2.9099998474121165,0.8338673648136208,-0.4829999923706083,-3.1341969147063296,2.168196929965113,-1.8085984535384654,0.8425984687972488,3.9218353594970665,39.449563759681105,-22.782420571766508,1.32559846116786,11,1.4549980163574219,1.0349979400634766,-2.1199989318847656,-3.539999008178711,3.3400001525878906,4,0.09095441256321335,1.4324207292241233,61.86999893188477,-1.2134765482686227,61.4000015258789,-4.015888586133908,59.91999816894531,0.09095441256321335
1603,2011-11-07,60.81000137329102,60.93000030517578,59.5,60.38000106811523,359900.0,0.009294628602340538,3.268669293311166,1.228577656675765,55.745339361423305,56.15293651942684,0.8358700860463699,-0.2750217416921643,-2.617957010644453,-5.121344939204221,8.45290177616562,1.4300003051757812,0.9224233765216923,0.049501228332523795,-2.5924313891978983,2.691433845862946,-1.2714650804326908,1.3704675370977384,3.153360535205067,56.5749856219766,-5.596468800730825,1.3209663087652117,11,0.8949966430663991,0.47499656677245383,-2.520000457763679,-3.9400005340576243,2.459999084472649,0,0.06660087396148917,1.2890224648738386,60.25,1.4324207292241233,61.86999893188477,-1.2134765482686227,61.4000015258789,0.06660087396148917
1604,2011-11-08,60.65999984741211,61.02999877929688,60.0099983215332,60.9000015258789,245000.0,-0.002466724592852909,3.0800329592357465,-0.5581430421745184,54.79134883679794,57.233768158900766,0.8266811703756787,-0.07615658852968465,-2.297687222187321,-4.987963135293477,8.483521909997812,1.020000457763679,0.8556601558069232,-0.13400020599365092,-2.7516759663253794,2.4836755543380775,-1.4428380861595187,1.1748376741722169,3.1032275481230442,51.98778363786746,-9.686540417040824,1.3088378801658653,11,1.0449981689453125,0.6249980926513672,-2.3149986267089844,-3.7349987030029297,3.4399986267089986,1,0.06396309063427674,3.268669293311166,60.81000137329102,1.2890224648738386,60.25,1.4324207292241233,61.86999893188477,0.06396309063427674
1605,2011-11-09,59.5,60.18999862670898,59.22999954223633,59.959999084472656,305900.0,-0.019122978079954556,1.0869586850878379,1.9166494476675446,43.00812685384936,55.3530213922464,1.8452461891402407,1.14656618032285,-1.005112480866444,-3.8553291606564244,8.927487980784466,1.4300003051757812,0.7707717420836389,-1.2965000152587862,-3.9088614146077134,1.315861384090141,-2.60268071493325,0.009680684415677376,4.071098263092651,16.513787153921264,-39.81403580674013,1.3061806996744623,11,1.7049999237060547,1.7849979400634766,-1.154998779296875,-2.5749988555908203,3.770000457763672,2,0.07764710498457195,3.0800329592357465,60.65999984741211,3.268669293311166,60.81000137329102,1.2890224648738386,60.25,0.07764710498457195
1606,2011-11-10,60.290000915527344,60.40999984741211,59.54999923706055,60.13999938964844,165100.0,0.013277326311383897,3.4102664423490747,-0.3260909226610054,44.09888762374568,53.70718243037099,0.6554372590404043,0.46632082018223286,-1.6544937318035835,-4.684666454925932,9.610114829011913,0.9099998474121094,0.5879233176791487,-0.5609991073608427,-3.0768176449798332,1.9548194302581479,-1.8189083761703344,0.696910161448649,3.0966533804205056,64.25130565865251,12.632122225440426,1.257909268809495,11,0.30499839782714844,0.9949970245361328,-1.2074995040893555,-3.364999771118164,2.7099990844726562,3,0.10233866437637196,1.0869586850878379,59.5,3.0800329592357465,60.65999984741211,3.268669293311166,60.81000137329102,0.10233866437637196
1607,2011-11-11,61.709999084472656,61.79999923706055,60.40999984741211,60.81000137329102,303400.0,0.02355279726956505,1.5740776716175406,5.999923706830734,47.56917953496654,52.663097919977176,-0.8929535372292605,-0.8018285281247728,-2.882234539408813,-6.115385852063412,9.910314358475311,1.5099983215332031,0.6486585380330538,0.7364990234375028,-1.6901446031532288,3.1631426500282345,-0.47682278985786297,1.9498208367328687,1.4995890030161831,96.49804812159535,47.75188583115727,1.2133218132953647,11,-1.114999771118164,-0.4250011444091797,-2.5399980545043945,-4.784997940063477,1.8700027465820312,4,0.04407715542143853,3.4102664423490747,60.290000915527344,1.0869586850878379,59.5,3.0800329592357465,60.65999984741211,0.04407715542143853
1608,2011-11-14,61.27999877929688,61.79999923706055,61.20000076293945,61.61000061035156,190200.0,-0.006968081535492554,-1.4489840404826781,-0.3666696336609693,46.525235460550014,52.02998385877843,-0.5278707400722524,-0.16446145313708627,-2.2155541198678534,-5.628460571160836,10.31217233895495,0.5999984741210938,0.39849621764784615,0.16949882507324787,-1.9712089077834776,2.3102065579299733,-0.9008550413551148,1.2398526915016106,1.7596057480713085,79.76651675053093,34.06061044295854,1.0703538664283632,11,-0.6849994659423899,0.004999160766594457,-2.1099977493286204,-4.354997634887702,3.4400024414062287,0,0.03769584561531403,1.5740776716175406,61.709999084472656,3.4102664423490747,60.290000915527344,1.0869586850878379,59.5,0.03769584561531403
1609,2011-11-15,62.1500015258789,62.2599983215332,60.6500015258789,60.9900016784668,186500.0,0.01419717304034851,1.3333397833352325,-3.515131548527358,51.82796404614822,51.19730900459224,-1.1714746981550235,-0.856265752207257,-2.8551644359191073,-6.437178806024896,10.72181574053043,1.609996795654304,0.26329535795490244,0.8985015869140582,-1.1161949750687512,2.9131981488968677,-0.10884669407735004,1.9058498679054665,0.7264187837734681,96.36974125514898,50.857411349383284,1.0073482809914054,11,-1.5400028228759695,-0.8650035858154226,-3.0275001525878835,-5.2250003814697195,2.51000213623049,1,0.018020899507434684,-1.4489840404826781,61.27999877929688,1.5740776716175406,61.709999084472656,3.4102664423490747,60.290000915527344,0.018020899507434684
1610,2011-11-16,62.099998474121094,63.04999923706055,61.68000030517578,61.7599983215332,254900.0,-0.0008045543126331545,-4.480037536907478,0.2931036183723755,45.226539164507756,49.479372913009186,-1.130633079368046,-0.6273540049024149,-2.608640557370478,-6.33705620195996,11.22246476081942,1.3699989318847656,0.18444696409073913,0.7144985198974609,-1.1371972362819704,2.5661942760768923,-0.2113493581922512,1.640346397987173,-3.1399993896484375,72.85712105887276,28.814808946924458,0.925847878089715,11,-1.0949993133544922,-0.8150005340576172,-2.977497100830078,-5.174997329711914,3.4599990844726562,2,0.03220611995398803,1.3333397833352325,62.1500015258789,-1.4489840404826781,61.27999877929688,1.5740776716175406,61.709999084472656,0.03220611995398803
1611,2011-11-17,62.5099983215332,63.04999923706055,62.1500015258789,62.20000076293945,178800.0,0.00660225213343546,-3.390275219114492,0.9117571160901614,52.539393730874345,49.03689051254035,-1.609564810092003,-0.9863246782662429,-2.840705816933202,-6.69564023486808,10.89721086156239,0.9500007629394531,0.28208652510377874,1.0599985122680664,-0.8561705658216425,2.9761675903577753,0.10191397322321194,2.018083051312921,-3.468199234008786,79.54541513741583,32.189750986880085,0.9580845390448535,11,-1.3699989318847656,-1.2250003814697266,-2.877497673034668,-5.584997177124023,3.3699989318847656,3,0.01215808921192485,-4.480037536907478,62.099998474121094,1.3333397833352325,62.1500015258789,-1.4489840404826781,61.27999877929688,0.01215808921192485
1612,2011-11-18,62.9000015258789,63.290000915527344,62.31000137329102,62.4900016784668,169600.0,0.006239053188573651,-1.5454518431912934,1.3225905690096247,56.951869930529725,49.17094946466328,-1.7703000841901542,-1.3568993515546168,-3.0155597581933975,-7.02121882616192,10.436556321852954,0.979999542236321,0.17771725196372046,1.3935016632079993,-0.6262353252778752,3.4132386516938737,0.38363316896506205,2.4033701574509365,-3.7780384353637615,85.22729243129186,32.03749646196124,1.0098684942429375,11,-1.6400012969970632,-1.6150035858154226,-3.2875003814697195,-5.9750003814697195,2.279998779296882,4,0.001589800821864218,-3.390275219114492,62.5099983215332,-4.480037536907478,62.099998474121094,1.3333397833352325,62.1500015258789,0.001589800821864218
1613,2011-11-21,62.06000137329102,62.83000183105469,61.91999816894531,62.15999984741211,216000.0,-0.013354533103505206,-3.7894314166398972,-0.2438988081392513,60.05639579594981,49.75595468234683,-0.8206396896908714,-0.5697375003845551,-1.9550968559355866,-6.1250163562154185,9.359342159180724,0.9800033569335866,-0.013749018528557144,0.5685014724731516,-1.4288785776230455,2.5658815225693488,-0.4301885525749469,1.5671914975212502,-2.771316769775396,53.40909747709775,-5.727222479172916,0.998690025048099,11,-0.8000011444091868,-0.7750034332275462,-2.5050010681152415,-5.135000228881843,3.5499992370605398,0,0.02449243351802166,-1.5454518431912934,62.9000015258789,-3.390275219114492,62.5099983215332,-4.480037536907478,62.099998474121094,0.02449243351802166
1614,2011-11-22,62.209999084472656,62.9000015258789,61.9900016784668,62.209999084472656,91300.0,0.0024169788569516903,-3.1364117147266066,-0.0,54.35014558122273,51.016178985388315,-0.8131605407992311,-0.7602909340539554,-1.9118707111016562,-6.223915472179044,8.215009444955054,0.9099998474121023,-0.02564591652621573,0.7194992065429702,-1.2763434679921062,2.7153418810780465,-0.27842213072456445,1.7174205438105048,-2.761261828476563,32.91916635864775,-27.99829460888902,0.9979213372675366,11,-0.7899990081787109,-0.9250011444091797,-2.8024988174438477,-5.284997940063477,3.1699981689453125,1,0.04034724599211481,-3.7894314166398972,62.06000137329102,-1.5454518431912934,62.9000015258789,-3.390275219114492,62.5099983215332,0.04034724599211481
1615,2011-11-23,60.7400016784668,61.95000076293945,60.4900016784668,61.9000015258789,124700.0,-0.023629600187098587,1.3174619513716277,-100.0,44.51989968572233,51.062958103385725,0.9512643337083375,0.673346612338797,-0.3026892645875918,-4.6908897352246015,7.950801733884258,1.7199974060058594,-0.09687825559945651,-0.70549831390381,-2.7275603443693157,1.3165637165616957,-1.7165293291365629,0.30553270132894284,-1.1376138760894534,8.928573861414735,-50.238646390044266,1.0110310152327544,11,1.1099987030029297,0.964996337890625,-1.2175016403198242,-3.815000534057617,3.9599952697753906,2,0.06453740328150648,-3.1364117147266066,62.209999084472656,-3.7894314166398972,62.06000137329102,-1.5454518431912934,62.9000015258789,0.06453740328150648
1616,2011-11-25,60.65999984741211,60.959999084472656,60.31999969482422,60.52999877929688,65800.0,-0.0013171193421789296,-1.3272737361196845,-0.11206990104804988,52.33751122768329,51.592772735909804,1.217279931110319,0.5765612075972939,-0.10251804579173296,-4.543373766437568,6.8864029019915245,0.6399993896484375,-0.14370677472201976,-0.6545001983642607,-2.508650338190307,1.1996499414617858,-1.581575268277284,0.2725748715487626,-0.9101075205087668,11.4478118802725,-48.13928896960624,0.9270750699130242,11,1.1450004577636719,1.0449981689453125,-0.8625001907348633,-3.7349987030029297,3.4699974060058594,4,0.08077806995561154,1.3174619513716277,60.7400016784668,-3.1364117147266066,62.209999084472656,-3.7894314166398972,62.06000137329102,0.08077806995561154
1617,2011-11-28,62.81000137329102,62.88999938964844,61.349998474121094,61.72999954223633,232500.0,0.03544348056853219,1.4838767235385686,8.307638134922309,59.6525019754667,53.051357904233875,-0.849624130300775,-1.5854177296334626,-2.128423013544058,-6.615707320066086,6.122587246661518,2.229999542236328,0.1463091422200904,1.4515012741088924,-0.5031885829495408,3.4061911311673256,0.47415634557967934,2.4288462026381055,-2.918504702842718,96.51162446845686,35.03393654354298,0.9773449285292164,11,-1.0050010681152415,-1.1050033569336009,-3.1500015258789134,-5.885000228881843,1.039997100830071,0,0.048877500605061464,-1.3272737361196845,60.65999984741211,1.3174619513716277,60.7400016784668,-3.1364117147266066,62.209999084472656,0.048877500605061464
1618,2011-11-29,62.95000076293945,63.61999893188477,62.68999862670898,62.81999969482422,115900.0,0.0022289346694388534,-3.769193149251149,0.12037115528617166,61.06279983134263,54.07745076925548,-0.8133545402752418,-1.6850066587567483,-2.136916571827996,-6.6756378019946965,5.762256268881169,0.9300003051757955,0.3916314520090438,1.511000633239746,-0.5690695120128737,3.591070778492366,0.4709655606134362,2.551035705866056,-2.922563922687985,79.69702048955276,16.315889321505608,1.0400350726263088,11,-0.9800014495849609,-1.2450027465820312,-3.075000762939453,-6.024999618530273,0.4099998474121094,1,0.035424932727708525,1.4838767235385686,62.81000137329102,-1.3272737361196845,60.65999984741211,1.3174619513716277,60.7400016784668,0.035424932727708525
1619,2011-11-30,65.93000030517578,65.93000030517578,63.81000137329102,64.0,574900.0,0.04733915021635293,1.1968897374777072,14.846034214618973,76.41740855231537,57.54310292345632,-3.5769253476158624,-4.418188810869175,-4.931952101743946,-9.548166094598614,6.706826429641444,2.979999542236328,0.5719883760670541,4.190500068664548,1.4143802688439848,6.966619868485111,2.8024401687542664,5.5785599685748295,-5.6870097394263155,100.0,29.422673563872053,1.3880598999102824,11,-2.8050003051757812,-3.4850006103515625,-5.817500114440918,-9.004999160766602,-1.9199981689453125,2,-0.004853627989428344,-3.769193149251149,62.95000076293945,1.4838767235385686,62.81000137329102,-1.3272737361196845,60.65999984741211,-0.004853627989428344
1620,2011-12-01,66.44999694824219,67.11000061035156,65.13999938964844,65.70999908447266,281300.0,0.007887102087963838,-1.0957490412515472,0.38341852163703855,75.88233295314603,60.13676283704206,-3.8163096971917057,-4.785825934630729,-5.288077266532127,-9.95817335407655,7.614650805011948,1.970001220703125,0.8389615905210732,4.457996940612794,0.9815834034211832,7.934410477804406,2.7197901720169853,6.1962037092086035,-5.752045603338615,90.27977064627368,18.121412878697413,1.7382067685958074,12,-2.734996795654297,-3.414997100830078,-6.337496757507324,-9.524995803833008,-1.4799957275390767,3,-0.016102328727834903,1.1968897374777072,65.93000030517578,-3.769193149251149,62.95000076293945,1.4838767235385686,62.81000137329102,-0.016102328727834903
1621,2011-12-02,65.41000366210939,67.25,65.33000183105469,66.47000122070311,231100.0,-0.015650764994659783,-2.147534832528704,-1.432433268380154,66.05905232560852,61.14867199205082,-2.59453291602518,-3.6543887276775138,-4.173835767925397,-8.817432698097377,8.295973649013098,1.9199981689453125,0.9463485046502953,3.241003417968763,-0.5550381680301939,7.0370450039677195,1.342982624969281,5.139024210968238,-4.070847390661015,68.81362945721422,-0.25493624530807324,1.8980207929994768,12,-1.6250038146972798,-2.305004119873061,-5.265003204345717,-8.48500251770021,-1.1200027465820455,4,-0.010854711422046526,-1.0957490412515472,66.44999694824219,1.1968897374777072,65.93000030517578,-3.769193149251149,62.95000076293945,-0.010854711422046526
1622,2011-12-05,65.73000335693361,66.48000335693361,65.37999725341797,66.09999847412111,192000.0,0.004892213375758958,-1.056072100849895,0.34905280128981186,69.50046505221236,62.198013020524435,-2.761256110252539,-3.7342470200207316,-4.39338341363657,-9.02134707675146,8.778228004427138,1.1000061035156392,1.1876102602494925,3.287002944946302,-0.7115187575469122,7.285524647439516,1.2877420936996913,5.286263796192912,-3.681545838059037,66.66675032228363,-1.00528008004693,1.9992608512466081,12,-1.9450035095214986,-2.62500381469728,-4.880004882812514,-8.155004501342788,-0.21000671386721592,0,-0.02434209678686805,-2.147534832528704,65.41000366210939,-1.0957490412515472,66.44999694824219,1.1968897374777072,65.93000030517578,-0.02434209678686805
1623,2011-12-06,64.86000061035156,65.93000030517578,64.76999664306639,65.62000274658203,214700.0,-0.013236006422480573,-1.468066456184163,2.054086935004949,61.875547882324135,63.03416883175793,-1.6229782106902277,-2.6828210448216296,-3.4725538469762682,-8.035467018664136,9.124591556779185,1.1600036621093892,1.2850501313973623,2.2145002365112276,-1.845546807103176,6.274547280125631,0.18447671470403293,4.244523758318429,-2.1873579937419407,30.52324582074228,-32.134093531592654,2.030023521807202,12,-1.0750007629394531,-1.7550010681152344,-3.575002670288086,-7.285001754760742,-0.25,1,-0.01557203402291174,-1.056072100849895,65.73000335693361,-2.147534832528704,65.41000366210939,-1.0957490412515472,66.44999694824219,-0.01557203402291174
1624,2011-12-07,64.54000091552734,64.69000244140625,63.20000076293945,64.58000183105469,171400.0,-0.00493369860951165,10.461457202382698,0.05263263564724188,60.445222480599924,64.80364914229988,-1.0479089682091356,-2.1684129957182137,-3.135023867200033,-7.595164902877826,9.17954218402553,1.6599998474121094,1.2935871054923496,1.70050048828125,-2.330774979993663,5.73177595655617,-0.3151372458562065,3.7161382224187065,2.7099990844726562,33.086429753514,-27.112459025675854,2.01563773413746,12,-0.7550010681152344,-1.4350013732910156,-2.997502326965332,-6.965002059936523,-0.37000274658203125,2,-0.018283239672094442,-1.468066456184163,64.86000061035156,-1.056072100849895,65.73000335693361,-2.147534832528704,65.41000366210939,-0.018283239672094442
1625,2011-12-08,64.12000274658203,65.16999816894531,63.9900016784668,64.13999938964844,158200.0,-0.006507563727726318,-7.42858310626703,0.4999046347510967,56.88625177478195,65.30906475864417,-0.10955794811388841,-1.4593719664766596,-2.679770270934057,-7.069657360855416,8.900669481896026,1.1799964904785156,1.3278241761809326,1.049502182006833,-2.695341735691329,4.794346099704995,-0.8229197768422409,2.9219241408559142,3.0489972686767572,22.716102640807094,-33.588296969786185,1.8724219588490802,12,0.17999649047851562,-1.0150032043457031,-2.54250431060791,-6.545003890991211,-0.17000198364257812,3,-0.0017155428203319278,10.461457202382698,64.54000091552734,-1.468066456184163,64.86000061035156,-1.056072100849895,65.73000335693361,-0.0017155428203319278
1626,2011-12-09,66.45999908447266,66.75,64.23000335693361,64.33000183105469,213300.0,0.03649401493538407,-1.1630926302485105,-106.51774132010684,63.04985960555318,65.68654893976489,-1.7213184010372515,-3.4924887014878436,-4.956915654176399,-9.291701600200106,9.016469628597205,2.6299972534179688,1.507236921085095,3.080998611450198,-0.7156035784702794,6.877600801370669,1.1826975164899665,4.979299706410437,0.6296209457397453,91.83095837036099,37.56641370215937,1.8983010949602366,12,-1.489999771118164,-3.354999542236328,-4.77500057220459,-8.885000228881836,-3.5999984741210938,4,-0.022419468617140836,-7.42858310626703,64.12000274658203,10.461457202382698,64.54000091552734,-1.468066456184163,64.86000061035156,-0.022419468617140836
1627,2011-12-12,64.43000030517578,65.61000061035156,64.15000152587889,65.61000061035156,199500.0,-0.03054467058774235,1.4745740794620872,-0.5539914679618745,57.99056536554384,65.34518955467614,0.6287647594148496,-1.3157238864940837,-2.903767339781396,-7.176711625801708,10.029258509879236,2.309997558593764,1.8993275424067875,0.9149997711181612,-2.8243080335455915,4.654307575781914,-0.9546541312137151,2.7846536734500376,2.5818273396911593,34.647881875456015,-18.910057030301857,1.8696539023318777,12,0.7950000762939453,-1.3250007629394531,-2.745001792907715,-6.855001449584961,-7.670001983642578,0,-0.002172891339210392,-1.1630926302485105,66.45999908447266,-7.42858310626703,64.12000274658203,10.461457202382698,64.54000091552734,-0.002172891339210392
1628,2011-12-13,63.59000015258789,65.36000061035156,63.4900016784668,64.81999969482422,137400.0,-0.013037407242110666,-1.6153895402344844,1.042372223838619,54.44588396967804,62.90390904549422,1.7534946601784185,-0.3096677505664047,-2.0102486057984805,-6.257817676100743,10.939174877496294,1.8699989318847656,2.2201908901812857,-0.0405004501342745,-3.6287882798543762,3.5477873795858272,-1.8346443649943183,1.7536434647257764,3.3455909546404996,10.985900660963603,-43.31625326574917,1.7941439148600502,12,1.635000228881836,-0.35000038146972656,-2.0950021743774414,-6.01500129699707,-7.3100013732910085,1,0.030350628807160884,1.4745740794620872,64.43000030517578,-1.1630926302485105,66.45999908447266,-7.42858310626703,64.12000274658203,0.030350628807160884
1629,2011-12-14,63.27000045776367,63.91999816894531,62.959999084472656,63.36000061035156,163600.0,-0.005032232962043692,-1.7042117309521123,0.07317088299419731,58.803065352165625,61.00621264538528,1.8511625677171395,0.10386696841399612,-1.6915707145251702,-5.850244050901395,11.43854230491398,0.9599990844726562,2.299206361928121,-0.4165000915527344,-3.9419103570386227,3.108910173933147,-2.1792052242956714,1.3462050411902098,3.5908788425789453,8.179453783796298,-49.71978082773941,1.7627051327429413,12,1.8349990844726562,-0.030000686645507812,-1.7750024795532227,-5.695001602172852,-6.639999389648445,2,0.021179076069114622,-1.6153895402344844,63.59000015258789,1.4745740794620872,64.43000030517578,-1.1630926302485105,66.45999908447266,0.021179076069114622
1630,2011-12-15,64.09999847412111,64.62000274658203,63.72000122070313,63.72000122070313,127200.0,0.013118350092497844,-3.7368843736821997,-4.222184546263801,61.37566911804966,60.4858367334343,0.7294732655623477,-0.599342140416546,-2.4507316150329643,-6.5685904865868565,12.446491387572129,1.3500022888183594,2.384336806583036,0.3134979248047003,-3.1350547850230583,3.762050634632459,-1.4107784301091755,2.037774279718583,2.6048456175867045,30.079132302526933,-32.30395222065353,1.7242763549138804,12,0.7550010681152202,-0.8599987030029439,-2.6050004959106587,-6.524999618530288,-7.5199966430664205,3,0.0010920389468100922,-1.7042117309521123,63.27000045776367,-1.6153895402344844,63.59000015258789,1.4745740794620872,64.43000030517578,0.0010920389468100922
1631,2011-12-16,63.27000045776367,64.26999664306639,63.09000015258789,64.15000152587889,360000.0,-0.01294848730289011,1.1071529535182354,-2.3158090228280357,51.66666574524085,58.50430347710413,1.367830494656559,0.3062123574509883,-1.6290040754291653,-5.618977767374766,13.361893878410486,1.1799964904785014,1.9643357000457655,-0.5545001983642592,-3.960312081133935,2.8513116844054096,-2.2574061397490937,1.1484057430205752,3.285049833654739,11.698158294010785,-44.45248552244118,1.702905941384836,12,1.5849990844726562,0.12999916076660156,-2.0250015258789062,-5.695001602172852,-6.670001983642578,4,0.010747594440586816,-3.7368843736821997,64.09999847412111,-1.7042117309521123,63.27000045776367,-1.6153895402344844,63.59000015258789,0.010747594440586816
1632,2011-12-19,63.0,64.44000244140625,62.93999862670898,63.72000122070313,144900.0,-0.004267432524264203,-2.571420786368836,0.8181822122616572,50.1794662757578,57.20473885415231,1.3520364524258923,0.6156534416574999,-1.337054575184922,-5.22780219245675,14.199558312085191,1.5000038146972727,1.484538824540941,-0.829500579833983,-4.229887151178474,2.570885991510501,-2.529693865506232,0.870692705838259,3.4112482431405766,2.4793935582114157,-48.5987250224027,1.700193285672243,12,1.8449993133544922,0.7849998474121094,-2.0600013732910156,-5.42500114440918,-6.349998474121101,0,-0.0022222125341021526,1.1071529535182354,63.27000045776367,-3.7368843736821997,64.09999847412111,-1.7042117309521123,63.27000045776367,-0.0022222125341021526
1633,2011-12-20,63.58000183105469,63.77999877929688,63.02999877929688,63.77999877929688,217000.0,0.009206378270709248,6.500114442663692,0.27777306828297244,39.80918546006045,54.91184585187015,0.6385196840784317,0.163761053989532,-1.8495519452857963,-5.676118202309652,15.279853679440237,0.7799987792968821,1.2219788453175227,-0.3254987716674833,-3.6258365240278323,2.9748389806928586,-1.9756676478476578,1.3246701045126912,2.6229714350999984,38.09533540870547,-6.513820645191302,1.650168876180172,12,1.2649974822998047,0.20499801635742188,-2.640003204345703,-6.005002975463867,-6.95000076293946,1,-0.1072664880954809,-2.571420786368836,63.0,1.1071529535182354,63.27000045776367,-3.7368843736821997,64.09999847412111,-0.1072664880954809
1634,2011-12-21,64.72000122070311,64.76999664306639,62.209999084472656,62.599998474121094,179000.0,0.017930156602977698,1.3063107646943612,-10.600175478751364,42.88066797151434,53.3556698737293,-0.5288787759101439,-0.8206277268335498,-2.898704055243769,-6.676785179737337,16.630781923681358,2.559997558593736,0.8963298402935891,0.6890005111694251,-2.52975274208913,3.90775376442798,-0.9203761154598595,2.2983771377987026,1.2871935670848274,98.04705195145792,56.768814165037824,1.6093766266292786,12,-0.24000167846678266,-0.9350013732910014,-3.7800025939941264,-7.1450023651122905,-8.180000305175767,2,-0.1304079462641663,6.500114442663692,63.58000183105469,-2.571420786368836,63.0,1.1071529535182354,63.27000045776367,-0.1304079462641663
1635,2011-12-22,64.66000366210939,65.0,64.08999633789061,64.69000244140625,98000.0,-0.0009270327172757886,1.8000375604488912,-0.014150349260266969,46.64279035266684,51.532662178964145,-0.4293806283719164,-0.4763167369935104,-2.7292748128167332,-6.473036475017906,17.129131879971233,0.9100036621093892,0.7262694230531963,0.4330028533935746,-2.3957375661218094,3.2617432729089515,-0.9813673563641174,1.8473730631512666,1.0434154694133326,87.81375532895309,47.952344308668216,1.4143702097576893,12,-0.7500038146972798,-0.8750038146972798,-3.712505340576186,-7.085004806518569,-8.070003509521499,3,-0.12418809370868822,1.3063107646943612,64.72000122070311,6.500114442663692,63.58000183105469,-2.571420786368836,63.0,-0.12418809370868822
1636,2011-12-23,65.55999755859375,65.72000122070311,64.66999816894531,64.80999755859375,76700.0,0.013918865535291536,-1.038843293532016,-25.00101729400981,49.27657013143347,50.56444048628522,-1.6432731692833755,-1.0439150277860278,-3.4990632932221217,-7.239192264036319,17.678871387407437,1.0599975585937216,0.6117983352243925,1.0879968643188533,-1.2453451848961237,3.4213389135338304,-0.07867416028864227,2.254667888926342,-3.3499984741210938,95.44149388235998,56.534755997293544,1.16667102460749,12,-1.5949974060058665,-1.7749977111816406,-4.414999008178711,-7.98499870300293,-10.209999084472656,4,-0.13697370442262846,1.8000375604488912,64.66000366210939,1.3063107646943612,64.72000122070311,6.500114442663692,63.58000183105469,-0.13697370442262846
1637,2011-12-27,65.87999725341797,66.19999694824219,65.16000366210939,65.30000305175781,55400.0,0.004881020542110592,-1.418608777423952,0.7733256022135416,54.553563886746915,50.5764049215151,-1.9399690581351692,-1.182766765949637,-3.684388790496044,-7.440815852647695,19.15642277287188,1.0399932861327983,0.5880941282526919,1.2544967651367216,-1.0217084400202907,3.530701970293741,0.11639416255820834,2.3925993677152277,-3.599798126220705,91.97995322930072,49.86416651791934,1.138102602578509,12,-1.6749992370605469,-2.0949974060058594,-4.667498588562012,-7.19999885559082,-11.079998016357422,1,-0.14086216099250692,-1.038843293532016,65.55999755859375,1.8000375604488912,64.66000366210939,1.3063107646943612,64.72000122070311,-0.14086216099250692
1638,2011-12-28,65.18000030517578,66.30999755859375,65.02999877929689,66.06999969482422,78400.0,-0.010625333597837572,-1.1512540390829633,-1.5344970468686283,52.763387536392884,49.90532960865147,-1.1071394304591138,-0.32373596276232774,-2.8318637606211254,-6.672893564571176,20.24067650010134,1.2799987792968608,0.23993835944838793,0.44299983978271484,-1.7023402247989168,2.5883399043643394,-0.629670192508101,1.5156698720735307,-2.7430092651367204,72.43908112282399,27.97569862864823,1.0726700322908131,12,-0.9200019836425781,-1.3950004577636719,-3.907501220703125,-6.335000991821289,-9.670001983642578,2,-0.13086834518807966,-1.418608777423952,65.87999725341797,-1.038843293532016,65.55999755859375,1.8000375604488912,64.66000366210939,-0.13086834518807966
1639,2011-12-29,65.61000061035156,65.83000183105469,65.29000091552734,65.43000030517578,128500.0,0.00659712033081461,-1.3478347403512845,-0.2022476726044542,56.42795641166412,49.3555837523864,-1.3078369847240907,-0.821033876172578,-3.12666253160598,-7.008306779536454,20.223194022224334,0.6500015258789062,0.11233859406164015,0.8890001296997099,-1.2233973413948718,3.0013976007942915,-0.16719860584758806,1.9451988652470007,-2.9406291791992203,68.46862327307738,20.376360608927463,1.0561987355472917,12,-1.3500022888183594,-1.8250007629394531,-4.337501525878906,-6.76500129699707,-10.19000244140625,3,-0.13686937141743483,-1.1512540390829633,65.18000030517578,-1.418608777423952,65.87999725341797,-1.038843293532016,65.55999755859375,-0.13686937141743483
1640,2011-12-30,65.37999725341797,66.0,65.36000061035156,65.41000366210939,87600.0,-0.0035056143087019986,-17.285776566757495,-0.1667019878778393,44.30378065946057,48.53748540952193,-0.9802559049543049,-0.7117965310027898,-2.7642440316723764,-6.664134587968022,19.748258656413658,0.6399993896484375,0.10478665210695226,0.7124967575073242,-1.265442766058186,2.6904362810728415,-0.27647300427543087,1.7014665192900793,-2.492188254619144,43.2926432140232,0.7027506256323761,0.9889697617827579,12,-1.1199989318847656,-1.5949974060058594,-4.027498245239258,-6.534997940063477,-10.629997253417969,4,-0.13520949387051995,-1.3478347403512845,65.61000061035156,-1.1512540390829633,65.18000030517578,-1.418608777423952,65.87999725341797,-0.13520949387051995
1641,2012-01-03,64.69999694824219,66.61000061035156,64.31999969482422,66.36000061035156,211800.0,-0.010400739274124549,1.120367623165063,55.32163742687438,51.66049807904176,48.702044498775706,-0.08501944537279371,-0.09245571646486894,-2.0150284894126713,-5.839708559217897,18.869197563160796,2.2900009155273438,0.03985272660314365,0.0679967880248995,-1.8790767080390225,2.0150702840888215,-0.9055399600070615,1.0415335360568605,-1.6068566358556637,16.593759890723124,-25.885370771746135,0.9735367480319626,1,-0.2899971008300781,-0.9149971008300781,-2.9224977493286133,-5.524997711181641,-9.629997253417969,1,-0.1253477152733411,-17.285776566757495,65.37999725341797,-1.3478347403512845,65.61000061035156,-1.1512540390829633,65.18000030517578,-0.1253477152733411
1642,2012-01-04,64.12999725341797,64.80000305175781,64.11000061035156,64.48000335693361,143500.0,-0.00880988750710765,-2.5384795962283344,0.21084658516408614,53.435100795991566,50.21603509165694,0.7399395496154852,0.3705265963451865,-1.398740767517893,-5.146451719012624,17.881220889241455,0.69000244140625,-0.15761023551307574,-0.4220026016235323,-2.309696662332769,1.4656914590857113,-1.3658496319781506,0.5218444287310859,-0.755508117194239,0.7998657226562501,-43.77665750330689,0.9438470303546211,1,0.2800025939941406,0.17000198364257812,-2.374998092651367,-4.404998779296875,-6.6699981689453125,2,-0.13690938960439336,1.120367623165063,64.69999694824219,-17.285776566757495,65.37999725341797,-1.3478347403512845,65.61000061035156,-0.13690938960439336
1643,2012-01-05,63.849998474121094,64.40000152587889,63.22999954223633,63.81000137329102,145700.0,-0.004366112447976911,1.052629289431002,-0.11427543813756334,53.708432786347856,51.41912007108289,1.1871013996782978,0.6018352824608257,-1.0937735909508746,-4.749320765068603,17.057812616169446,1.170001983642564,-0.11398491257929777,-0.651501274108881,-2.5584433495274794,1.2554408013097174,-1.6049723118181731,0.30196976360041816,2.7600021362304688,18.34315786860065,-29.563490743741184,0.9534710377092984,1,1.0700016021728516,0.8800010681152344,-2.094999313354492,-3.7150001525878906,-6.569999694824212,3,-0.14173844092930687,-2.5384795962283344,64.12999725341797,1.120367623165063,64.69999694824219,-17.285776566757495,65.37999725341797,-0.14173844092930687
1644,2012-01-06,63.36000061035156,64.12000274658203,63.290000915527344,63.56000137329102,194800.0,-0.007674203218158704,-3.8823615209415565,-5.000381497378272,45.05348234475726,51.24253029242626,1.6359311129540401,1.0528794811524875,-0.5797953894587877,-4.163969532853962,17.266182773382877,0.8300018310546875,-0.026085477659862022,-1.0824991226196232,-3.056271960887088,0.8912737156478485,-2.0693855417533626,-0.0956127034858909,3.18239997863769,3.846184231761972,-44.40227872204688,0.9868864191337342,1,1.5599994659423828,1.3699989318847656,-1.5225019454956055,-2.9450016021728516,-5.810001373291016,4,-0.12389523695073723,1.052629289431002,63.849998474121094,-2.5384795962283344,64.12999725341797,1.120367623165063,64.69999694824219,-0.12389523695073723
1645,2012-01-09,64.01000213623047,64.23000335693361,63.099998474121094,63.65999984741211,225300.0,0.010258862367698685,1.8607547260918234,-1.75000476835333,55.06851047396888,51.886079219374636,0.9879209704411949,0.4155182836807825,-1.1787487021108376,-4.718181054359391,17.189018335880093,1.1300048828125142,0.1963375368385698,-0.4269975662231502,-2.405162379716714,1.5511672472704063,-1.416079972969925,0.5620848405236316,2.4661504318237206,25.926014480625483,-25.83271232530685,0.9890824067467785,1,0.8449974060058594,0.7199974060058594,-1.2250022888183594,-2.855001449584961,-7.160003662109375,0,-0.13419783909713545,-3.8823615209415565,63.36000061035156,1.052629289431002,63.849998474121094,-2.5384795962283344,64.12999725341797,-0.13419783909713545
1646,2012-01-10,64.97000122070311,65.01999664306639,64.26999664306639,64.41999816894531,229900.0,0.014997641812751539,1.3077139771821282,1.5714270144194207,62.32793259388276,52.74989796461196,-0.07215855993112541,-0.6975973415683967,-2.1283619674742127,-5.5662549817921985,16.575094649319684,1.0099945068359233,0.3293049611683614,0.6075014114379798,-1.149766538443842,2.3647693613197944,-0.27113256350293113,1.4861353863788906,1.3711051835937553,97.39606926861055,37.776106318689806,0.8786339749409073,1,-0.11500167846678266,-0.24000167846678266,-1.5950012207031108,-3.2250003814697124,-8.080001831054673,1,-0.15730338661970722,1.8607547260918234,64.01000213623047,-3.8823615209415565,63.36000061035156,1.052629289431002,63.849998474121094,-0.15730338661970722
1647,2012-01-11,64.29000091552734,64.70999908447266,64.19999694824219,64.52999877929689,166200.0,-0.010466373593957745,-1.4285480736044758,-0.43635733111392255,54.38813396443325,52.930425345505334,0.4007223623328713,-0.030170046651875282,-1.4021422287622727,-4.737069885384848,15.961606413705711,0.7700042724609233,0.39462714958318656,-0.06549892425536541,-1.8227500885025592,1.6917522399918354,-0.9441245063789694,0.8131266578682315,1.9214611715624983,61.979352931359685,-0.34832182680618473,0.8786255821235989,1,0.5649986267089844,0.18999862670898438,-0.845001220703125,-2.4750003814697266,-7.380001068115234,2,-0.14341267832329907,1.3077139771821282,64.97000122070311,1.8607547260918234,64.01000213623047,-3.8823615209415565,63.36000061035156,-0.14341267832329907
1648,2012-01-12,65.51999664306639,65.90000152587889,64.20999908447266,64.34999847412111,313800.0,0.019131991134285098,-1.3310427562692513,-4.875035763104784,54.88995650864096,52.759536467391655,-0.8671646435862073,-1.1680481058078982,-2.5516525419841685,-5.797398186220491,16.043835334547833,1.6900024414062358,0.3859796690477566,1.0679969787597514,-0.7238849527817592,2.859878910301262,0.17205601298898898,1.9639379445305067,0.5670068995047046,86.42841183426786,27.43677677504057,0.8959409657707564,1,-0.6649971008300639,-1.039997100830064,-2.0749969482421733,-3.704996109008775,-8.519996643066392,3,-0.12301584205662008,-1.4285480736044758,64.29000091552734,1.3077139771821282,64.97000122070311,1.8607547260918234,64.01000213623047,-0.12301584205662008
1649,2012-01-13,64.61000061035156,65.41000366210939,64.43000030517578,64.86000061035156,128400.0,-0.013888829049736096,-2.2131225454636883,-0.2136755480783077,49.72312766881431,53.36168613509762,-0.12732568472718242,-0.1607574609090392,-1.5243079815586924,-4.722900563530956,16.48183354828289,1.0899963378906108,0.24931803868355473,0.09100093841553303,-1.612837219392631,1.79483909622369,-0.7609181404885419,0.9429200173196151,1.3575227294815306,53.92858894501965,-1.358696945996165,0.8519190789040797,1,0.24499893188476562,-0.13000106811523438,-1.1650009155273438,-1.9250011444091797,-6.49000167846679,4,-0.11344995761972332,-1.3310427562692513,65.51999664306639,-1.4285480736044758,64.29000091552734,1.3077139771821282,64.97000122070311,-0.11344995761972332
1650,2012-01-17,64.16999816894531,64.69000244140625,64.15000152587889,64.66000366210939,129500.0,-0.0068101290396173075,-1.0377439972360818,1.9600219726563068,41.890311105096956,52.276109804659306,0.1374417979618272,0.30014674850411893,-1.0173626382679117,-4.1478662830815125,16.49775835725475,0.540000915527358,0.16725184012392447,-0.3525014877319279,-2.052999945334747,1.3479969698708913,-1.2027507165333304,0.4977477410694817,1.7300033569335795,1.1426653180811692,-47.038542942386655,0.8502492288014085,1,0.3300018310546875,0.3100013732910156,-0.7249984741210938,-1.4849987030029297,-5.5,1,-0.10316345832605112,-2.2131225454636883,64.61000061035156,-1.3310427562692513,65.51999664306639,-1.4285480736044758,64.29000091552734,-0.10316345832605112
1651,2012-01-18,63.95000076293945,64.33000183105469,63.61999893188477,64.23999786376953,174500.0,-0.003428353004259921,2.021256564049674,0.5918241833525192,38.6068546634617,50.62852690104488,0.26805286053448185,0.6047035930390763,-0.7467502411274296,-3.786677908747123,16.76530215662451,0.7100028991699148,-0.017073321822095977,-0.6064989089965849,-2.226858322653115,1.0138605046599523,-1.4166786158248499,0.20368079783168014,1.8380006408691258,14.473748052916976,-27.003654997107063,0.810179706828267,1,0.5499992370605469,0.529998779296875,-0.24750137329101562,-1.2650012969970703,-5.83000183105468,2,-0.11102427215189303,-1.0377439972360818,64.16999816894531,-2.2131225454636883,64.61000061035156,-1.3310427562692513,65.51999664306639,-0.11102427215189303
1652,2012-01-19,62.86000061035156,64.16999816894531,62.7400016784668,63.93000030517578,216100.0,-0.017044568249943937,-1.1832048175930672,3.689691006432433,36.90744055999447,48.76174998700561,1.295158691529437,1.7746655973190002,0.43446797480773114,-2.553845158406858,16.696938953651863,1.4299964904785156,-0.06591323631950274,-1.6894990921020536,-3.3391159430251776,-0.03988224117892969,-2.5143075175636227,-0.8646906666404917,2.8204806762695114,3.797434736683283,-32.36878790713912,0.8248084254615636,1,1.460000991821289,1.5499992370605469,1.1774988174438477,-0.1750011444091797,-4.3600006103515625,3,-0.09497297427197293,2.021256564049674,63.95000076293945,-1.0377439972360818,64.16999816894531,-2.2131225454636883,64.61000061035156,-0.09497297427197293
1653,2012-01-20,56.7599983215332,56.849998474121094,53.0,55.90999984741211,2654800.0,-0.09704107905805259,6.475734052324375,-0.7943913238785857,19.545748947676017,45.92755738732992,7.022132181394845,7.734062365459138,6.5386332062010695,3.646506007848757,17.989836445712058,9.860000610351562,-0.3164550060117364,-7.44850120544433,-11.296580783425341,-3.6004216274633194,-9.372540994434843,-5.524461416453825,8.74405418859861,30.298124190030233,-1.7084468769152714,1.9240397889905065,1,2.690002441406243,3.045001983642578,7.405001640319824,5.92500114440918,1.1100006103515696,4,0.002642733092224292,-1.1832048175930672,62.86000061035156,2.021256564049674,63.95000076293945,-1.0377439972360818,64.16999816894531,0.002642733092224292
1654,2012-01-23,56.27999877929688,57.61000061035156,56.0099983215332,57.61000061035156,456700.0,-0.008456651804625293,1.4060151669859917,-1.564710845428181,19.215142344042434,41.9438498173381,7.143425638548138,7.957313505709827,7.022139622608286,4.207997170963722,18.652440557635718,1.6000022888183594,-0.5841814233947815,-7.506500625610343,-12.7253825616393,-2.287618689581386,-10.115941593624818,-4.897059657595868,8.223729530024393,28.058153073424975,-2.4166738841606588,2.609440968014477,1,3.170001983642564,3.525001525878899,7.952501296997063,6.405000686645501,1.3199996948242116,0,0.012793198939584416,6.475734052324375,56.7599983215332,-1.1832048175930672,62.86000061035156,2.021256564049674,63.95000076293945,0.012793198939584416
1655,2012-01-24,56.63000106811523,57.099998474121094,56.02000045776367,56.13000106811523,251200.0,0.006218946275938775,-1.9999894036367312,-0.37593933205603497,22.07612555402217,37.471426812909144,6.298873476550362,7.351809376950932,6.717179552840669,3.9286173106424016,19.23173633986581,1.0799980163574219,-0.8561188258343648,-6.754998207092292,-12.852501972778917,-0.6574944414056674,-9.803750089935598,-3.70624632424898,6.953428976460344,32.038839200940515,-0.183924284681936,3.0487518828433116,1,2.8199996948242188,3.174999237060554,7.542498588562019,6.0549983978271555,1.3600006103515696,1,0.026311104285118292,1.4060151669859917,56.27999877929688,6.475734052324375,56.7599983215332,-1.1832048175930672,62.86000061035156,0.026311104285118292
1656,2012-01-25,56.58000183105469,57.11000061035156,56.11999893188477,56.4900016784668,224900.0,-0.0008829107560920368,-1.3855299865337745,0.18000030517578125,22.90021754465893,33.97276943293421,5.625137473110435,7.056337510543912,6.787100699249152,4.047749165126177,19.475587841148485,0.9900016784667898,-1.0391071365979556,-6.35599765777588,-13.070447579808274,0.3584522642565062,-9.713222618792074,-2.998772696759687,6.156753809954836,32.05015593474101,-3.976068268459912,3.3572249610161946,1,2.8699989318847585,3.2249984741210938,7.467497825622559,6.104997634887695,0.34999847412109375,2,0.03693878172947507,-1.9999894036367312,56.63000106811523,1.4060151669859917,56.27999877929688,6.475734052324375,56.7599983215332,0.03693878172947507
1657,2012-01-26,56.599998474121094,56.97999954223633,56.31000137329102,56.6500015258789,560600.0,0.0003534224535042263,-1.1269875870421084,-0.5555885220191641,23.482059190077933,30.483003064204986,4.916635781727315,6.646214689772123,6.7418912859535,4.1136704156955375,19.499867771195696,0.6699981689453054,-1.3941990684173646,-5.8720010757446275,-12.9997097426578,1.2557075911685516,-9.43585540920121,-2.308146742288038,5.357816715607669,78.0910628523009,38.18279403453022,3.563854333456589,1,2.605003356933601,3.2050018310546875,7.527501106262207,6.085000991821289,0.40000152587890625,3,0.026855132486596434,-1.3855299865337745,56.58000183105469,-1.9999894036367312,56.63000106811523,1.4060151669859917,56.27999877929688,0.026855132486596434
1658,2012-01-27,56.6500015258789,57.02000045776367,56.31999969482422,56.31999969482422,133400.0,0.0008834461679476657,-3.2424053266749895,-6.599633811413673,24.64096276877312,27.696095853089297,3.884615297601286,6.244561554213611,6.680598987002945,4.173261955567845,19.625662914307984,0.7000007629394531,-1.9435983206657355,-5.395498085021977,-12.854077679353587,2.063081509309626,-9.124787882187782,-1.666208287856172,4.591188448671559,40.000143050942384,-4.28509671285758,3.7292897971658028,1,2.194999694824226,3.154998779296882,7.664998054504402,6.034997940063484,-0.4600028991699219,4,0.03265663590981527,-1.1269875870421084,56.599998474121094,-1.3855299865337745,56.58000183105469,-1.9999894036367312,56.63000106811523,0.03265663590981527
1659,2012-01-30,56.63000106811523,56.75,55.88999938964844,56.27000045776367,246200.0,-0.0003530530842886792,1.8666759915059192,1.0909048874092588,20.714269062822083,25.343202292836533,2.9654618239494894,5.857632372325519,6.660797950785415,4.293315013494926,19.80406604929154,0.8600006103515625,-2.418232604505249,-4.966498565673838,-12.600692873096527,2.667695741748844,-8.783595719385183,-1.1494014119624936,3.9518937084711965,60.65581459339062,13.46793732754577,3.8170971537113423,1,2.0349998474121165,3.174999237060554,7.6849985122680735,6.0549983978271555,-0.6599998474120952,0,0.021896483142884948,-3.2424053266749895,56.6500015258789,-1.1269875870421084,56.599998474121094,-1.3855299865337745,56.58000183105469,0.021896483142884948
1660,2012-01-31,56.540000915527344,57.2599983215332,56.20000076293945,56.88999938964844,155300.0,-0.0015892663056747969,-1.0582501259221948,-0.9722163353537258,14.066481774650939,22.61649419407978,2.0778333873815455,5.535197983190336,6.710742173607969,4.46501893314219,19.763194122621385,1.05999755859375,-3.0534443057984078,-4.614498901367185,-12.34932011488155,3.120322312147181,-8.48190950812436,-0.7470882946100019,3.4353422789321684,47.44540384310166,6.335533836442671,3.8674106067571823,1,2.0449981689453125,3.2649993896484375,7.592498779296875,6.144998550415039,-0.5300025939941406,1,0.018747745692070605,1.8666759915059192,56.63000106811523,-3.2424053266749895,56.6500015258789,-1.1269875870421084,56.599998474121094,0.018747745692070605
1661,2012-02-01,56.59000015258789,57.09000015258789,55.97000122070313,56.5,365000.0,0.0008843161699847446,1.0550436240318763,-0.25714441416893735,15.31529519069521,20.217366930824312,0.9767405641930509,5.10837459543302,6.607224593053836,4.484271566085624,20.67167469214364,1.1199989318847585,-3.634345096108511,-4.158999824523924,-11.961238856732763,3.643239207684914,-8.060119340628347,-0.2578803084195016,2.8273155863148602,51.094986035969555,12.10344097154423,3.901119516104421,2,-1.2849998474121094,3.2150001525878906,7.257499694824219,6.094999313354492,0.7200012207031321,2,0.02473938013967092,-1.0582501259221948,56.540000915527344,1.8666759915059192,56.63000106811523,-3.2424053266749895,56.6500015258789,0.02473938013967092
1662,2012-02-02,55.349998474121094,56.61999893188477,55.290000915527344,56.5099983215332,767300.0,-0.02191202818737037,-1.0781300757280101,-12.888865341414826,4.230433797323016,18.515665247451754,1.1615701054788587,5.962579117608875,7.765622675347657,5.801388082164607,21.88490180063278,1.329998016357429,-4.1961130177463275,-4.96000156402588,-12.947091038768917,3.0270879107171638,-8.953546301397395,-0.9664568266543583,3.553932005669438,3.045565360179543,-28.708515924668596,3.9935447373715216,2,1.1000022888183594,4.4550018310546875,8.525001525878906,7.335000991821289,2.8000030517578054,3,0.028545652657848253,1.0550436240318763,56.59000015258789,-1.0582501259221948,56.540000915527344,1.8666759915059192,56.63000106811523,0.028545652657848253
1663,2012-02-03,54.79999923706055,56.13000106811523,54.63000106811523,56.04999923706055,491200.0,-0.009936752524351,1.1276540484384345,1.0775863486436448,4.372102827168561,16.866438634465773,1.5693380036680367,6.113240804086509,8.253024646312277,6.431355950572467,23.942946809675064,1.5,-4.792383732013775,-5.057500839233398,-13.223579424133135,3.108577745666338,-9.140540131683267,-0.9744615467835303,3.6316168043467414,6.463815455487186,-21.55649355211894,4.083039292449867,2,1.1450004577636719,5.005001068115234,9.194999694824219,7.885000228881836,4.090000152587891,4,0.04014599988263545,-1.0781300757280101,55.349998474121094,1.0550436240318763,56.59000015258789,-1.0582501259221948,56.540000915527344,0.04014599988263545
1664,2012-02-06,55.5099983215332,55.61999893188477,54.56000137329102,54.7400016784668,555800.0,0.012956187853238044,1.141413830041353,-0.615997314453125,10.707806317235196,15.603292052600555,0.82543080282624,5.043571944463693,7.482552312734853,5.789660176446581,26.120090180366905,1.05999755859375,-5.336124623313864,-3.9550016403198214,-12.166740633402583,4.256737352762947,-8.06087113686121,0.1508678562215664,2.4870884365615,35.18511192616981,3.6094350682946796,4.105869496541384,2,0.40000152587890625,4.295001983642578,8.512500762939453,7.17500114440918,3.1300010681152344,0,0.012250050905009413,1.1276540484384345,54.79999923706055,-1.0781300757280101,55.349998474121094,1.0550436240318763,56.59000015258789,0.012250050905009413
1665,2012-02-07,55.41999816894531,56.52999877929688,55.22000122070313,55.36000061035156,250700.0,-0.0016213322880426206,-6.705950991832294,0.0779192469655685,10.8356286314487,14.262782173354973,0.811030440513477,4.697897826363402,7.557176239577146,5.927855435394903,28.300603706865264,1.30999755859375,-5.051295039885787,-3.61550159454346,-11.724245522993485,4.493242333906565,-7.669873558768472,0.4388703696815526,2.1773216485018168,33.99198460851821,0.24257641647373873,4.054371964225014,2,0.4900016784667969,4.385002136230469,8.602500915527344,7.26500129699707,3.3500022888183594,1,0.00992427047870259,1.141413830041353,55.5099983215332,1.1276540484384345,54.79999923706055,-1.0781300757280101,55.349998474121094,0.00992427047870259
1666,2012-02-08,54.75,56.16999816894531,54.06999969482422,55.31000137329102,626000.0,-0.012089465735867666,-1.1874961505373354,-9.333736012207646,11.27029768480314,12.905919783879995,1.3344786323999003,4.809570712970299,8.206274813768047,6.632263319238632,30.170632252839084,2.0999984741210938,-4.7234207591987385,-3.7744997024536104,-11.591424496786345,4.042425091879117,-7.682962099619978,0.133962694712757,2.479534232051357,26.666686612802053,-10.422356612511997,3.9084623971663643,2,0.9149990081787109,5.055000305175781,9.272499084472656,7.934999465942383,3.3199996948242188,2,0.02301366797320914,-6.705950991832294,55.41999816894531,1.141413830041353,55.5099983215332,1.1276540484384345,54.79999923706055,0.02301366797320914
1667,2012-02-09,55.06999969482422,55.59000015258789,54.68000030517578,54.88999938964844,648200.0,0.005844743284460607,-2.0333405388909376,-0.3214283281448996,31.9829517957142,13.721696342429006,0.8656581858402319,3.9667949284635,7.799351464677599,6.337227444890942,32.2022307593512,0.9099998474121094,-4.471067288108195,-2.993499946594241,-10.458331637586099,4.471331744397617,-6.72591579209017,0.7389158989016877,1.8211717986630305,40.650421632752945,2.590740587437459,3.73241584549593,2,0.5949993133544922,4.380001068115227,9.02750015258789,8.03499984741211,2.6500015258789134,3,0.04067553460831652,-1.1874961505373354,54.75,-6.705950991832294,55.41999816894531,1.141413830041353,55.5099983215332,0.04067553460831652
1668,2012-02-10,57.459999084472656,59.849998474121094,53.79999923706055,53.79999923706055,1032100.0,0.043399299126436475,-2.306010649884777,20.33329801212224,58.9393983180649,17.968932926344873,-1.5615764213924734,0.9929071072008782,5.343894955754578,3.9879397946299093,32.55815972895844,6.049999237060547,-4.181863238339773,-0.20050067901611612,-6.789236204775122,6.38823484674289,-3.494868441895619,3.093867083863387,-4.459999084472656,60.495872875355225,20.296510915839413,3.294367762879502,2,-0.6350002288818359,1.9900016784667898,6.895000457763672,5.645000457763672,0.24000167846679688,4,0.01200839631744266,-2.0333405388909376,55.06999969482422,-1.1874961505373354,54.75,-6.705950991832294,55.41999816894531,0.01200839631744266
1669,2012-02-13,57.27999877929688,59.70000076293945,56.95000076293945,57.95000076293945,444200.0,-0.0031326193533549596,-3.1353445135680094,-0.18306065890038548,55.05441730912427,22.523147985730795,-1.4300641795374531,0.6277929349128826,5.358927948263705,4.216002034179958,32.93332354235766,2.75,-3.9063712936619552,-0.01400089263915305,-5.73316705970921,5.705165274430904,-2.8735839761741815,2.8455821908958754,-4.142998809814458,57.52066084436612,15.616163883218611,2.85958308353503,2,-0.4549999237060618,2.170001983642564,7.545001029968255,5.825000762939446,0.479999542236321,0,0.02810755315402469,-2.306010649884777,57.459999084472656,-2.0333405388909376,55.06999969482422,-1.1874961505373354,54.75,0.02810755315402469
1670,2012-02-14,57.54999923706055,57.56000137329102,56.790000915527344,57.11999893188477,315000.0,0.00471369524297649,2.4221894444161114,-0.6417896001411966,57.29321608919399,27.187361418897325,-1.7229124597219752,-0.17243095786189144,4.906932727367945,3.9807929754660663,33.62104823529156,0.770000457763679,-3.6517417044058007,0.5869995117187514,-4.136113956829547,5.31011298026705,-1.7745572225553943,2.948556245992897,-4.278739297485352,61.98347889084983,18.054523986753672,2.3615567342741475,2,-0.7250003814697266,1.9000015258788991,7.27500057220459,5.555000305175781,0.060001373291015625,1,0.01894005503106877,-3.1353445135680094,57.27999877929688,-2.306010649884777,57.459999084472656,-2.0333405388909376,55.06999969482422,0.01894005503106877
1671,2012-02-15,56.849998474121094,58.43000030517578,56.47000122070313,58.02999877929688,308400.0,-0.012163349647599575,-1.0206230164504417,-2.744184808644337,51.705320174279066,32.46234879411467,-1.0975740703521666,-0.033326114438253285,5.446579540887399,4.671790359829515,34.6654320403224,1.9599990844726491,-3.36166568791959,0.24199886322021769,-3.149511842956862,3.6335095693972974,-1.4537564898683257,1.937754216308761,-3.447163763854981,50.41321688732013,10.359173219642514,1.6957553530885408,2,-0.024999618530273438,2.6000022888183523,7.942501068115234,6.255001068115234,1.0400009155273438,2,0.0337731228702951,2.4221894444161114,57.54999923706055,-3.1353445135680094,57.27999877929688,-2.306010649884777,57.459999084472656,0.0337731228702951
1672,2012-02-16,56.88999938964844,57.41999816894531,56.38999938964844,56.7400016784668,221500.0,0.0007036221037992618,-1.4235200136431159,-0.1271166715158561,51.63932973890173,37.71426289541835,-1.0014680870708759,-0.5728891610692131,5.2330672140927845,4.633305875144671,36.525321678692166,1.029998779296875,-2.9877329921107503,0.5804998397827177,-1.1268280066585845,2.28782768622402,-0.2731640834379334,1.4341637630033688,-3.3582214041052225,51.07438912817448,10.558569938985734,0.8536639232206529,2,-0.06500053405761719,2.5600013732910085,7.902500152587891,6.215000152587891,1.6599998474121094,3,0.02074178797390691,-1.0206230164504417,56.849998474121094,2.4221894444161114,57.54999923706055,-3.1353445135680094,57.27999877929688,0.02074178797390691
1673,2012-02-17,56.90999984741211,57.84000015258789,56.7599983215332,57.18999862670898,150700.0,0.0003515636839206415,-2.7241324879640105,-1.8666870120291483,51.91256004761081,42.29256886546008,-0.7718583487364086,-0.612477739010437,5.064257402601001,4.594355969454696,34.5100329068561,1.0800018310546875,-2.6500528711434725,0.5930002212524386,-1.1239509458520658,2.309951388356943,-0.26547536229981006,1.4514758048046872,-3.2518574520973402,15.709977100301142,-21.338802023633935,0.8584755835522507,2,-0.08500099182128906,2.5400009155273366,7.757499694824219,6.194999694824219,2.3800010681152344,4,0.014233023641940123,-1.4235200136431159,56.88999938964844,-1.0206230164504417,56.849998474121094,2.4221894444161114,57.54999923706055,0.014233023641940123
1674,2012-02-21,57.0,57.1500015258789,56.41999816894531,56.86999893188477,185000.0,0.0015814470713266804,2.395331919838976,-0.4642915531335014,53.14207038012522,46.99328461531303,-0.7021090532951177,-0.6806697930257428,4.833741704322151,4.470568533430992,32.90834300233404,0.7300033569335866,-2.0433896152925826,0.6470003128051758,-1.0966695366583679,2.3906701622687194,-0.22483461192659604,1.5188352375369476,-3.2180204831091075,29.901977283861967,-5.590797275356287,0.8718349247317719,2,-0.1750011444091797,2.2050018310546946,7.667499542236328,6.104999542236328,2.4099998474121094,1,0.012280715139288745,-2.7241324879640105,56.90999984741211,-1.4235200136431159,56.88999938964844,-1.0206230164504417,56.849998474121094,0.012280715139288745
1675,2012-02-22,58.11999893188477,58.15999984741211,56.84000015258789,56.959999084472656,325300.0,0.0196491040681539,1.1290288839872147,8.923002435518017,59.11799100477047,52.30969498419829,-1.5632257222738772,-1.7742869785665079,3.596884453862941,3.3339693527773875,31.303551688005815,1.3199996948242188,-1.3544640815536155,1.6924993515014748,-0.22013886325846244,3.605137566261412,0.7361802441215062,2.6488184588814434,-4.2166590358492755,84.80386107028424,49.1661448733731,0.9563191073799687,2,-1.2950000762939524,0.7250022888183523,6.547500610351555,4.985000610351555,1.3700027465820241,2,-0.006194091826696058,2.395331919838976,57.0,-2.7241324879640105,56.90999984741211,-1.4235200136431159,56.88999938964844,-0.006194091826696058
1676,2012-02-23,58.66999816894531,58.790000915527344,57.68000030517578,58.0099983215332,188300.0,0.009463166675297563,1.4666533859475863,0.5689654605425386,71.55844812108751,56.706972353684215,-1.6748224404100256,-2.2763925563022767,2.8585719547202686,2.7702399119892362,29.736147846041533,1.1100006103515625,-0.7376425541590308,2.1379987716674833,-0.022094657904666803,4.298092201239633,1.0579520568814118,3.218045486453555,-4.647725101348101,94.99988873806716,52.95759852515211,1.080046714786074,2,-1.8449993133544922,-0.00499725341796875,5.820001602172852,4.435001373291016,0.8300018310546875,3,-0.01806711422661711,1.1290288839872147,58.11999893188477,2.395331919838976,57.0,-2.7241324879640105,56.90999984741211,-0.01806711422661711
1677,2012-02-24,58.11999893188477,58.68999862670898,58.0099983215332,58.5099983215332,131500.0,-0.009374454648469088,-1.2295069665057174,-0.5909083027483059,71.55844812108757,58.10908899846451,-0.7226802469677978,-1.6935069733664037,3.2754272194624647,3.294549059921387,28.08403955281434,0.6800003051757741,-0.09840017246413879,1.5119995117187557,-0.7621164319145421,3.7861154553520535,0.3749415399021032,2.649057483535408,-3.981171356157084,71.72990686998848,24.146722501326764,1.1370579718166496,2,-0.07499885559082742,0.4650001525878835,6.370000839233391,4.985000610351555,1.4300003051757741,4,-0.0039573218593119686,1.4666533859475863,58.66999816894531,1.1290288839872147,58.11999893188477,2.395331919838976,57.0,-0.0039573218593119686
1678,2012-02-27,58.5,58.72000122070313,57.13000106811523,57.79999923706055,187200.0,0.00653821533205079,1.7894661111947567,-1.7948765601158432,70.2849532686578,59.801370771746015,-1.0500690339869863,-2.0319854324691136,2.791032542999673,2.910446365111426,26.176514363377258,1.5900001525879048,0.6168472189848089,1.7995006561279325,-0.6271883636406059,4.226189675896471,0.5861561462436597,3.0128451660122053,-4.24694900630444,87.76368863092766,37.01720002718067,1.2133445098842697,2,-0.9099998474121094,-2.075000762939453,5.8650007247924805,4.604999542236328,1.6199989318847727,0,0.0008546878130009095,-1.2295069665057174,58.11999893188477,1.4666533859475863,58.66999816894531,1.1290288839872147,58.11999893188477,0.0008546878130009095
1679,2012-02-28,57.86999893188477,58.56000137329102,57.68999862670898,58.38999938964844,161100.0,-0.010769249027610672,1.023251790902437,-0.7428569871553732,65.4867307850899,60.71176129351223,-0.36607149379404547,-1.3748109612187562,3.317483090167265,3.506773976655033,24.034650577524353,0.8700027465820455,0.9344423906823422,1.1074996948242273,-1.3743405662905772,3.5893399559390318,-0.13342043573317142,2.348419825381626,-3.5050089885807054,52.820429554306955,-0.04351606358034843,1.2409201305574018,2,-0.2799987792968821,-1.0450000762939524,1.7575016021728445,2.2550010681152273,1.2700004577636648,1,0.024537791772105688,1.7894661111947567,58.5,-1.2295069665057174,58.11999893188477,1.4666533859475863,58.66999816894531,0.024537791772105688
1680,2012-02-29,57.599998474121094,58.459999084472656,57.38999938964844,57.86000061035156,163000.0,-0.004665637856352434,-2.147056513592658,0.5000036679749179,68.9746848431099,62.63057959004899,-0.09860181943656698,-1.0765201747931386,3.451903200087152,3.7721653253690235,22.109235785108382,1.0699996948242188,0.9033420958499789,0.7844993591308622,-1.7224800506815114,3.291478768943236,-0.4689903457753246,2.037989064037049,-3.125308360200684,28.313099349893108,-26.71356449766109,1.253489704906187,2,-0.009998321533203125,-0.7749996185302734,2.0275020599365234,2.5250015258789062,1.3900032043457031,2,0.031423635785411186,1.023251790902437,57.86999893188477,1.7894661111947567,58.5,-1.2295069665057174,58.11999893188477,0.031423635785411186
1681,2012-03-01,57.9900016784668,58.68999862670898,57.27000045776367,57.63000106811523,241000.0,0.0067708891437023855,-1.6296217804715956,-1.3846063558203272,69.26121245885246,64.5885665589324,-0.34630760993477594,-1.4295550460170716,2.954813556701211,3.3446463296242825,20.046934586537873,1.4199981689453054,0.9294554420827055,1.1045024871826143,-1.453625884632494,3.662630858997723,-0.17456169872493632,2.383566673090165,-3.407805397342372,54.08808351067271,-2.6431862308550578,1.2790641859075536,3,-0.38500213623046875,-1.1650028228759766,1.6374988555908203,2.134998321533203,0.15999984741210227,3,0.025866527963164243,-2.147056513592658,57.599998474121094,1.023251790902437,57.86999893188477,1.7894661111947567,58.5,0.025866527963164243
1682,2012-03-02,56.93000030517578,58.2400016784668,56.70000076293945,57.9900016784668,173800.0,-0.018279036775483037,-1.0263163838688547,-2.944443267070683,45.76001494138799,63.90495043601875,0.8045741733372793,-0.25836101440224013,3.901907545442164,4.377193036807576,17.679930400713705,1.5400009155273438,0.8904011676634696,-0.03449897766112997,-2.4884322864610127,2.4194343311387527,-1.2614656320610749,1.192467676738815,-2.2424479801914217,11.386113372021617,-43.015468962367244,1.226966654399943,3,0.6749992370605469,-0.10500144958496094,2.697500228881836,3.1949996948242188,0.9199981689453125,4,0.04514315266199942,-1.6296217804715956,57.9900016784668,-2.147056513592658,57.599998474121094,1.023251790902437,57.86999893188477,0.04514315266199942
1683,2012-03-05,57.0,57.16999816894531,56.72999954223633,56.83000183105469,204800.0,0.0012295748190582767,-1.3783533002041364,-0.16037542330489107,47.71988225397399,63.30248508866862,0.8366681659751194,-0.16347274182952276,3.6987879096891874,4.298867941455313,14.972304813195613,0.4399986267089844,0.9515410071269557,-0.07449932098388956,-2.307160981734654,2.158162339766875,-1.1908301513592718,1.0418315093914927,-2.209198752032904,15.075354728887886,-37.32345739631726,1.1163308303753812,3,0.7450008392333984,-0.1750011444091797,2.5050010681152344,3.125,1.529998779296882,0,0.044736828720360444,-1.0263163838688547,56.93000030517578,-1.6296217804715956,57.9900016784668,-2.147056513592658,57.599998474121094,0.044736828720360444
1684,2012-03-06,56.18999862670898,56.93999862670898,56.16999816894531,56.66999816894531,196000.0,-0.014210550408614409,-1.9615376150826855,-2.8235571313167998,39.82036680440671,61.15830462196153,1.6982800006151635,0.7379180441693762,4.326761200140034,5.100060351191736,12.227451252703968,0.8300018310546875,0.9955648364102743,-0.9185007095336957,-3.0700853893856106,1.2330839703182193,-1.9942930494596496,0.15729163039225824,-1.2980134342188023,0.7936688147038619,-48.31107501042194,1.0757923399259568,3,1.2900009155273509,0.635000228881843,3.135002136230476,3.9350013732910227,1.970001220703132,1,0.06994127782924942,-1.3783533002041364,57.0,-1.0263163838688547,56.93000030517578,-1.6296217804715956,57.9900016784668,0.06994127782924942
1685,2012-03-07,55.97000122070313,56.25,55.79999923706055,56.22000122070313,124800.0,-0.003915241348685039,1.9032535932271464,0.5208338300391725,42.903253196037184,57.974394074733716,1.7670522375539477,1.055340875943763,4.360355306040823,5.318502364050069,10.18556074007928,0.4500007629394531,1.0333990953063363,-1.1659982681274315,-3.2393515456390816,0.9073550093842186,-2.202674906883253,-0.12932162937160996,-0.9788557625803378,5.882422821662465,-41.278175638247156,1.0366766387558242,3,1.2899990081787038,0.8549976348876882,3.2649993896484304,4.154998779296868,1.930000305175767,2,0.056637450416433754,-1.9615376150826855,56.18999862670898,-1.3783533002041364,57.0,-1.0263163838688547,56.93000030517578,0.056637450416433754
1686,2012-03-08,56.0099983215332,56.27000045776367,55.81000137329102,56.2400016784668,316800.0,0.0007146167582228191,2.1723974638919823,0.920013427734375,42.90321806591178,54.79047962415863,1.464010135130593,1.1748129319754312,4.101562510439109,5.2811584477847475,7.614761049882861,0.45999908447264914,1.0564985575362726,-1.1890010833740234,-3.0194324902770973,0.6414303235290504,-2.1042167868255603,-0.2737853799224865,-0.9216758030904444,8.60651124396528,-36.48684020126753,0.9152157034515371,3,1.2500019073486328,0.8150005340576172,3.1850013732910156,4.115001678466797,1.960002899169929,3,0.05320484638879064,1.9032535932271464,55.97000122070313,-1.9615376150826855,56.18999862670898,-1.3783533002041364,57.0,0.05320484638879064
1687,2012-03-09,57.31000137329102,57.41999816894531,55.849998474121094,55.849998474121094,210500.0,0.02321019622773357,-1.1506802427814835,-6.347746044382556,52.6738057911975,52.833685459996374,0.04137710194569166,0.05399811336152993,2.5830426947821437,3.990436980630797,4.62815839553848,1.5699996948242188,0.9575594283278122,-0.000998115539545097,-1.5326691801660317,1.5306729490869415,-0.766833647852792,0.7648374167737018,-2.1264453357346937,93.2100698655205,42.56580431871763,0.7658355323132437,3,-0.0650024414062571,-0.4850025177002024,0.24499893188475852,2.8149986267089773,1.1599998474121094,4,0.014657130212168301,2.1723974638919823,56.0099983215332,1.9032535932271464,55.97000122070313,-1.9615376150826855,56.18999862670898,0.014657130212168301
1688,2012-03-12,58.1500015258789,58.16999816894531,57.11999893188477,57.15999984741211,232400.0,0.014657130212168301,1.03884343739235,0.678081994925932,56.986640685328844,51.88923100446737,-0.953792923096529,-0.7711980370160063,1.5523477575400264,3.1761935066969116,4.5004947175968955,1.0499992370605398,0.7147314920780019,0.8045019149780188,-0.7717358148029589,2.3807396447589966,0.016383050087526385,1.5926207798685112,-2.8731166395912737,99.15625940596898,43.99263828662155,0.7881188648904893,3,-0.9050025939941335,-1.3250026702880788,-0.022500991821281957,1.9749984741211009,-0.15999984741210227,0,-0.0051591237125642175,-1.1506802427814835,57.31000137329102,2.1723974638919823,56.0099983215332,1.9032535932271464,55.97000122070313,-0.0051591237125642175
1689,2012-03-13,58.88999938964844,59.15999984741211,58.31000137329102,58.54999923706055,215100.0,0.012725672301834967,-1.0731774261829297,0.34343391529845385,54.904460084428685,50.32587269794724,-1.7141490321907185,-1.459208659423311,0.6124599196722329,2.4539027978387793,4.582830222373604,1.0099983215332102,0.5182417577712926,1.4639997482299805,-0.2560418466203913,3.1840413430803522,0.6039789508047946,2.3240205456551664,-3.5216522316041434,91.96427355007471,38.87486710659425,0.8600207974251867,3,-1.4099998474121094,-2.065000534057617,-1.0149993896484375,1.2350006103515625,-1.3499984741210938,1,-0.006113102633430123,1.03884343739235,58.1500015258789,-1.1506802427814835,57.31000137329102,2.1723974638919823,56.0099983215332,-0.006113102633430123
1690,2012-03-14,58.63999938964844,58.93999862670898,58.1500015258789,58.75,144300.0,-0.004245202964697992,2.2244920202414327,-0.3235310617195301,49.8013326677405,48.163663832268135,-1.4540161005894134,-1.1840694725192193,0.6629584555548007,2.7188989965685977,4.547805212085549,0.7899971008300781,0.2962251834172207,1.1594997406005874,-0.6441278403084141,2.963127321509589,0.2576859501460902,2.0613135310550845,-3.1820192052826073,84.47759120546763,35.17397024891146,0.9018137904545,3,-1.1599998474121094,-1.8150005340576172,-0.7824993133544922,1.4850006103515625,-1.7000007629394602,2,-0.008185531160170179,-1.0731774261829297,58.88999938964844,1.03884343739235,58.1500015258789,-1.1506802427814835,57.31000137329102,-0.008185531160170179
1691,2012-03-15,58.77000045776367,59.47999954223633,58.11000061035156,58.56999969482422,254000.0,0.0022169350182186243,-1.4464289971764401,-1.8181786655569427,54.55821234741218,49.14124132182637,-1.6335209536187207,-1.2256956464550512,0.3527750552612545,2.5760614049954285,5.110471312810749,1.3699989318847656,0.14795087352894853,1.1935007095336942,-0.6721474416267483,3.059148860694137,0.26067663395347296,2.1263247851139155,-3.224179907602739,80.44080232622903,32.57052664637929,0.9328240755802206,3,-1.1300010681152344,-1.9450016021728516,-0.9125003814697266,1.3549995422363281,-2.8800010681152344,3,-0.014803452868951683,2.2244920202414327,58.63999938964844,-1.0731774261829297,58.88999938964844,1.03884343739235,58.1500015258789,-0.014803452868951683
1692,2012-03-16,58.06999969482422,59.63999938964844,57.93000030517578,59.08000183105469,271400.0,-0.011910851752375273,-1.6511594897180675,-5.049991416963894,47.11409368481095,49.073931480808255,-0.8435094612136496,-0.45614640324185984,0.8791200518208768,3.250242935652608,5.607780859750158,1.7099990844726562,-0.028453498089852758,0.43449993133545206,-1.4142944856665878,2.283294348337492,-0.48989727716556786,1.358897139836472,-2.438095586184083,37.698436125781875,-4.913858233117004,0.9243972085010207,3,-0.35000038146972656,-1.2450008392333984,-0.33500003814697266,2.0550003051757812,-0.6899986267089915,4,-0.0017220333157673684,-1.4464289971764401,58.77000045776367,2.2244920202414327,58.63999938964844,-1.0731774261829297,58.88999938964844,-0.0017220333157673684
1693,2012-03-19,57.72000122070313,58.22999954223633,57.4000015258789,57.91999816894531,205100.0,-0.006027182296546196,1.0243861591566898,0.19801636161742117,48.953991145861316,50.08877862985877,-0.42537050810410904,-0.04464205879019545,1.0568419195511254,3.5627042113105674,6.162355423564373,0.829998016357429,-0.25695660925066477,0.04400138854980895,-1.7730916652567785,1.8610944423563964,-0.8645451383534848,0.9525479154531027,-2.0037352247533775,14.285714285714876,-25.91851845857019,0.9085465269032923,3,-1.9073486399179274e-06,-0.8950023651123118,-0.16250133514405007,2.404998779296868,-0.24000167846680398,0,0.012993762718961799,-1.6511594897180675,58.06999969482422,-1.4464289971764401,58.77000045776367,2.2244920202414327,58.63999938964844,0.012993762718961799
1694,2012-03-20,57.70000076293945,58.22000122070313,57.43000030517578,57.43000030517578,131500.0,-0.00034650826993576356,-4.851848712188696,-1.350022888532893,50.72255968318177,50.95759046176372,-0.18847061288792588,0.03213727564474311,0.9165779059021162,3.54674583026096,6.6053471877126055,0.7900009155273509,-0.19667265627834496,-0.010999107360838423,-1.8000170242264488,1.778018809504772,-0.9055080657936401,0.8835098510719632,-1.901060117426269,13.392835855463984,-27.145859322720284,0.8945089584328042,3,0.024999618530273438,0.049999237060546875,0.4374990463256836,2.424999237060547,0.4099998474121094,1,0.0050260123343639496,1.0243861591566898,57.72000122070313,-1.6511594897180675,58.06999969482422,-1.4464289971764401,58.77000045776367,0.0050260123343639496
1695,2012-03-21,57.7599983215332,58.20000076293945,57.459999084472656,58.0,143100.0,0.0010398190260039186,1.3124936670382004,-0.8888935983837014,48.254905275051975,51.55222237389041,0.03592270857278379,-0.05925132562244784,0.6727540486385308,3.460193874679085,6.833162496946563,0.7400016784667969,-0.15009864682208018,0.06699848175048828,-1.7119083293046842,1.8459052928056607,-0.8224549237770944,0.956451887278071,-1.880036519447863,16.071300847068226,-21.813564720478457,0.8894534055275859,3,-0.0149993896484375,-0.03999900817871094,0.3775014877319336,2.365001678466797,0.5800018310546875,2,-0.003808819466738833,-4.851848712188696,57.70000076293945,1.0243861591566898,57.72000122070313,-1.6511594897180675,58.06999969482422,-0.003808819466738833
1696,2012-03-22,57.61000061035156,57.86000061035156,57.20000076293945,57.47000122070313,116100.0,-0.0025969133576951853,1.0625014901175405,-0.5833267106413119,55.985925898066874,51.92023571909812,0.48807494143407837,0.007654771898401691,0.6024439998396929,3.5563092598575423,6.654116551223535,0.6599998474121094,0.03125944258668767,-0.029999351501466265,-1.7484811323139482,1.6884824293110157,-0.8892402419077072,0.8292415389047747,-1.6506380748255083,16.80328189221598,-23.424175030624216,0.8592408904062401,3,0.7699985504150391,0.10999870300292969,0.5274991989135742,2.5149993896484375,-0.10000228881835938,3,-0.011629959669227974,1.3124936670382004,57.7599983215332,-4.851848712188696,57.70000076293945,1.0243861591566898,57.72000122070313,-0.011629959669227974
1697,2012-03-23,57.88999938964844,58.02000045776367,57.15999984741211,57.56999969482422,150200.0,0.004860246074126273,1.9655099839520138,2.2857220708448027,57.55518365623379,51.98340716030978,0.33413926713854636,-0.3061552201083515,0.1227705982619085,3.245064936195199,6.510160884326906,0.8600006103515625,0.22449153478974893,0.26149940490722656,-1.4465039822687018,1.969502792083155,-0.5925022886807341,1.1155010984951872,-1.852824135350481,68.2242757420836,23.79015479149485,0.8540016935879632,3,0.5100002288818359,-0.1700000762939453,0.24750041961669922,2.2350006103515625,-0.00999832153321023,4,-0.034548281587261975,1.0625014901175405,57.61000061035156,1.3124936670382004,57.7599983215332,-4.851848712188696,57.70000076293945,-0.034548281587261975
1698,2012-03-26,58.54999923706055,58.61999893188477,58.099998474121094,58.16999816894531,163700.0,0.011400930287971844,-1.0000000000000273,1.1875044703526214,70.55753158096223,53.72263732659129,-0.2940795816587425,-1.0142166029499577,-0.773003978919391,2.5667608205778123,7.081467535928374,0.7299995422363352,0.45273599093698635,0.91899929046631,-0.7945124965166173,2.6325110774492373,0.062243396974842824,1.7757551839577772,-2.4365675183661253,95.20549734799944,43.381874261144645,0.856755893491464,3,-0.14999961853027344,-0.8299999237060547,-0.41249942779541016,1.5750007629394531,-0.5099983215332031,0,-0.01998288956773786,1.9655099839520138,57.88999938964844,1.0625014901175405,57.61000061035156,1.3124936670382004,57.7599983215332,-0.01998288956773786
1699,2012-03-27,59.290000915527344,59.93000030517578,58.540000915527344,58.540000915527344,243600.0,0.01263879911373933,-2.7066650390625,1.97367866285198,76.51759271672493,56.69111066536733,-1.0855290279716527,-1.7311370009837646,-1.7157062868712671,1.8352455018785676,7.9920179660927015,1.3899993896484375,0.5403362677026706,1.588000869750978,-0.2780913589106433,3.4540930984125993,0.6549547554201709,2.521046984081785,-3.101837861724391,76.89533271178107,18.46482716296841,0.933046114330809,3,-0.7450008392333984,-1.4250011444091797,-1.152501106262207,0.5849990844726562,-3.0900001525878906,1,-0.030527936335669636,-1.0000000000000273,58.54999923706055,1.9655099839520138,57.88999938964844,1.0625014901175405,57.61000061035156,-0.030527936335669636
1700,2012-03-28,59.40999984741211,59.72000122070313,59.0099983215332,59.38999938964844,138000.0,0.002023932029546316,1.2187479511005672,0.026667277018229168,76.8139076481716,59.16396569878504,-1.2123036571544148,-1.8009164167471567,-2.0270059340546354,1.7008854391868908,9.124830017096743,0.710002899169929,0.5292085025071884,1.61749973297119,-0.39739113418400507,3.632390600126385,0.610054299393596,2.624945166548784,-3.072163303554241,81.22742339965214,15.813146147583225,1.0074454335775962,3,-0.8649997711181641,-1.5450000762939453,-1.3949995040893555,0.4650001525878906,-4.319999694824219,2,-0.02188182528866267,-2.7066650390625,59.290000915527344,-1.0000000000000273,58.54999923706055,1.9655099839520138,57.88999938964844,-0.02188182528866267
1701,2012-03-29,59.4900016784668,59.58000183105469,58.83000183105469,59.13999938964844,101000.0,0.001346605474838558,1.8301748274397749,17.49971390425329,71.28908578308653,61.85007593192678,-1.3180385951079785,-1.858042958394961,-2.294230799465005,1.5993373685528454,10.122522463918001,0.75,0.48829150003668076,1.6225015640258817,-0.5302926752028796,3.775295803254643,0.5461044444115046,2.698898683640259,-3.008478584156215,84.11557566801949,21.29950635576874,1.0763971196143791,3,-0.9450016021728516,-1.6250019073486328,-1.6550016403198242,0.3849983215332031,-4.430000305175774,3,-0.019331005100562404,1.2187479511005672,59.40999984741211,-2.7066650390625,59.290000915527344,-1.0000000000000273,58.54999923706055,-0.019331005100562404
1702,2012-03-30,59.5,59.88000106811523,59.15999984741211,59.88000106811523,149100.0,0.00016806725922191568,2.789469457411137,-1.0857102374905792,65.73427257432897,63.71455164620097,-1.2335839971643878,-1.7556441150821556,-2.4600567684598076,1.5934989693880297,11.14427667767292,0.7200012207031179,0.5152779254428737,1.503999900817874,-0.718842730900505,3.726842532536253,0.3925785849586845,2.6154212166770634,-2.8805378172548117,76.5027390749681,17.528188558923354,1.1114213158591897,3,-0.9549999237060547,-1.635000228881836,-1.755000114440918,0.375,-4.0,4,-0.03344540636078652,1.8301748274397749,59.4900016784668,1.2187479511005672,59.40999984741211,-2.7066650390625,59.290000915527344,-0.03344540636078652
1703,2012-04-02,59.54999923706055,59.56000137329102,58.9000015258789,59.18999862670898,266200.0,0.0008403233119420594,2.4736387728878344,-0.9473673643527946,59.166678146096764,64.6527870309693,-1.1138303288402085,-1.6915344630616573,-2.4718640935138865,1.539051004961621,12.120663042909182,0.6599998474121236,0.4919382545965192,1.4264991760253878,-0.8477346129604513,3.700732965011227,0.28938228153246826,2.5636160705183073,-2.7981155294181335,72.66178165651243,17.122422414870925,1.1371168944929197,4,-1.0049991607666016,-1.6849994659423828,-1.234999656677246,0.3250007629394531,-1.7199974060058594,0,-0.028043630400351183,2.789469457411137,59.5,1.8301748274397749,59.4900016784668,1.2187479511005672,59.40999984741211,-0.028043630400351183
1704,2012-04-03,60.11999893188477,60.36999893188477,59.33000183105469,59.52000045776367,259300.0,0.009571783411031376,-1.1224523160763087,1.6666596024244347,68.87757236987441,66.94419448594957,-1.457751280006299,-2.0575014329306853,-2.9807868082156332,0.9702670355034186,12.96352441185553,1.0399971008300852,0.6064761976046569,1.7999988555908288,-0.4498196927843665,4.049817403966024,0.6750895814032347,2.924908129778423,-3.240990560341025,83.76620320484722,30.570102740747686,1.124909274187597,4,-1.3549995422363352,-2.0349998474121165,-3.112499237060554,-0.3149986267089915,-2.329998016357429,1,-0.03459743934317172,2.4736387728878344,59.54999923706055,2.789469457411137,59.5,1.8301748274397749,59.4900016784668,-0.03459743934317172
1705,2012-04-04,59.13999938964844,60.33000183105469,59.13000106811523,59.7400016784668,307100.0,-0.016300724545033063,-2.8709768718197326,-1.000006357844933,53.87840134354319,66.71002509100249,-0.2921334911883804,-0.8725741421144875,-1.961122037309842,1.9643178859417318,13.530908935348421,1.2000007629394602,0.7175000670350187,0.6614994049072251,-1.3221419283871185,2.645140738201569,-0.3303212617399467,1.653320071554397,-2.0515315844842306,20.129749492817613,-28.396504490261425,0.9918206666471714,4,-0.375,-1.0550003051757812,-1.932499885559082,0.6650009155273438,-1.0499992370605469,2,-0.04971252379186841,-1.1224523160763087,60.11999893188477,2.4736387728878344,59.54999923706055,2.789469457411137,59.5,-0.04971252379186841
1706,2012-04-05,58.9900016784668,59.18000030517578,58.45000076293945,58.86000061035156,153800.0,-0.002536315737735606,1.8627527245255922,-0.2166676203373451,60.90052384417553,67.08172955632935,0.0829237413860966,-0.5142404823053397,-1.7707724014189097,2.11502326549936,13.888839790127417,0.7299995422363281,0.8225390175477116,0.36250152587890483,-1.254159684734688,1.9791627364924977,-0.4458290794278952,1.1708321311857048,-1.7046420056993554,28.125074505876917,-20.871495265671555,0.8083306053067977,4,0.2449970245361328,-0.9050025939941406,-1.7825021743774414,0.8149986267089844,-1.4200019836425781,3,-0.06611292447720896,-2.8709768718197326,59.13999938964844,-1.1224523160763087,60.11999893188477,2.4736387728878344,59.54999923706055,-0.06611292447720896
1707,2012-04-09,58.1500015258789,58.66999816894531,58.06000137329102,58.22999954223633,110800.0,-0.014239703825852268,-3.6923133353876163,-0.6153643005957294,54.564767359738575,65.30475575397116,1.076934975253863,0.41309671160772865,-0.8999938802119729,2.928180388994676,14.921400398939744,0.9300003051757741,0.9342034974944156,-0.5194986343383832,-2.0323551777360507,0.9933579090592843,-1.2759269060372134,0.23692963736044703,-0.6795634975644163,3.8961146193879754,-47.446716780982776,0.7564282716988332,4,1.0649986267089986,-0.0650024414062429,-0.9350023269653249,1.654998779296882,-0.35000228881835227,0,-0.053138436311350956,1.8627527245255922,58.9900016784668,-2.8709768718197326,59.13999938964844,-1.1224523160763087,60.11999893188477,-0.053138436311350956
1708,2012-04-10,57.849998474121094,58.290000915527344,57.4900016784668,58.18000030517578,211000.0,-0.0051591237125642175,1.9090719933416562,4.125125172857389,51.50298487038805,62.52535488215595,1.4161209628281384,0.7267318175818289,-0.5736759326581762,3.2061892716397296,15.29922874920967,0.7999992370605469,1.0033763459804135,-0.8045015335083008,-2.3447472394821887,0.7357441724655871,-1.5746243864952447,-0.03437868052135684,2.520000457763679,12.499900658830605,-41.840488181723885,0.7701228529869425,4,1.0800018310546875,0.2350006103515625,-0.6349992752075195,1.9550018310546875,0.970001220703125,1,-0.040622273744265636,-3.6923133353876163,58.1500015258789,1.8627527245255922,58.9900016784668,-2.8709768718197326,59.13999938964844,-0.040622273744265636
1709,2012-04-11,58.52999877929688,58.52999877929688,57.63000106811523,58.25,218700.0,0.011754543182572075,5.428583106266805,-0.8484764414852021,56.862753097828374,60.30855993211782,0.6894836576713104,0.019371503040737537,-1.218272349755317,2.494034213560134,15.146619647483018,0.8999977111816548,1.0643055282396574,-0.10650119781493572,-1.6435698734792012,1.4305674778493298,-0.875035535647072,0.6620331400172006,1.7824002075195295,36.61961425890804,-21.62956219765251,0.7685343378321338,4,0.40000152587889914,-0.44499969482422586,-1.2449989318847727,1.2750015258788991,-0.1100006103515696,2,-0.011959626906566712,1.9090719933416562,57.849998474121094,-3.6923133353876163,58.1500015258789,1.8627527245255922,58.9900016784668,-0.011959626906566712
1710,2012-04-12,58.15999984741211,58.63000106811523,57.93000030517578,58.43000030517578,167600.0,-0.006321526389910792,1.0895483297938593,-0.9642915531334905,54.716976193794515,58.46721442219648,0.9650037733050212,0.3705653514645064,-0.813537580411051,2.8301988315640187,15.143640884702014,0.700000762939446,0.9798026045567312,-0.4525001525878878,-2.0042581159315844,1.0992578107558089,-1.2283791342597397,0.3233788290839641,2.095951193237312,39.644894283141056,-22.861817879447273,0.7758789816718494,4,0.7700004577636719,-0.07500076293945312,-1.0075006484985352,1.6450004577636719,-1.5799980163574219,3,-0.0063617423118206284,5.428583106266805,58.52999877929688,1.9090719933416562,57.849998474121094,-3.6923133353876163,58.1500015258789,-0.0063617423118206284
1711,2012-04-13,57.9000015258789,58.31000137329102,57.77000045776367,57.90999984741211,244000.0,-0.004470397562161943,-3.000000000000053,0.0370307577106467,50.08607694004678,56.72852601838734,1.0904101531760801,0.5924171858249352,-0.5227203183685631,3.0479609404836197,14.751837828306847,0.5400009155273509,0.7671402179562818,-0.6689985275268597,-2.250655118383939,0.9126580633302197,-1.4598268229553995,0.12182976790167999,2.30063052752687,34.74585312078665,-25.920729274042465,0.7908282954285392,4,1.029998779296882,0.18999862670899859,-0.857501983642571,1.904998779296882,-1.440002441406243,4,0.003281496057026434,1.0895483297938593,58.15999984741211,5.428583106266805,58.52999877929688,1.9090719933416562,57.849998474121094,0.003281496057026434
1712,2012-04-16,57.97000122070313,58.31999969482422,57.40999984741211,58.02999877929688,108400.0,0.0012089756991275902,1.8437522351763738,6.000763067527212,44.44446068411746,55.09272407816742,0.8722867734142383,0.542348211454744,-0.5204771740495957,2.929476048317916,14.363542443995103,0.9099998474121094,0.5286136381047015,-0.5939989089965749,-2.1829129190001026,0.9949151010069528,-1.3884559139983352,0.20045809600518538,2.176418225203861,45.90170598093989,-9.96649056944215,0.7944570050017623,4,0.9199981689453054,0.13999748229979758,-0.927501678466804,1.8349990844726491,-1.7299995422363352,0,-0.006900146928685236,-3.000000000000053,57.9000015258789,1.0895483297938593,58.15999984741211,5.428583106266805,58.52999877929688,-0.006900146928685236
1713,2012-04-17,58.47000122070313,59.04999923706055,57.90999984741211,58.15999984741211,137200.0,0.00862515075851733,-1.8148085354883983,-5.166899796541319,41.76706427387421,52.08044540083407,0.22683209072162214,0.10689798578913923,-0.9232039683673037,2.3968185026480384,14.63173651676955,1.1399993896484375,0.35837576074072786,-0.13149890899657635,-1.6711812658232787,1.408183447830126,-0.9013400874099275,0.6383422694167749,1.5669614412640627,64.63425413336601,10.953858859798828,0.7698411784133499,4,0.39999961853026633,0.2749977111816406,-1.4350023269653391,1.3349990844726491,-2.8600006103515696,1,-0.011458901482036432,1.8437522351763738,57.97000122070313,-3.000000000000053,57.9000015258789,1.0895483297938593,58.15999984741211,-0.011458901482036432
1714,2012-04-18,57.9900016784668,58.25,57.5099983215332,58.13999938964844,132900.0,-0.008209330121689451,3.0000206200447455,-0.4838614409647339,36.70412787674104,50.17219279341161,0.416742376511003,0.6426886158046301,-0.3723921887510997,2.838642743676573,14.77109152260025,0.960002899169929,0.2150611408576495,-0.6259984970092773,-2.13509216580362,0.8830951717850652,-1.380545331406445,0.1285483373878904,1.9418824709181948,35.36597847021278,-14.217295014200204,0.7545468343971711,4,0.30499839782714844,0.7749977111816406,-0.9550027847290039,1.8149986267089844,-2.2600021362304688,2,0.014312777932986798,-1.8148085354883983,58.47000122070313,1.8437522351763738,57.97000122070313,-3.000000000000053,57.9000015258789,0.014312777932986798
1715,2012-04-19,57.540000915527344,57.9900016784668,57.22999954223633,57.95000076293945,153000.0,-0.00775997154534569,2.1020389097788263,2.7333740240583912,32.92467269402712,47.06376488783957,0.6882973272460831,1.1334765933979583,0.14755317614104513,3.2709355769301283,14.82035514919317,0.7600021362304688,0.08665832198080636,-1.0649993896484347,-2.6032891352118313,0.47329035591496194,-1.8341442624301365,-0.2958545168667328,2.2910078617787306,17.033045344601362,-27.017949678665204,0.7691448727816991,4,0.5999984741210938,1.2249984741210938,-0.38750171661376953,2.2649993896484375,-1.4099998474121165,3,0.015293660747587756,3.0000206200447455,57.9900016784668,-1.8148085354883983,58.47000122070313,1.8437522351763738,57.97000122070313,0.015293660747587756
1716,2012-04-20,56.93999862670898,58.41999816894531,56.5,58.13000106811523,317400.0,-0.010427568287654565,1.1694935710375391,2.9024460592301753,29.68252632292824,44.29907143930508,1.0805581659864174,1.7715380432457764,0.8335694421746851,3.8508385787586334,15.254154991485292,1.9199981689453125,-0.1693572670430683,-1.6315015792846737,-3.2858326690954414,0.022829510526094055,-2.4586671241900575,-0.8043360343792898,2.7349495964929105,17.254853268747468,-21.753863723253758,0.8271655449053842,4,0.8350009918212962,1.4950008392334055,0.21250057220459695,2.865001678466804,0.42000198364258523,4,-0.00632238855526468,2.1020389097788263,57.540000915527344,3.0000206200447455,57.9900016784668,-1.8148085354883983,58.47000122070313,-0.00632238855526468
1717,2012-04-23,55.88999938964844,56.43000030517578,55.72000122070313,56.25,229000.0,-0.01844045069168676,-1.0285776566757703,0.30252090065138226,24.93150527447291,41.34668481753673,1.985007442575423,2.807986729310926,1.9488388705455435,4.8400993884407555,15.808922409616905,1.2199974060058452,-0.3306082986315957,-2.581500816345212,-4.60898861630978,-0.5540130163806438,-3.5952447163274925,-1.5677569163629315,3.5309529756972964,5.105053159498915,-28.422099686236812,1.0137438999822828,4,1.4950008392333984,2.155000686645515,1.3424997329711914,3.9150009155273438,1.2900009155273438,0,0.010198599052584578,1.1694935710375391,56.93999862670898,2.1020389097788263,57.540000915527344,3.0000206200447455,57.9900016784668,0.010198599052584578
1718,2012-04-24,57.38000106811523,58.08000183105469,56.36000061035156,56.84000015258789,333800.0,0.026659540074046806,-1.2933349609375,-1.4999999999999802,33.33334880250081,38.73230656250034,0.47083926292688005,1.2920832427034128,0.4657184512747179,3.2951715500808447,15.610589977485956,2.19000244140625,-0.4956264343235688,-1.0329992294311623,-3.117661043964233,1.0516625851019086,-2.075330136697694,0.00933167783536959,1.6708561827662436,61.48154532148008,32.89201290474114,1.0423309072665348,4,0.004999160766608668,0.6649990081787251,-0.10750198364257102,2.424999237060554,-0.37000274658202414,1,-0.019867538662035722,-1.0285776566757703,55.88999938964844,1.1694935710375391,56.93999862670898,2.1020389097788263,57.540000915527344,-0.019867538662035722
1719,2012-04-25,57.47999954223633,58.31999969482422,57.290000915527344,57.91999816894531,179800.0,0.0017427408898509356,-1.5122047665347023,-0.8148108902358151,38.69209936714492,36.95176469287261,0.23047167885746234,1.106249308611325,0.37970793964966276,3.0926886852082163,14.58350580053573,1.029998779296875,-0.5756591652226177,-0.8425006866455078,-2.924007011731547,1.2390056384405312,-1.8832538491885273,0.19825247589751172,1.2377721056273074,65.18519669731604,34.05803445424174,1.04075316254302,4,-0.09499931335449219,0.5650005340576243,-0.20750045776367188,1.970001220703118,-0.829998016357429,2,-0.0325330366523523,-1.2933349609375,57.38000106811523,-1.0285776566757703,55.88999938964844,1.1694935710375391,56.93999862670898,-0.0325330366523523
1720,2012-04-26,58.11000061035156,58.709999084472656,57.36999893188477,57.5,181700.0,0.01096035269889506,-2.080450395938052,-1.3863693505457635,44.37339723029691,36.3170225029004,-0.45524110629951053,0.39406589496259414,-0.23740035048449215,2.3545233463072535,13.606117580398847,1.3400001525878835,-0.6041706854912405,-0.14749965667724751,-2.1662630367939784,1.8712637234394833,-1.1568813467356165,0.8618820333811215,-2.3899993896484304,79.93314706370161,46.425802852738215,1.0093816900583672,4,-0.7250003814697266,-0.06500053405761008,-0.3725004196166992,1.3400001525878835,0.470001220703125,3,-0.040956824008211545,-1.5122047665347023,57.47999954223633,-1.2933349609375,57.38000106811523,-1.0285776566757703,55.88999938964844,-0.040956824008211545
1721,2012-04-27,58.34000015258789,58.709999084472656,57.83000183105469,58.31999969482422,193700.0,0.003958002750310774,1.3157873602738557,0.0327876028716512,51.31760437108052,37.080705134785184,-0.6886858773230671,0.07746536493003475,-0.4290021094464578,2.033204591832785,12.766918497288795,0.8799972534179688,-0.7211030908525728,0.13999996185302876,-1.7947132824899086,2.074713206195966,-0.8273566603184435,1.107356584024501,-2.5601989746093707,87.62544494201397,48.29164417403993,0.9673566221714702,4,-0.9549999237060547,-0.2950000762939382,-0.6075010299682617,1.1100006103515554,-0.5299987792968679,4,-0.03788136919253382,-2.080450395938052,58.11000061035156,-1.5122047665347023,57.47999954223633,-1.2933349609375,57.38000106811523,-0.03788136919253382
1722,2012-04-30,57.5099983215332,58.27000045776367,57.099998474121094,57.099998474121094,271000.0,-0.014226976840655214,-4.70732887354739,20.499523173755485,47.80361706164876,37.75143322231569,0.07733509884846512,0.7913079295451411,0.42925494384167706,2.7610242170955033,11.445143880940412,1.2400016784667969,-0.8248757044881927,-0.5905017852783203,-2.446807998454773,1.2658044278981322,-1.5186548918665466,0.33765132130990594,-1.671593185424797,48.936104590950556,5.951550019782438,0.9281531065882245,4,-0.2949981689453125,0.5350017547607493,0.5400009155273438,1.940002441406243,1.25,0,-0.002608202322368691,1.3157873602738557,58.34000015258789,-2.080450395938052,58.11000061035156,-1.5122047665347023,57.47999954223633,-0.002608202322368691
1723,2012-05-01,57.88000106811523,58.61999893188477,57.25,57.40999984741211,245900.0,0.006433711656769203,-2.4683477068384585,1.1463448673694223,45.625859012358404,38.74273668182873,-0.43042414538132334,0.30543819764449154,0.09174467202988978,2.3038449019513436,10.443086743321595,1.3699989318847727,-0.872267475270526,-0.13699913024903054,-1.8645482307395795,1.5905499702415185,-1.000773680494305,0.726775419996244,-1.9841640530395352,48.4473477201857,4.465267421504173,0.8637745502452759,5,-0.6650009155273366,0.16499900817872515,0.17999839782715554,1.5699996948242188,0.549999237060554,1,-0.01209400051868792,-4.70732887354739,57.5099983215332,1.3157873602738557,58.34000015258789,-2.080450395938052,58.11000061035156,-0.01209400051868792
1724,2012-05-02,58.040000915527344,58.18999862670898,57.5099983215332,57.5099983215332,146000.0,0.0027643373265286986,-1.5660263284797877,1.1276621647945109,49.16898304574305,40.54766005424161,-0.6510506753082339,-0.019372944836476336,-0.03613498178175689,2.061823326260722,8.839715293137742,0.6800003051757741,-0.8870818801200215,0.1270006179809542,-1.290010972193798,1.5440122081557064,-0.5815051771064219,0.8355064130683303,-2.087880659063714,58.38522267398331,13.282201686389705,0.7085057950873762,5,-0.8250007629394531,0.004999160766608668,0.019998550415039062,1.4099998474121023,0.270000457763679,2,-0.017746426218931854,-2.4683477068384585,57.88000106811523,-4.70732887354739,57.5099983215332,1.3157873602738557,58.34000015258789,-0.017746426218931854
1725,2012-05-03,56.20000076293945,58.13000106811523,55.86999893188477,58.13000106811523,372900.0,-0.031702276422529097,1.3419707553099416,-3.641492187106373,40.340912292809065,41.73192516200615,1.0939183102810972,1.6749522788443585,1.779160213488204,3.8149757118870156,7.572166022685884,2.2600021362304545,-0.9764643313044701,-1.5659996032714858,-3.0552091999909905,-0.0767900065519811,-2.310604401631238,-0.8213948049117334,2.509998321533203,11.619782159306363,-33.3560734714457,0.7446047983597514,5,1.0149993896484375,1.8449993133544993,2.0049991607666016,3.249999999999993,1.770000457763679,3,0.00800713090445715,-1.5660263284797877,58.040000915527344,-2.4683477068384585,57.88000106811523,-4.70732887354739,57.5099983215332,0.00800713090445715
1726,2012-05-04,55.09000015258789,56.27999877929688,55.06999969482422,55.86000061035156,342400.0,-0.019750900271936378,-1.9876469951068525,0.3989639046681624,35.36585980455892,42.89129788757126,2.1388191162721952,2.6116967105145505,2.83331736773858,4.793429190658038,7.162616366475421,1.2099990844726634,-1.0321488602968145,-2.4810001373291044,-4.283722473124264,-0.6782778015339446,-3.382361305226688,-1.579638969431521,3.5631989288330104,0.5633932975217346,-42.46555333609775,0.9013611678975814,5,1.7999992370605469,2.6299991607666016,3.114999771118164,4.115001678466804,2.8499984741210866,4,0.0633509106698169,1.3419707553099416,56.20000076293945,-1.5660263284797877,58.040000915527344,-2.4683477068384585,57.88000106811523,0.0633509106698169
1727,2012-05-07,55.06000137329102,55.47000122070313,54.4900016784668,55.040000915527344,472000.0,-0.0005445412817893791,1.3333318195648296,-0.025974605030452475,31.803642158034208,42.72133048263053,2.2782875220226515,2.5279397395756575,2.8237035634139502,4.7227841968903235,7.254270864698982,0.9799995422363352,-1.0318394890820741,-2.3564989089965778,-4.455574155298677,-0.25742366269447814,-3.406036532147624,-1.3069612858455315,3.4498697326660093,13.80145457366819,-25.40010277524373,1.049537623151049,5,1.5399990081787038,2.3699989318847585,3.144998550415032,3.7849998474121023,3.1299972534179545,0,0.04994551273901693,-1.9876469951068525,55.09000015258789,1.3419707553099416,56.20000076293945,-1.5660263284797877,58.040000915527344,0.04994551273901693
1728,2012-05-08,55.5,58.4900016784668,54.93999862670898,55.0,675100.0,0.007991257096524818,-10.451572017473458,24.9994278084977,36.65594763278346,42.49509140103481,1.7249644190657634,2.0056910020556558,2.336138005453975,4.197091019567367,7.397534164695513,3.5500030517578196,-0.9416060874611958,-1.7990003585815444,-4.053258702439287,0.455257985276198,-2.9261295305104156,-0.6718711866526732,-1.0099983215332031,25.249958038330078,-13.840405990801202,1.1271291719288714,5,1.1000003814697266,1.9300003051757812,2.7049999237060547,3.1650009155273438,3.5699996948242188,1,0.05873870849609375,1.3333318195648296,55.06000137329102,-1.9876469951068525,55.09000015258789,1.3419707553099416,56.20000076293945,0.05873870849609375
1729,2012-05-09,57.83000183105469,58.97999954223633,55.70000076293945,55.70000076293945,734300.0,0.04198201497395826,-2.079809515963515,4.260002136230469,51.29349126601594,43.26399073833693,-0.6148237416337423,-0.39994721191732197,0.00497326564203604,1.7991829795944767,7.449242292877359,3.479999542236328,-0.636892568503697,0.5660013198852525,-1.6287334752496747,2.7607361150201797,-0.5313660776822076,1.6633687174527125,-3.3400001525878906,74.38756662979408,31.164265356705073,1.097367397567462,5,-1.095001220703125,-0.40000152587890625,0.3749980926513672,0.7549972534179688,1.55999755859375,2,0.010375211051764088,-10.451572017473458,55.5,1.3333318195648296,55.06000137329102,-1.9876469951068525,55.09000015258789,0.010375211051764088
1730,2012-05-10,57.790000915527344,58.65999984741211,57.31999969482422,58.02999877929688,318600.0,-0.0006916983271797461,-1.2711861119193095,-0.11267499691063738,53.990619073118616,43.56099237189672,-0.698436401080194,-0.4101136901974769,0.05202673507355371,1.7571029838198982,7.418258026605377,1.3400001525878906,-0.48734902737304253,0.5445003509521484,-1.6245210414828577,2.7135217433871546,-0.5400103452653511,1.629011047169648,-3.120399322509769,73.49667721868506,25.8736730937402,1.0845106962175017,5,-1.0550003051757812,-0.37999916076660156,0.6349983215332031,-1.105001449584961,1.1399993896484375,3,0.008998104335104173,-2.079809515963515,57.83000183105469,-10.451572017473458,55.5,1.3333318195648296,55.06000137329102,0.008998104335104173
1731,2012-05-11,58.09000015258789,58.97000122070313,57.61000061035156,57.61999893188477,354300.0,0.005191196267656517,-4.5510471000389545,-1.9583558508439216,61.111108970429186,45.03960258398343,-1.1595685092385182,-0.7327155827252341,-0.24986141488381008,1.389186716529153,7.618450177820489,1.3600006103515696,-0.39983254105831634,0.8349996566772475,-1.3477127373235263,3.0177120506780213,-0.25635654032313937,1.9263558536776344,-3.247982641601567,80.1781778822218,26.054287597583723,1.0913561970003876,5,-1.3549995422363281,-1.2549991607666016,0.33499908447265625,-1.0050010681152344,1.529998779296882,4,-0.002065741634869167,-1.2711861119193095,57.790000915527344,-2.079809515963515,57.83000183105469,-10.451572017473458,55.5,-0.002065741634869167
1732,2012-05-14,57.56999969482422,58.40999984741211,57.38999938964844,57.72000122070313,231600.0,-0.008951634642757167,-2.999985040465541,-0.3191513538082142,51.06382160723849,45.64382065008121,-0.7042178179644196,-0.2574166276317982,0.29634097457683595,1.8418679971277783,8.136845175264904,1.0200004577636719,-0.42158101882301935,0.3349992752075224,-1.8273633227379449,2.4973618731529896,-0.7461820237652077,1.4161805741802524,-2.562462902587896,65.09902158702707,11.414007824247136,1.081181298972732,5,-0.8349990844726562,-0.7999992370605469,1.0899991989135742,-0.4850006103515625,1.0999984741210938,0,0.006426939966060585,-4.5510471000389545,58.09000015258789,-1.2711861119193095,57.790000915527344,-2.079809515963515,57.83000183105469,0.006426939966060585
1733,2012-05-15,57.79999923706055,58.11999893188477,57.27000045776367,57.459999084472656,131000.0,0.003995128425491545,-1.3611153791134174,-2.266644626417674,51.76600171956012,45.93237828050533,-1.0580212814630698,-0.5693769371193014,0.09349956124556513,1.5359423007659103,7.984156561151093,0.8499984741211009,-0.5301482174533731,0.598498916625978,-1.5032125952435607,2.7002104284955166,-0.45235683930879134,1.6493546725607473,-2.633563934824224,64.0243675508704,11.306849563396625,1.050855755934768,5,-1.0649986267089844,-1.029998779296875,0.8500003814697266,-0.7150001525878906,0.6000022888183523,1,0.006747394373638027,-2.999985040465541,57.56999969482422,-4.5510471000389545,58.09000015258789,-1.2711861119193095,57.790000915527344,0.006747394373638027
1734,2012-05-16,58.81999969482422,59.02000045776367,57.6500015258789,58.02000045776367,185000.0,0.01764706697625118,1.2833301014391054,2.3529378765609397,53.75660709283072,47.42301103606329,-2.185580481222779,-1.6063670672902646,-0.860817571028818,0.4269735846681968,8.441178011714367,1.3699989318847727,-0.524430929345705,1.5769994735717745,-0.6208472991998093,3.7748462463433583,0.4780760871859826,2.6759228599575664,-3.5010218229878944,88.57138497488839,37.67316475957477,1.0989233863857908,5,-2.0649986267089844,-2.049999237060547,-0.3125,-1.7350006103515625,0.470001220703125,2,0.004250255037352435,-1.3611153791134174,57.79999923706055,-2.999985040465541,57.56999969482422,-4.5510471000389545,58.09000015258789,0.004250255037352435
1735,2012-05-17,58.41999816894531,59.29999923706055,58.38999938964844,59.0,291100.0,-0.006800434001262068,-1.8437522351763107,-0.7250029802350809,50.41578982222016,49.0952254824701,-1.6064959008058253,-1.1985060923739894,-0.39133426543855876,0.7357356294644362,9.263654125497078,0.9099998474121094,-0.5381450148053588,1.132998085021974,-1.124313523807345,3.390309693851293,0.004342280607318116,2.26165388943663,-2.87895894195335,56.650167621281135,9.968176301346055,1.1286558044146577,5,-1.5249977111816406,-1.5249977111816406,0.08750152587890625,-1.3349990844726562,0.48000335693358664,3,0.016603924188733687,1.2833301014391054,58.81999969482422,-1.3611153791134174,57.79999923706055,-2.999985040465541,57.56999969482422,0.016603924188733687
1736,2012-05-18,56.58000183105469,58.72000122070313,56.33000183105469,58.290000915527344,284200.0,-0.031496001293418785,-1.1628962712613427,2.9482649759280206,45.625604905779134,50.630999121108424,0.5219754474938867,0.6462720538079196,1.49690607435884,2.4584963797034334,9.262972476984203,2.3899993896484446,-0.6493141590389797,-0.6889984130859403,-2.963635281990065,1.5856384558181844,-1.8263168475380027,0.44832002136612203,-0.7382458032572359,8.417515769355752,-36.41045780040333,1.1373184344520642,5,0.5399971008300781,0.3149986267089844,1.9274978637695312,0.5049972534179688,2.80999755859375,4,0.04153408268062764,-1.8437522351763107,58.41999816894531,1.2833301014391054,58.81999969482422,-1.3611153791134174,57.79999923706055,0.04153408268062764
1737,2012-05-21,56.459999084472656,57.04999923706055,55.81000137329102,56.56000137329102,164200.0,-0.002120939248824283,1.296296557935808,0.058480901964462755,43.159914077444256,51.353662059404066,0.9626892829636731,0.8550037479536883,1.6228436714465175,2.4542660469576703,8.732405345970731,1.2399978637695241,-0.530286223576816,-0.8375011444091811,-3.0529001576604315,1.3778978688420693,-1.9452006510348028,0.27019836221644056,2.8400001525878906,18.624587651740715,-24.68203692678237,1.107699506625625,5,1.0400009155273438,0.4350013732910156,2.0500011444091797,0.625,4.950000762939453,0,0.055968825693466284,-1.1628962712613427,56.58000183105469,-1.8437522351763107,58.41999816894531,1.2833301014391054,58.81999969482422,0.055968825693466284
1738,2012-05-22,56.2400016784668,56.54999923706055,56.06000137329102,56.4000015258789,157900.0,-0.0038965180583284686,1.1304474022473465,1.599961853900254,41.3793128647759,50.25208668148851,1.4513162496483574,1.038458541739388,1.8192620439978526,2.5586668160718204,9.077782549567672,0.48999786376952414,-0.24491339709185667,-1.0004985809326143,-3.2650762740057004,1.2640791121404718,-2.132787427469154,0.13179026560392515,2.990197601318357,12.320933191384066,-27.877153488421385,1.132288846536542,5,1.3149986267089844,0.654998779296875,2.2599973678588867,0.8449974060058594,5.63999938964843,1,0.043207617673470144,1.296296557935808,56.459999084472656,-1.1628962712613427,56.58000183105469,-1.8437522351763107,58.41999816894531,0.043207617673470144
1739,2012-05-23,55.61000061035156,56.09000015258789,54.959999084472656,55.9900016784668,160000.0,-0.011202010122920214,2.8965687338450308,2.3750089407053485,46.80389933992921,49.45356226668968,1.9369884918693216,1.6033873429694552,2.394021269867487,3.0613683831060925,9.494169130220682,1.2800025939941406,0.08379365424123364,-1.5369997024536133,-3.9116822632508104,0.8376828583435838,-2.724340982852212,-0.34965842205501474,3.5517947113037067,14.97699315727715,-27.644869080632546,1.1873412803985979,5,1.519998550415039,1.2849998474121094,3.1974992752075195,1.4749984741210938,6.680000305175781,2,0.05017084849677178,1.1304474022473465,56.2400016784668,1.296296557935808,56.459999084472656,-1.1628962712613427,56.58000183105469,0.05017084849677178
1740,2012-05-24,55.72999954223633,55.88000106811523,55.13000106811523,55.84000015258789,173600.0,0.0021578660414980355,6.894635399936344,0.2894744767354314,53.88349244884184,48.65049376429109,1.6696276480325807,1.3659768567421793,2.227095406966228,2.8171478662045786,9.631638231725312,0.75,0.34749800307764644,-1.2980007171630845,-3.707766303628624,1.1117648693024549,-2.502883510395854,-0.09311792393031482,3.2637239299316363,20.478723943907713,-26.328773153868926,1.2048827932327686,5,1.3999996185302734,1.1650009155273438,2.8000001907348633,1.3549995422363281,7.150001525878899,3,0.06387944379208155,2.8965687338450308,55.61000061035156,1.1304474022473465,56.2400016784668,1.296296557935808,56.459999084472656,0.06387944379208155
1741,2012-05-25,56.13000106811523,56.2400016784668,55.61999893188477,55.93000030517578,181400.0,0.007177490205714898,1.952380087374286,-1.8181786655568781,56.21370278149444,49.22270278365286,1.0754580275858032,0.834714839593957,1.7796565069115005,2.304847288606531,9.674564663244338,0.6200027465820241,0.2798322243933171,-0.7874992370605511,-3.146087681706888,1.5710892075857856,-1.966793459383716,0.3917949852626137,2.7023734285449237,55.98095206805823,4.791933302531596,1.1792942223231677,5,0.9999980926513743,0.7649993896484446,2.3224983215332102,0.954998016357429,7.090000152587905,4,0.049349731071663516,6.894635399936344,55.72999954223633,2.8965687338450308,55.61000061035156,1.1304474022473465,56.2400016784668,0.049349731071663516
1742,2012-05-29,57.36000061035156,57.45000076293945,56.18000030517578,56.18000030517578,222700.0,0.021913406713527372,-1.1525425920537937,5.899979019245284,59.893618661820646,50.125771332792915,-0.20949295069448937,-0.4290984340176891,0.5381008061156933,0.9776622697308284,10.100377016280273,1.3199996948242259,0.20271623458295807,0.45000019073486186,-1.9015990433057297,2.8015994247754534,-0.7257994262854339,1.6257998077551576,1.3174788698210875,96.38553847709422,40.183920919663585,1.1757996170202971,5,-0.23000144958496094,-0.4650001525878906,0.7449989318847656,-0.27500152587890625,4.409999847412109,1,0.03539049438103614,1.952380087374286,56.13000106811523,6.894635399936344,55.72999954223633,2.8965687338450308,55.61000061035156,0.03539049438103614
1743,2012-05-30,57.18000030517578,57.45000076293945,56.83000183105469,56.84000015258789,409200.0,-0.0031380806007749174,-2.4444691695542065,0.28813564801344843,45.51723085600755,49.210285084257016,-0.14157656549892295,-0.3206702406619968,0.7154982936971521,1.0629145412713044,10.25421782279021,0.6199989318847656,0.005146278111517688,0.3049999237060561,-2.0063035898083825,2.6163034372204947,-0.8506518330511668,1.460651680463279,1.3487799591688656,89.15661543128263,33.799033993930834,1.15565175675722,5,-0.05000114440917969,-0.2849998474121094,0.5349998474121094,-0.095001220703125,3.9599990844726562,2,0.0739769066047633,-1.1525425920537937,57.36000061035156,1.952380087374286,56.13000106811523,6.894635399936344,55.72999954223633,0.0739769066047633
1744,2012-05-31,57.0099983215332,57.31000137329102,56.36999893188477,57.15999984741211,302800.0,-0.0029731021814490832,3.177746130240785,-0.4411807604707783,44.71543034482688,48.57691180899109,-0.28532924143777905,-0.24431618698397983,0.8815131305615012,1.1440419060507523,10.508650082420438,0.94000244140625,-0.04282482711393243,0.18649806976318217,-2.0605135881978143,2.4335097277241786,-0.937007759217316,1.3100038987436804,1.3760306956165635,81.03437503083005,26.815803021362747,1.1235058289804967,5,-0.1699981689453125,-0.11499786376953125,0.7050018310546875,0.07500076293945312,3.3400001525878906,3,0.08542366058520967,-2.4444691695542065,57.18000030517578,-1.1525425920537937,57.36000061035156,1.952380087374286,56.13000106811523,0.08542366058520967
1745,2012-06-01,56.6500015258789,57.27000045776367,55.43000030517578,55.47000122070313,284000.0,-0.006314625613983438,-1.9206302111401081,-7.866588678093593,40.32258808799027,47.98768771812566,-0.22664432075342944,0.15928893046154258,1.2313231823300512,1.4017897753198127,10.433794452166417,1.8400001525878906,-0.13223345550809285,-0.19599876403809446,-2.425667928465458,2.033670400389269,-1.3108333462517763,0.9188358181755873,1.5989862939637831,60.396086348107694,9.070396245399017,1.1148345822136816,6,-0.44500160217284446,0.24499893188477273,1.0649986267089915,0.4349975585937571,3.4399986267089915,4,0.09955868027773973,3.177746130240785,57.0099983215332,-2.4444691695542065,57.18000030517578,-1.1525425920537937,57.36000061035156,0.09955868027773973
1746,2012-06-04,58.58000183105469,59.040000915527344,56.66999816894531,56.77999877929688,391500.0,0.034068848246969985,-1.3465324097504967,1.5254259205379492,55.706227742207446,49.38172256976602,-2.059710336337318,-1.5766804476216691,-0.6818115087764482,-0.6356030980706606,9.59291562138419,2.3899993896484446,-0.28845312988795513,1.5595014572143526,-0.6375533199038443,3.7565562343325496,0.46097406865525414,2.658028845773451,-3.6200027465820312,87.2576452437813,36.11790705918589,1.0985273885590996,6,-1.5800018310546875,-1.6850013732910156,-0.8650016784667969,-0.5350017547607351,1.5199966430664062,0,0.07340387679505,-1.9206302111401081,56.6500015258789,3.177746130240785,57.0099983215332,-2.4444691695542065,57.18000030517578,0.07340387679505
1747,2012-06-05,57.81000137329102,58.4900016784668,57.5099983215332,58.22999954223633,282700.0,-0.013144425293538764,1.085108109862996,-0.23333192048488655,50.05325951480626,50.345494419769395,-1.2047677000655668,-0.6219828228758004,0.08742824433483776,0.032294671821006204,8.340073741609093,1.0700035095214844,-0.40922138533237984,0.6520009994506921,-1.3652987351791737,2.669300734080558,-0.3566488678642372,1.6606508667656215,-2.7684022521972693,65.92799628040682,15.739863228758452,1.008649867314932,6,-0.8100013732910227,-0.9150009155273509,-0.0950012207031321,0.2349987030029297,2.0699996948242045,1,0.09358242032340791,-1.3465324097504967,58.58000183105469,-1.9206302111401081,56.6500015258789,3.177746130240785,57.0099983215332,0.09358242032340791
1748,2012-06-06,58.7599983215332,58.790000915527344,57.63000106811523,57.9900016784668,195600.0,0.01643308987501757,1.795174188804135,-1.8333333333333643,49.67810407824881,50.66485050180491,-1.9665109126136855,-1.3863028620393933,-0.8735830681090206,-1.0349568697466793,8.527289974757629,1.1599998474121165,-0.30907494829084214,1.438998031616208,-0.5406972811338733,3.4186933443662895,0.4491503752411674,2.428845687991249,-3.6384311645507807,92.24369676860324,44.97295072340708,0.9898476563750409,6,-1.674997329711914,-1.8649978637695312,-1.1299982070922852,-0.7149982452392507,1.3800010681152344,2,0.05122536116764009,1.085108109862996,57.81000137329102,-1.3465324097504967,58.58000183105469,-1.9206302111401081,56.6500015258789,0.05122536116764009
1749,2012-06-07,58.43000030517578,59.34000015258789,58.29999923706055,59.16999816894531,214200.0,-0.0056160317526164905,-1.0800018310546875,-0.9610403765172157,50.054065645839096,50.2393586348046,-1.334796989002335,-1.063580019276479,-0.5825172297883157,-0.8107927188800517,8.553546138371047,1.0400009155273438,-0.1669327729498491,1.0790000915527358,-0.9507246930221385,3.10872487612761,0.06413769926530222,2.0938624838401694,-3.230064473022459,76.72634570524585,29.376242616847733,1.0148623922874365,6,-1.0450000762939453,-1.5149993896484375,-0.8000001907348633,-0.38500022888182883,0.8400001525878906,3,0.04638026818960328,1.795174188804135,58.7599983215332,1.085108109862996,57.81000137329102,-1.3465324097504967,58.58000183105469,0.04638026818960328
1750,2012-06-08,58.31000137329102,58.81000137329102,58.04999923706055,58.29999923706055,212100.0,-0.0020537212263908033,-1.9803880503239017,-0.01351643933068295,61.48738844029444,50.825323708004596,-0.9055679793625799,-0.951405561612269,-0.5075160872845643,-0.7913743023061457,8.512821144175279,0.7600021362304759,0.026048198621914764,0.9330011367797937,-1.1333920807283064,2.999394354287894,-0.10019547197425993,1.9661977455338473,-2.944462968320316,61.42329535307381,8.770567459488198,1.0331966087540516,6,-0.9250011444091868,-1.395000457763679,-0.6800012588501048,-0.2650012969970703,0.00999832153319602,4,0.03498537219662112,-1.0800018310546875,58.43000030517578,1.795174188804135,58.7599983215332,1.085108109862996,57.81000137329102,0.03498537219662112
1751,2012-06-11,57.97000122070313,58.5,57.83000183105469,58.5,196000.0,-0.0058309062695997005,1.528300800368515,-52.98855835236439,59.74195885635762,50.8084726185087,-0.30968213932845146,-0.6544082242843885,-0.21997140521325065,-0.5514401312863058,8.215135371469305,0.6699981689453125,0.20079418182768194,0.5990009307861399,-1.4593566522970391,2.657358513869319,-0.4301778607554496,1.6281797223277295,-2.4454843458277367,25.136745295211803,-30.505849159335433,1.0291787915415898,6,-0.5850009918212962,-1.0550003051757884,-0.34000110626221414,0.07499885559082031,0.3400001525878906,0,0.03657062079080364,-1.9803880503239017,58.31000137329102,-1.0800018310546875,58.43000030517578,1.795174188804135,58.7599983215332,0.03657062079080364
1752,2012-06-12,57.93999862670898,58.22000122070313,57.75,58.09000015258789,181000.0,-0.0005175537926923601,1.292668403423848,0.2830223988023435,61.24336969070661,52.55582137791971,-0.21093703684852017,-0.6274338377481783,-0.24417675776923886,-0.6052896775453789,8.052300485669681,0.4700012207031321,0.3079948331692819,0.5504983901977454,-1.521992310580579,2.62298909097607,-0.4857469601914204,1.5867437405869111,-2.262862420725085,18.1285219044049,-41.21793473739444,1.0362453503891624,6,-0.5549983978271413,-1.0249977111816335,-0.6349992752075124,-0.21999931335448508,0.030002593994154836,1,0.03727994302050952,1.528300800368515,57.97000122070313,-1.9803880503239017,58.31000137329102,-1.0800018310546875,58.43000030517578,0.03727994302050952
1753,2012-06-13,58.18999862670898,58.40999984741211,57.91999816894531,57.91999816894531,177300.0,0.004314808524775504,-2.6296359089560464,-1.7999847413660237,67.96656878439134,55.13928120453798,-0.3381637376118434,-0.8924756666302613,-0.5482092043652713,-0.8411397197313022,8.027099336905982,0.4900016784667969,0.38042810768021695,0.7809984207153278,-1.3149609684513592,2.8769578098820148,-0.2669812738680122,1.8289781152986677,-2.366347862860927,27.672866948649894,-35.745781048793134,1.0479796945833428,6,-0.8049983978271413,-1.0499992370605398,-1.1749982833862234,-0.759998321533196,-1.0200004577636648,2,0.029042833498719833,1.292668403423848,57.93999862670898,1.528300800368515,57.97000122070313,-1.9803880503239017,58.31000137329102,0.029042833498719833
1754,2012-06-14,59.06999969482422,59.13999938964844,58.2400016784668,58.41999816894531,189100.0,0.015122892058487158,1.2784725776700436,2.4074089772390748,71.03275019061475,58.55152143816293,-1.0004295663151908,-1.847509838500926,-1.4915066669682773,-1.6940657895074622,7.590458691872764,0.9500007629394602,0.34250240097455276,1.6484994888305664,-0.4855276953960441,3.782526673057177,0.5814858967172611,2.7155130809438717,-3.1056949554265714,94.96404852077501,25.03505523542637,1.0670135921133055,6,-1.0650005340576172,-1.9200000762939453,-2.054999351501465,-1.6399993896484375,-3.1599998474121094,3,0.018114096840226912,-2.6296359089560464,58.18999862670898,1.292668403423848,57.93999862670898,1.528300800368515,57.97000122070313,0.018114096840226912
1755,2012-06-15,59.38999938964844,59.709999084472656,58.75,59.04999923706055,236200.0,0.005417296368333213,-1.04255422762413,0.523075929903635,70.73791126311666,60.22170849604173,-0.9955830665310543,-2.204119823652505,-1.8407962184858349,-1.9904433712462222,7.088619313224524,0.9599990844726562,0.4905200882139127,1.919999122619629,-0.3493753724645856,4.189373617703843,0.7853118750775181,3.0546863701617397,-3.2906668337231793,83.67347733173479,11.485262973459001,1.1346872475421077,6,-0.7800006866455078,-2.0550003051757812,-2.3074989318847656,-1.9599990844726562,-3.0200004577636648,4,-0.002020524214817243,1.2784725776700436,59.06999969482422,-2.6296359089560464,58.18999862670898,1.292668403423848,57.93999862670898,-0.002020524214817243
1756,2012-06-18,58.93000030517578,59.56999969482422,58.790000915527344,59.2400016784668,144600.0,-0.007745396349554956,-1.644062974816539,-0.9117683357829662,61.07193586570535,61.44600586836385,-0.5372088775958872,-1.64329014814642,-1.4112004992749831,-1.5084588843119349,7.8525957818115275,0.779998779296875,0.6637377965014295,1.3425001144409165,-0.9756736721916113,3.6606739010734444,0.18341322112465264,2.5015870077571805,-2.614027757537677,60.20412532454136,-8.554678352924903,1.1590868933162641,6,-0.26000022888183594,-1.595001220703125,-1.857499122619629,-1.5,-3.1899986267089844,0,-0.01035127451540141,-1.04255422762413,59.38999938964844,1.2784725776700436,59.06999969482422,-2.6296359089560464,58.18999862670898,-0.01035127451540141
1757,2012-06-19,59.61999893188477,59.75,58.52999877929688,58.97000122070313,176700.0,0.011708783694820202,1.6813218137840809,-2.096757521688304,66.0526338244425,63.26539806238537,-1.0543332674125523,-2.1970553202464416,-2.0971316398063067,-2.1725558894317203,8.233146573468018,1.220001220703118,0.9425719337417817,1.8744987487793026,-0.5484910761342761,4.297488573692881,0.6630038363225168,3.0859936612360883,-3.100384792036593,92.89612360440626,25.613833320050702,1.211494912456788,6,-0.8699989318847727,-2.2649993896484446,-2.834998130798347,-2.1899986267089915,-3.3600006103515696,1,-0.02197245189639152,-1.644062974816539,58.93000030517578,-1.04255422762413,59.38999938964844,1.2784725776700436,59.06999969482422,-0.02197245189639152
1758,2012-06-20,58.66999816894531,59.52999877929688,58.61000061035156,59.52999877929688,120800.0,-0.015934263333765353,1.1395291070065992,-1.3230825209955916,59.9045414507241,64.35989537403925,-0.13236074206395898,-1.112720859561108,-1.1443471450895402,-1.2027131607804478,8.634262802774916,1.0099983215332102,0.9146200376762579,0.8029981613159194,-1.5446593572569611,3.1506556798888,-0.3708305979705173,1.976826920602356,-1.8919531602849844,28.47662042709499,-35.5349602926502,1.1738287592864396,6,0.0800018310546875,-1.3149986267089844,-1.9174976348876953,-1.2399978637695312,-2.009998321533203,2,-0.011931088632838871,1.6813218137840809,59.61999893188477,-1.644062974816539,58.93000030517578,-1.04255422762413,59.38999938964844,-0.011931088632838871
1759,2012-06-21,58.4000015258789,58.97999954223633,58.099998474121094,58.81999969482422,138400.0,-0.004601954175777134,1.3783881311022446,0.4883696172885548,60.55489395225041,64.25628487536771,0.14855524040481782,-0.6566542496728758,-0.8965685564942802,-0.9139237794716522,8.190553003816525,0.8800010681152344,1.0031796667392925,0.39350147247314027,-1.7081492196279555,2.495152164574236,-0.6573238735774041,1.4443268185236846,-1.3842001179113979,18.181986322588568,-44.37486478224521,1.0508253460505468,6,0.34999847412110086,-1.045001983642571,-1.647500991821282,-0.9700012207031179,-1.9000015258788991,3,-0.021061700767054492,1.1395291070065992,58.66999816894531,1.6813218137840809,59.61999893188477,-1.644062974816539,58.93000030517578,-0.021061700767054492
1760,2012-06-22,59.290000915527344,59.4900016784668,58.2400016784668,58.68999862670898,327400.0,0.015239715177987723,1.4999904632932155,-1.4285831062670227,54.89655056294466,63.717906176099596,-0.6568912881399882,-1.3347033315224834,-1.786974221727732,-1.7783272944330264,7.864538836331017,1.25,1.0516115515161033,1.1055007934570327,-0.77580243048466,2.9868040173987254,0.16484918148618988,2.0461524054278755,-2.0554636201972443,72.12129338925135,12.16476015048891,0.9406516119708452,6,-0.5400009155273438,-1.9350013732910156,-2.5275001525878906,-1.8600006103515625,-3.299999237060547,4,-0.05700794427260758,1.3783881311022446,58.4000015258789,1.1395291070065992,58.66999816894531,1.6813218137840809,59.61999893188477,-0.05700794427260758
1761,2012-06-25,58.9000015258789,59.34000015258789,58.599998474121094,58.709999084472656,375300.0,-0.006577827350754961,-2.6097320431708226,0.3166695276786864,57.93305336640504,63.3500932511772,-0.13532949409129458,-0.7658054234485476,-1.3935395057929156,-1.3655383484015076,7.813073768485912,0.7400016784667969,1.1144264010927856,0.5770013809204002,-1.0593626511762437,2.213365413017044,-0.2411806351279253,1.3951833969687257,-1.4642272141752102,48.48498860215707,-10.273519772320647,0.8181820160483222,6,-0.0650024414062429,-1.545001983642571,-2.0050010681152273,-1.470001220703118,-4.880001068115227,0,-0.04295420252039417,1.4999904632932155,59.290000915527344,1.3783881311022446,58.4000015258789,1.1395291070065992,58.66999816894531,-0.04295420252039417
1762,2012-06-26,59.38999938964844,59.43999862670898,58.66999816894531,59.13000106811523,234900.0,0.00831914857513616,3.2778183976010875,1.3683946354000243,54.91421086553261,61.8998312601929,-0.44478877366791636,-1.1551481780299753,-1.8765940409409083,-1.8098666868206834,8.623139972606808,0.7700004577636648,1.095542814534852,0.9654993057250962,-0.6711911256433325,2.602189737093525,0.14715409004087832,1.7838445214093142,-1.7690870228810454,90.20983498103277,34.2127854986862,0.8183452156842158,6,-0.4650001525878906,-2.0349998474121094,-2.3824996948242188,-1.9599990844726562,-5.899997711181641,1,-0.06145812003186901,-2.6097320431708226,58.9000015258789,1.4999904632932155,59.290000915527344,1.3783881311022446,58.4000015258789,-0.06145812003186901
1763,2012-06-27,61.40999984741211,61.52000045776367,59.20000076293945,59.38000106811523,292300.0,0.03401246806740588,1.0622219509548612,7.80773801663787,68.39507103112264,61.6067557980271,-2.190335088901122,-2.9955843460635165,-3.882154392432575,-3.7632058494593323,9.974895527596026,2.3199996948242188,1.1736502294761948,2.7739997863769545,0.763821827208325,4.784177745545584,1.7689108067926398,3.7790887659612693,-3.618760469986107,96.78360975000363,41.61550916429913,1.0050889795843148,6,-1.6000003814697266,-3.1700000762939453,-4.212499618530273,-3.979999542236328,-6.6399993896484375,2,-0.08386258815625014,3.2778183976010875,59.38999938964844,-2.6097320431708226,58.9000015258789,1.4999904632932155,59.290000915527344,-0.08386258815625014
1764,2012-06-28,61.88000106811523,61.93000030517578,60.38000106811523,60.91999816894531,209400.0,0.007653496529408166,1.9245230734904208,0.47290811647799363,71.12426617838501,61.6496841219458,-2.480690788179679,-3.2485870055466606,-4.316482140535179,-4.174472643208048,11.214537027818983,1.549999237060554,1.2702929480236023,3.0005008697509723,0.6659688950066212,5.3350328444953234,1.8332348823787967,4.167766857123148,-3.71588558265546,98.64500662144835,42.43947465306702,1.1672659873721754,6,-1.8650016784667898,-3.4350013732910085,-4.655000686645501,-4.450000762939446,-6.659999847412095,3,-0.08435683792178883,1.0622219509548612,61.40999984741211,3.2778183976010875,59.38999938964844,-2.6097320431708226,58.9000015258789,-0.08435683792178883
1765,2012-06-29,62.290000915527344,62.47999954223633,61.790000915527344,62.36999893188477,350500.0,0.006625724633727792,3.600002543137978,-0.08333101538193356,75.35212087401352,63.23637134509116,-2.7223489612122904,-3.3880970760599,-4.670801682481702,-4.521320605230258,11.991236654124585,0.6899986267089844,1.3213523523853041,3.128500747680661,0.5755639877639069,5.6814375075974155,1.8520323677222805,4.404969127639042,-3.6739792517016525,95.10312952565039,33.52312930069925,1.2764683799583776,6,-2.000001907348633,-3.4850006103515625,-5.277501106262207,-4.8600006103515625,-6.770000457763672,4,-0.09295233312613482,1.9245230734904208,61.88000106811523,1.0622219509548612,61.40999984741211,3.2778183976010875,59.38999938964844,-0.09295233312613482
1766,2012-07-02,62.88000106811523,62.90999984741211,61.25,62.13000106811523,220000.0,0.009471827643541042,3.098777409388821,-9.375232463877857,77.20267398685681,64.47526469647052,-3.0096103770065596,-3.836114256339492,-5.177774842556836,-5.033398959502911,13.211243800449529,1.6599998474121094,1.2872721231662325,3.5035009384155202,0.476511190608619,6.5304906862224215,1.9900060645120732,5.016995812318967,-3.7230225013120446,99.29248190043806,30.885345480227656,1.5134948739034493,7,-2.3750019073486257,-3.710000991821282,-5.8675012588500906,-5.450000762939446,-12.110000610351555,0,-0.10957377978070937,3.600002543137978,62.290000915527344,1.9245230734904208,61.88000106811523,1.0622219509548612,61.40999984741211,-0.10957377978070937
1767,2012-07-03,63.22000122070313,63.66999816894531,62.7599983215332,62.7599983215332,129100.0,0.005407127016737734,-2.956496139716553,0.6133371988932387,77.42642143320377,66.42214025007938,-3.1125671549520675,-3.9526858683661814,-5.395235541868253,-5.297818634706722,14.641801315633495,0.9099998474121094,1.2522659893957808,3.5730010986328224,0.18951658835666763,6.956485608908977,1.8812588434947415,5.264743353770903,-3.4625392490025177,89.93294833599752,15.696840746899241,1.691742255138078,7,-2.335002899169929,-3.6700019836425852,-6.207501411437995,-5.790000915527351,-14.75,1,-0.1455235777491043,3.098777409388821,62.88000106811523,3.600002543137978,62.290000915527344,1.9245230734904208,61.88000106811523,-0.1455235777491043
1768,2012-07-05,61.77000045776367,62.95000076293945,61.66999816894531,62.81999969482422,154300.0,-0.022935791441658804,-1.0479979003970326,-2.282592650949072,63.860381994774485,66.78941669924872,-1.3148584508047279,-2.388058093879323,-3.885052519677828,-3.8180632458495367,15.565981103564486,1.5500030517578196,1.3338011240090992,1.9725002288818345,-1.5111517534574048,5.456152211221074,0.23067423771221485,3.714326220051454,-1.3082819705590083,42.249258800189814,-28.151869784882415,1.7418259911696206,7,-0.8150005340576172,-2.220001220703125,-4.757500648498535,-4.340000152587891,-13.35000228881836,3,-0.13404563247426993,-2.956496139716553,63.22000122070313,3.098777409388821,62.88000106811523,3.600002543137978,62.290000915527344,-0.13404563247426993
1769,2012-07-06,61.13999938964844,61.9000015258789,61.02000045776367,61.36999893188477,174100.0,-0.010199143005446665,-2.7447060637788137,0.21904734224399497,58.706471627369524,67.2127412619626,-0.2853193728071943,-1.6280941306108616,-3.2041727748698037,-3.1587948108117487,15.979107175365638,0.8800010681152273,1.3049255188442928,1.2069992065429673,-2.263485094263899,4.677483507349834,-0.5282429438604623,2.942241356946397,2.529998779296875,4.528265491642927,-61.54221230645133,1.7352421504034317,7,-0.005001068115234375,-1.5900001525878906,-4.127499580383301,-3.7099990844726562,-12.479999542236328,4,-0.10418709511736213,-1.0479979003970326,61.77000045776367,-2.956496139716553,63.22000122070313,3.098777409388821,62.88000106811523,-0.10418709511736213
1770,2012-07-09,60.349998474121094,61.20000076293945,60.22999954223633,61.18000030517578,226900.0,-0.012921179643667124,1.229880823972008,3.6087107956146367,56.84007006108658,67.09129867248276,0.7496928334687283,-0.71403452423381,-2.3917339789395697,-2.348134354520859,16.379654797904752,0.970001220703125,1.3868496505155719,0.31499843597411825,-3.0735868648535103,3.703583736801747,-1.379294214439696,2.0092910863879325,3.266999740600589,3.4883424357517114,-60.70833254882991,1.6942926504138152,7,0.8199996948242188,-0.7999992370605469,-3.4824981689453125,-2.9199981689453125,-11.619998931884766,0,-0.08500409914041296,-2.7447060637788137,61.13999938964844,-1.0479979003970326,61.77000045776367,-2.956496139716553,63.22000122070313,-0.08500409914041296
1771,2012-07-10,60.09000015258789,60.93000030517578,59.81000137329102,60.7400016784668,164700.0,-0.004308174450819435,1.1747577849545061,0.7831326408677268,52.36181590380361,66.80769923229066,1.336825667461781,-0.30258124440497625,-2.1192710668235435,-2.0576016137541586,16.86025806888495,1.1199989318847585,1.4943381552153383,-0.050999832153323155,-3.2972449259473606,3.1952452616407143,-1.6741223790503454,1.5721227147436991,3.3915181152343763,7.253860407658879,-51.11024183031223,1.623122546897019,7,1.3449993133544922,0.07999801635742188,-3.5399999618530273,-2.6599998474121094,-11.049999237060547,1,-0.07605258251322211,1.229880823972008,60.349998474121094,-2.7447060637788137,61.13999938964844,-1.0479979003970326,61.77000045776367,-0.07605258251322211
1772,2012-07-11,60.099998474121094,60.349998474121094,59.540000915527344,60.2400016784668,133000.0,0.00016638910813471242,3.5000264911890304,0.2153890395201709,57.935633612711,65.6455395191338,1.6071400105731541,-0.15015944058374942,-2.0896740900064117,-2.037336085414367,17.35815309887171,0.80999755859375,1.6163754458082522,-0.14900150299072124,-3.2262526146995043,2.928249608718062,-1.6876270588451163,1.3896240528636739,3.1612287800292975,16.422216529386034,-43.83370385897233,1.5386255558543926,7,1.5050010681152344,0.48999977111816406,-3.152498245239258,-2.6699981689453125,-10.189998626708984,2,-0.15524123549478785,1.1747577849545061,60.09000015258789,1.229880823972008,60.349998474121094,-2.7447060637788137,61.13999938964844,-0.15524123549478785
1773,2012-07-12,59.88000106811523,60.22000122070313,59.22000122070313,59.77000045776367,160600.0,-0.003660522655430598,1.531642635711274,-0.7857006621072488,58.25893037705488,64.21605776343046,1.7738195325012285,0.21390759076455623,-1.8437495248018578,-1.7883662094214472,17.780635145853687,1.0,1.755201690524224,-0.4534990310669045,-3.381903361889904,2.474905299756095,-1.9177011964784043,1.0107031343445954,3.0835280789453208,24.626857173764733,-39.25948385133984,1.4642021654114994,7,1.5649986267089915,0.7699985504150462,-2.9325008392333913,-2.450000762939446,-10.08000183105468,3,-0.19054775624390674,3.5000264911890304,60.099998474121094,1.1747577849545061,60.09000015258789,1.229880823972008,60.349998474121094,-0.19054775624390674
1774,2012-07-13,60.13999938964844,60.7599983215332,59.84000015258789,59.84000015258789,249900.0,0.004341989260111312,-5.1333367241839705,2.7272506588987753,55.10203520881014,61.966048245074525,1.3868921687257938,0.04024445696308021,-2.0794229845236174,-2.0190230949955392,17.720901461204917,0.9199981689453125,1.9097906536569411,-0.24700069427490234,-3.116720501912468,2.6227191133626633,-1.6818605980936852,1.1878592095438805,2.4491769647763704,46.464564729454864,-15.703464748802737,1.434859903818784,7,1.3050003051757812,0.5699996948242188,-3.149998664855957,-2.7099990844726562,-10.439998626708984,4,-0.19487863883684087,1.531642635711274,59.88000106811523,3.5000264911890304,60.099998474121094,1.1747577849545061,60.09000015258789,-0.19487863883684087
1775,2012-07-16,59.27000045776367,60.099998474121094,59.15999984741211,60.02999877929688,86600.0,-0.014466227813672239,1.0888911494559803,-2.5333341810460164,52.09988192182942,59.176849126738155,1.9930432127764632,0.9494723654131789,-1.1353893487292694,-1.1423270379597597,17.291709725231836,0.9799995422363281,1.74970389736081,-1.110999679565431,-3.989983188829683,1.7679838296988208,-2.5504914341975535,0.3284920750666913,2.982258383288965,6.214722141402386,-55.30124848963471,1.439491754632126,7,2.144998550415039,1.4399986267089844,-2.119999885559082,-1.8400001525878906,-8.979999542236328,0,-0.17901131311636054,-5.1333367241839705,60.13999938964844,1.531642635711274,59.88000106811523,3.5000264911890304,60.099998474121094,-0.17901131311636054
1776,2012-07-17,58.31999969482422,59.56999969482422,58.09000015258789,59.5,179000.0,-0.01602835761097099,1.2424240672774036,1.552635409503622,44.228694270215655,55.48821277529503,2.4900384830055273,1.9514838366593494,-0.08508242643448227,-0.19986728703891288,17.101198382931713,1.4799995422363281,1.4785264455301999,-2.0305004119873047,-4.986112771560315,0.9251119475857053,-3.5083065917738097,-0.5526942322007997,3.561188066991555,8.614220972562734,-47.236786328254325,1.4778061797865045,7,2.200000762939453,2.3899993896484375,-1.169999122619629,-0.8899993896484375,-7.819999694824219,1,-0.16443758921073837,1.0888911494559803,59.27000045776367,-5.1333367241839705,60.13999938964844,1.531642635711274,59.88000106811523,-0.16443758921073837
1777,2012-07-18,58.31000137329102,58.9000015258789,58.04999923706055,58.4000015258789,237900.0,-0.0001714389846624309,-1.7868725337535492,0.0762712960268848,28.650132095815295,51.575962786521785,1.9336530863585253,1.9587336887905096,0.02814106707999997,-0.1887627555043423,17.165484809456625,0.8500022888183523,1.1040834366991845,-1.9749988555908118,-5.054250624926361,1.1042529137447374,-3.51462474025859,-0.4353729709230336,3.040420123232849,9.59417800988188,-39.38219386768849,1.539625884667776,7,1.6649990081787038,2.3999977111816335,-1.1600008010864329,-0.8800010681152415,-7.14000320434571,2,-0.15897788097137344,1.2424240672774036,58.31999969482422,1.0888911494559803,59.27000045776367,-5.1333367241839705,60.13999938964844,-0.15897788097137344
1778,2012-07-19,57.97000122070313,58.63000106811523,57.86000061035156,58.5,118700.0,-0.0058309062695997005,-1.0533345540364394,5.888865341415677,22.580620999045195,47.56197938337464,1.8751267843764552,2.364850051821108,0.45535919859170093,0.14431021967739355,17.278766818480968,0.7700004577636648,0.6030733244843702,-2.279999160766593,-5.451085589170432,0.8910872676372463,-3.8655423749685127,-0.6944559465646734,2.8523527143066048,3.793127488598895,-37.29355676665398,1.5855432142019183,7,1.5599994659423757,2.7949981689453054,-0.8200006484985423,-0.5400009155273509,-6.729999542236335,3,-0.13903745391698408,-1.7868725337535492,58.31000137329102,1.2424240672774036,58.31999969482422,1.0888911494559803,59.27000045776367,-0.13903745391698408
1779,2012-07-20,57.16999816894531,57.95000076293945,57.15999984741211,57.66999816894531,210600.0,-0.01380029385737036,-2.038484675088399,0.9433983992629826,15.957413350026158,43.019461971034595,2.2940017914727022,3.2337770112811484,1.2599679545138542,0.9427231099872202,18.07251770618481,0.8100013732910227,0.004936799395139246,-3.0185020446777315,-6.382499380195092,0.3454952908396294,-4.7005007124364155,-1.3365033769190475,3.1191321676259562,0.34007912256731837,-32.51294035416212,1.6819986677586816,7,1.8750019073486328,3.2450008392333984,0.09250164031982422,0.26000213623046875,-5.409999847412109,4,-0.12891375140690742,-1.0533345540364394,57.97000122070313,-1.7868725337535492,58.31000137329102,1.2424240672774036,58.31999969482422,-0.12891375140690742
1780,2012-07-23,55.90999984741211,56.81000137329102,55.84000015258789,56.61000061035156,311200.0,-0.022039502569332514,-1.3095262964291885,1.4000015258789062,7.4480730410191995,38.029046097391884,3.193816967225551,4.456033862583098,2.511315195631539,2.1980994351317804,18.769336405701615,1.3299980163574219,-0.4168202863240822,-4.109500312805174,-7.966969209769189,-0.2520314158411594,-6.038234761287185,-2.1807658643231633,3.753304391327326,1.8766676518745713,-21.63977208679941,1.928734448482009,7,2.3899993896484375,3.844999313354492,1.6674995422363281,1.5200004577636719,-3.5099983215332102,0,-0.11107134862137003,-2.038484675088399,57.16999816894531,-1.0533345540364394,57.97000122070313,-1.7868725337535492,58.31000137329102,-0.11107134862137003
1781,2012-07-24,56.36999893188477,56.849998474121094,56.02999877929688,56.04999923706055,310400.0,0.008227492143231707,-3.555546136566071,-0.45714192293231026,8.784552071116067,32.56781481499244,2.403384447381022,4.001957384091817,2.0381605420229363,1.7298790639198174,19.490155322167574,0.9399986267089844,-0.75829349239865,-3.523001098632804,-7.688671607610651,0.6426694103450359,-5.605836353121724,-1.440165844143884,2.528644489624355,17.32021377254718,2.113928770053807,2.0828352544889204,7,1.9300003051757741,3.385000228881829,1.6024999618530202,1.0600013732910085,-3.849998474121101,1,-0.10785875699065128,-1.3095262964291885,55.90999984741211,-2.038484675088399,57.16999816894531,-1.0533345540364394,57.97000122070313,-0.10785875699065128
1782,2012-07-25,55.7400016784668,56.83000183105469,55.65999984741211,56.40999984741211,171900.0,-0.01117610901818955,-1.8192756687195515,-2.093746274706102,9.74628410313258,27.17752078455663,2.6260315311352826,4.579266786508782,2.6641740975697203,2.3648333627502893,20.238277389626084,1.1700019836425781,-1.0669195870199601,-3.970498466491698,-8.53014094445065,0.5891440114672548,-6.2503197054711706,-1.690677227512225,2.5469130892580836,2.6936632381500463,-8.716291787693097,2.2798212389794754,7,2.4699974060058594,3.924997329711914,2.262497901916504,1.6700000762939453,-3.5900001525878977,2,-0.09400792107423073,-3.555546136566071,56.36999893188477,-1.3095262964291885,55.90999984741211,-2.038484675088399,57.16999816894531,-0.09400792107423073
1783,2012-07-26,56.2599983215332,56.56000137329102,55.81999969482422,56.43000030517578,154700.0,0.009328967122498089,2.4418352953699856,0.25373499738094696,16.937598565919302,22.93702782423543,1.7193437703520615,3.8511109453602614,2.1387393207404415,1.8517501495745279,19.600219772961392,0.8199996948242259,-1.312524772744034,-3.1930017471313477,-7.926880774365813,1.5408772801031176,-5.55994126074858,-0.826062233514115,1.5015334621291245,26.20079625526811,13.345318329729245,2.366939513617234,7,1.6200008392333984,3.405000686645508,1.792501449584961,0.8600025177001953,-4.30999755859375,3,-0.0904728102460629,-1.8192756687195515,55.7400016784668,-3.555546136566071,56.36999893188477,-1.3095262964291885,55.90999984741211,-0.0904728102460629
1784,2012-07-27,56.65999984741211,57.31000137329102,56.13999938964844,56.41999816894531,469200.0,0.007109874472317701,-1.9250077486112283,-1.4117581061371032,23.605108757285024,19.77094191706383,0.8647269823007591,3.2042734379075313,1.7049528969610677,1.4739916418438952,18.42878800427189,1.1700019836425852,-1.6362347186427613,-2.5320001602172866,-7.2780510683813375,2.2140507479467644,-4.905025614299312,-0.1589747061352611,0.6812255490001746,60.606004559136736,44.642068148101146,2.3730254540820264,7,0.9549999237060547,3.0049991607666016,1.3924999237060547,0.46000099182128906,-3.8199996948242188,4,-0.09565828068375593,2.4418352953699856,56.2599983215332,-1.8192756687195515,55.7400016784668,-3.555546136566071,56.36999893188477,-0.09565828068375593
1785,2012-07-30,56.5,56.58000183105469,56.11000061035156,56.38000106811523,355500.0,-0.0028238589453405405,2.3571204751978856,0.4999920527696394,23.947703675569784,17.517498517658733,0.6598737889306392,3.065426065969966,1.8415072804900205,1.6590426629106503,16.909629059896407,0.5499992370605469,-1.9804682562513918,-2.4024999618530245,-7.058380119343788,2.253380195637739,-4.730440040598403,-0.07455988310764639,0.8100013732910227,50.909053077417255,32.44531672628682,2.3279400787453803,7,0.7800006866455078,3.164999008178711,1.552499771118164,0.6200008392333984,-4.040000915527344,0,-0.08389383501711145,-1.9250077486112283,56.65999984741211,2.4418352953699856,56.2599983215332,-1.8192756687195515,55.7400016784668,-0.08389383501711145
1786,2012-07-31,55.9900016784668,56.349998474121094,55.97999954223633,56.22000122070313,383600.0,-0.009026518965189467,-1.9599462898820514,-1.9166799122611275,22.192127876707232,16.799942493313395,0.8991606902995599,3.196671700357683,2.3809681751731233,2.1907422275439075,15.939450559960006,0.5200004577636719,-2.351055812748932,-2.567998313903807,-6.998878511961024,1.8628818841534098,-4.783438412932412,-0.3525582148752022,1.3199996948242259,20.000092477423863,1.2253198792761708,2.2154400990286076,7,1.154998779296875,3.674997329711914,2.062498092651367,1.1299991607666016,-3.8300018310546875,1,-0.06411859340894743,2.3571204751978856,56.5,-1.9250077486112283,56.65999984741211,2.4418352953699856,56.2599983215332,-0.06411859340894743
1787,2012-08-01,54.02000045776367,56.15999984741211,53.63000106811523,56.15999984741211,647900.0,-0.03518487518568458,1.3644855148416788,9.304363690643735,17.943074982658658,16.284659602603778,2.454775403327517,4.68214859689067,4.3620164762347,4.150452203592607,14.958429904547026,2.529998779296882,-2.7107174133055594,-4.0779994964599595,-8.379345808011287,0.223346815091368,-6.228672652235623,-1.9273263406842958,2.960000610351571,10.59780862245918,-7.1295116240626975,2.1506731557756646,8,1.7700004577636719,4.629999160766602,4.07499885559082,3.1000003814697266,-1.6399993896484446,2,-0.02776749328561734,-1.9599462898820514,55.9900016784668,2.3571204751978856,56.5,-1.9250077486112283,56.65999984741211,-0.02776749328561734
1788,2012-08-02,53.4900016784668,54.91999816894531,53.36000061035156,53.849998474121094,372300.0,-0.0098111583636743,-4.032258858419113,0.16822284968662432,14.665232674429348,16.14108397198191,2.5506883520573496,4.8064544813060905,4.904223729651896,4.653560935077451,15.072973615043509,1.55999755859375,-2.9553817312046107,-4.193998336791992,-8.599847244983962,0.2118505713999781,-6.396922790887977,-1.991073882696007,2.859996795654297,3.2911656457122267,-10.354904703767678,2.2029244540959843,8,1.8449993133544922,5.024997711181641,4.649997711181641,3.6299991607666016,-1.4900016784667969,3,-0.025051413545334356,1.3644855148416788,54.02000045776367,-1.9599462898820514,55.9900016784668,2.3571204751978856,56.5,-0.025051413545334356
1789,2012-08-03,54.77000045776367,55.11999893188477,53.84000015258789,54.09000015258789,215300.0,0.02392968291515607,-1.1694888953544877,-1.888906549681576,27.08755786146814,18.323248952031793,0.9995628398247902,3.18822450647977,3.6718687591388957,3.3420265894051084,15.708283785987366,1.6299972534179759,-3.0679834515456292,-2.5954996109008803,-6.868382633289158,1.6773834114873978,-4.731941122095016,-0.4590580997067448,1.3899993896484375,43.788798536673205,27.996378682648977,2.1364415111941373,8,0.5650005340576172,3.7449989318847656,4.254999160766602,3.2350006103515625,-2.900001525878899,4,-0.051488034896017276,-4.032258858419113,53.4900016784668,1.3644855148416788,54.02000045776367,-1.9599462898820514,55.9900016784668,-0.051488034896017276
1790,2012-08-06,55.22000122070313,55.4000015258789,54.709999084472656,54.88000106811523,150800.0,0.0082161906002991,-1.0294066498745997,0.5000000000000209,33.36909273979002,21.054864581884452,0.49326484157919026,2.4603342104806742,3.2718546491945446,2.866778624456046,16.933703091619407,0.6900024414062429,-3.1135877418387494,-1.8889989852905202,-6.02111594668969,2.2431179761086497,-3.9550574659901088,0.1770594954090683,0.3799987792968693,62.20742271724039,43.62716138142091,2.0660584806995863,8,0.11499977111815696,3.2949981689453054,4.009998321533196,2.989999771118157,-3.840000152587905,0,-0.043100344358973475,-1.1694888953544877,54.77000045776367,-4.032258858419113,53.4900016784668,1.3644855148416788,54.02000045776367,-0.043100344358973475
1791,2012-08-07,55.52000045776367,56.02999877929688,55.13999938964844,55.31999969482422,250100.0,0.00543280026129489,-2.1785614539410747,0.5882372740634115,35.48385560189297,23.914594748413386,0.06706627370486729,1.8977037913299313,3.0134634813438126,2.540944605344265,18.327729274468346,0.8899993896484446,-3.029126858028178,-1.360499763488768,-5.299446187557216,2.5784466605796794,-3.329972975522992,0.6089734485454557,-2.1599998474121094,77.14287271305432,55.05372624545198,1.969473212034225,8,-0.1849994659423828,2.9949989318847656,4.027499198913574,2.9650001525878906,-4.119998931884773,1,-0.05511529805585802,-1.0294066498745997,55.22000122070313,-1.1694888953544877,54.77000045776367,-4.032258858419113,53.4900016784668,-0.05511529805585802
1792,2012-08-08,50.77000045776367,54.6500015258789,50.72999954223633,54.6500015258789,1951100.0,-0.08555475433782678,1.020619022946188,-19.399931335711116,24.322380720586352,24.735126098931946,4.512466025671735,6.232424498156618,7.711081375608508,7.248403541495385,20.657057296079525,4.790000915527344,-2.856981503153989,-5.643999862670896,-10.147057657351183,-1.1409420679906077,-7.8955287600110395,-3.3924709653307517,5.25999832153321,0.7547343638775458,-22.671830588990368,2.2515288973401444,8,3.25,6.429998397827148,9.067499160766602,7.930000305175781,-0.0800018310546946,2,0.027378360786204814,-2.1785614539410747,55.52000045776367,-1.0294066498745997,55.22000122070313,-1.1694888953544877,54.77000045776367,0.027378360786204814
1793,2012-08-09,48.47000122070313,49.72000122070313,46.1500015258789,49.54999923706055,3294500.0,-0.045302328468047603,4.0281615602627,0.2783499275895924,21.971639475459128,24.5536295120624,6.248325735151113,8.046325768836198,9.936695144939733,9.497643923753593,23.368895760525277,4.619998931884773,-2.7962143542897024,-7.373499107360836,-12.81994306211476,-1.9270551526069113,-10.096721084737801,-4.65027712998387,7.55999755859375,23.481784815493036,-2.7467124356883623,2.7232219773769635,8,2.8950004577636648,6.079999923706048,11.747497558593743,10.609998703002923,2.1499977111816406,3,0.08066844953455465,1.020619022946188,50.77000045776367,-2.1785614539410747,55.52000045776367,-1.0294066498745997,55.22000122070313,0.08066844953455465
1794,2012-08-10,48.41999816894531,48.540000915527344,47.36000061035156,48.16999816894531,975600.0,-0.001031628852867894,3.816273783203064,-0.23148190664571086,23.829472561225145,24.540492721579668,5.594931857055336,7.560928989730606,9.915678532467872,9.496401391766923,26.16515347640088,1.1800003051757812,-2.761024498587261,-6.8375020980834975,-12.831944779045969,-0.843059417121026,-9.83472343856473,-3.8402807576022653,7.214800720214853,22.975680912068153,-6.071542741813996,2.997221340481234,8,2.8300018310546875,5.605003356933587,11.832501411437988,10.660001754760742,2.6300010681152344,4,0.07393643053358812,4.0281615602627,48.47000122070313,1.020619022946188,50.77000045776367,-2.1785614539410747,55.52000045776367,0.07393643053358812
1795,2012-08-13,48.65999984741211,48.70000076293945,48.18999862670898,48.4000015258789,708600.0,0.0049566643441287805,2.000011219692847,1.039993286132841,22.640166471374314,24.590274787653783,4.610742421680037,6.835770482058379,9.617587306909492,9.205071482379097,29.022755007927824,0.5100021362304759,-2.8556618279913337,-6.067000389099121,-12.432724854778321,0.29872407658007916,-9.249862621938725,-2.8841381562595174,6.595407147216804,25.404848373463633,-4.91402317270461,3.182862232839601,8,2.4950008392333984,5.01500129699707,11.682498931884766,10.420000076293945,3.6100006103515625,0,0.06596792220588932,3.816273783203064,48.41999816894531,4.0281615602627,48.47000122070313,1.020619022946188,50.77000045776367,0.06596792220588932
1796,2012-08-14,48.72999954223633,49.0099983215332,48.5099983215332,48.81999969482422,412800.0,0.0014385469593860556,1.1276713173764477,-0.34615666769369774,24.094594350751436,25.273776939664096,3.8024826070379802,6.335287912776003,9.426894589380588,9.08602454286887,31.196049990966166,0.5,-3.0883470619432742,-5.517500686645505,-12.181427061181296,1.1464256878902859,-8.8494638739134,-2.1855374993776095,6.161191233642583,30.352917839499167,-3.3174129984415863,3.3319631872678954,8,2.3600006103515625,4.810001373291016,11.629999160766602,10.350000381469727,3.150001525878899,1,0.0543813164533693,2.000011219692847,48.65999984741211,3.816273783203064,48.41999816894531,4.0281615602627,48.47000122070313,0.0543813164533693
1797,2012-08-15,49.040000915527344,49.15999984741211,48.29999923706055,48.790000915527344,359800.0,0.006361612481082135,2.5102218762164266,-2.7777730682829653,22.897914775905207,26.188519395383633,3.0304653736119604,5.58135173988741,9.02213722175621,8.723809848288049,33.47696369726836,0.8600006103515625,-3.3504820811209868,-4.743999290466306,-11.5069803066622,2.0189817257295886,-8.125489798564253,-1.3625087823683586,5.501542290351566,80.95237077578328,44.4230523603972,3.3814905080979463,8,2.049999237060547,4.414999008178711,11.762497901916504,10.039999008178711,2.9099998474121094,2,0.048123991971711355,1.1276713173764477,48.72999954223633,2.000011219692847,48.65999984741211,3.816273783203064,48.41999816894531,0.048123991971711355
1798,2012-08-16,49.90999984741211,49.97000122070313,48.58000183105469,48.88999938964844,637800.0,0.017740597790431467,1.4385885659790012,4.0800018310546875,25.525744917102955,26.0149846237875,1.7871798530510148,4.296859429513567,8.034912169139815,7.795588200789645,35.51493142181511,1.3899993896484446,-3.5628284445071046,-3.4710002899169936,-10.143681061809772,3.201680481975785,-6.807340675863379,-0.13465990397060779,4.2958816912668,97.70109734637417,61.56456664593089,3.336340385946389,8,1.1800003051757812,3.5450000762939453,11.187499046325684,9.170000076293945,2.3600006103515625,3,0.015628106224835348,2.5102218762164266,49.040000915527344,1.1276713173764477,48.72999954223633,2.000011219692847,48.65999984741211,0.015628106224835348
1799,2012-08-17,49.79999923706055,50.2599983215332,49.27000045776367,49.81000137329102,666100.0,-0.00220397937663519,1.1758289666736532,-0.009806011511411784,25.618631934231743,25.153822312058807,1.2494379541101424,4.033192022915507,8.034629943404916,7.83431964198148,37.11613912005352,0.9899978637695312,-3.551101375688617,-3.212500953674315,-9.817816092550586,3.3928141852019564,-6.515158523112454,0.09015661576382428,4.083647101106365,77.77781872998213,41.71256314443204,3.3026575694381375,8,1.2900009155273438,3.655000686645508,11.2475004196167,9.280000686645508,2.5800018310546804,4,0.01646585757804564,1.4385885659790012,49.90999984741211,2.5102218762164266,49.040000915527344,1.1276713173764477,48.72999954223633,0.01646585757804564
1800,2012-08-20,49.70000076293945,49.849998474121094,49.11999893188477,49.849998474121094,226200.0,-0.0020080015191380474,8.73347575087094,14.99656750571017,26.406601457196984,24.145238518203698,0.54096886532583,3.84103038561841,8.024778313353863,7.859827881220809,38.05748601725971,0.729999542236321,-3.470032011655576,-3.0019994735717788,-9.617648181320703,3.613649234177146,-6.3098238274462375,0.30582488030267996,3.874299782735939,71.42868264428711,31.95441068085986,3.3078243538744623,8,0.700000762939446,3.424999237060547,11.377498626708984,9.379999160766602,3.2900009155273438,0,0.027162946748438888,1.1758289666736532,49.79999923706055,1.4385885659790012,49.90999984741211,2.5102218762164266,49.040000915527344,0.027162946748438888
1801,2012-08-21,50.290000915527344,50.77999877929688,49.70000076293945,49.70000076293945,237300.0,0.011871230252129994,-2.661009278117245,-3.93339436942092,34.39330835105811,25.264230477145002,-0.9710400455084667,2.921989119006625,7.340479936824465,7.196734675144455,38.82068133135913,1.079998016357429,-3.6278071508489944,-2.107999420166017,-8.57097160048243,4.354972760150396,-5.339485510324224,1.1234866699921895,2.9873276693561905,80.24201797522576,35.581882447160936,3.2314860901582056,8,-1.8250007629394531,2.5699996948242188,10.77249813079834,8.789999008178711,2.529998779296875,1,0.039371634642881626,8.73347575087094,49.70000076293945,1.1758289666736532,49.79999923706055,1.4385885659790012,49.90999984741211,0.039371634642881626
1802,2012-08-22,50.5,50.540000915527344,49.97000122070313,50.18000030517578,162900.0,0.0041757621922773325,1.8499876022811448,0.5423722238386189,37.1453078079925,26.950193625204268,-1.367135285161261,2.4235507856562464,7.037645832275004,6.913961971812654,39.42210108621257,0.5699996948242116,-3.9403328164398914,-1.636000251770021,-7.9516965893672165,4.679696085827175,-4.793848420568615,1.5218479170285732,2.49223550252335,87.27276510448789,35.83561489243207,3.1578481687985973,8,-1.4300003051757812,2.025001525878899,10.114999771118164,8.579999923706055,2.0,2,0.0273267538240638,-2.661009278117245,50.290000915527344,8.73347575087094,49.70000076293945,1.1758289666736532,49.79999923706055,0.0273267538240638
1803,2012-08-23,51.16999816894531,51.38000106811523,50.38999938964844,50.52999877929688,393700.0,0.01326729047416464,-1.1521818453219954,1.9999999999999778,33.66605199965245,28.043146896140634,-1.8035214523636327,1.4257705903715276,6.2726245432301795,6.1735490332692535,39.81947826582948,0.9900016784667898,-4.326955583926363,-0.7115020751953125,-6.730742995224865,5.30773884483424,-3.7211225352100925,2.2981183848194675,1.5485479745122603,90.70784510318266,36.720962928227394,3.009620460014777,8,-1.3849983215332102,1.2200031280517507,9.172501564025879,7.910001754760742,1.8200035095214844,3,0.015243357864091589,1.8499876022811448,50.5,-2.661009278117245,50.290000915527344,8.73347575087094,49.70000076293945,0.015243357864091589
1804,2012-08-24,51.2400016784668,51.29999923706055,50.77000045776367,50.90999984741211,167700.0,0.0013680576905701347,1.3555661049133634,0.5156283527644718,31.297000264949247,29.00501731764896,-1.5996618235654552,0.9790934558187132,6.0780827846142955,6.023721686595181,41.017346910189815,0.529998779296875,-4.107236817172208,-0.3704986572265625,-5.956329112323651,5.215331797870526,-3.163413884775103,2.422416570321978,1.2158026802876307,93.80534259662512,39.17048914190362,2.792915227548543,8,-1.4000015258789062,0.8099994659423828,8.907498359680176,7.839998245239258,2.7699966430664062,4,0.02010145873452851,-1.1521818453219954,51.16999816894531,1.8499876022811448,50.5,-2.661009278117245,50.290000915527344,0.02010145873452851
1805,2012-08-27,51.7599983215332,53.209999084472656,51.70000076293945,52.56999969482422,455800.0,0.010148255777378878,-2.247320472696099,-2.454535996670828,32.688757251788275,29.95992430665305,-1.8256682286615558,0.09041589765341485,5.426706465051268,5.441762372566288,41.77272235033232,1.9699974060058594,-3.5914701125768573,0.386498069763185,-4.706301714082308,5.479297853608678,-2.1599018221595614,2.9328979616859314,-5.609996795654304,58.68941719875017,6.616575655196584,2.5463998919227464,8,-1.0049991607666016,-0.029996871948242188,7.970001220703125,7.545000076293945,2.3300018310546875,0,0.01197841512147213,1.3555661049133634,51.2400016784668,-1.1521818453219954,51.16999816894531,1.8499876022811448,50.5,0.01197841512147213
1806,2012-08-28,52.4000015258789,52.66999816894531,51.790000915527344,51.86000061035156,296800.0,0.01236482274149231,-1.5882260543706312,-0.6666666666666579,62.074075162491845,34.31283101627378,-2.1124850718559784,-0.8773114276235034,4.674881127225355,4.745284063158188,42.481426919234956,0.9099998474121094,-3.0971944224584433,1.2060012817382741,-3.4346908211449616,5.84669338462151,-1.1143447697033437,3.526347333179892,-6.108800048828122,75.0000588688235,15.756875052977826,2.3203460514416183,8,-1.5050010681152273,-0.6700000762939382,6.627497673034675,6.914997100830085,1.8899993896484446,1,0.011259544568839708,-2.247320472696099,51.7599983215332,1.3555661049133634,51.2400016784668,-1.1521818453219954,51.16999816894531,0.011259544568839708
1807,2012-08-29,52.52000045776367,52.63999938964844,51.959999084472656,52.38999938964844,225100.0,0.002290055885313391,2.675687936242822,0.24074231057234807,94.31067972510814,41.95560155049658,-1.8851803107467902,-1.1757286993174603,4.419904808491346,4.582346875088284,41.92205416596787,0.6800003051757812,-2.5683795444795123,1.4010002136230497,-3.0935721746670524,5.895572601913152,-0.8462859805220049,3.6482864077681043,-6.090423028564459,75.53196094398888,11.279192360926288,2.247286194145052,8,-1.355001449584961,-0.7899990081787109,6.507498741149902,6.7949981689453125,1.8299980163574219,2,0.0057120950960729555,-1.5882260543706312,52.4000015258789,-2.247320472696099,51.7599983215332,1.3555661049133634,51.2400016784668,0.0057120950960729555
1808,2012-08-30,52.1500015258789,52.63999938964844,52.13000106811523,52.5,257400.0,-0.007044914864049234,-1.6153801009428574,-2.6922738343261794,88.13909838955774,48.902320045532804,-1.3008168928744723,-0.9605124721253304,4.678470041932222,4.911610300736314,41.209810200332626,0.5099983215332102,-2.060684284454915,1.0980012893676658,-3.286352359219457,5.4823549379547885,-1.0941755349258955,3.290178113661227,-5.5848156635742185,56.55745265629686,-12.383018906685194,2.1921768242935613,8,-0.9850025177001882,-0.4200000762939382,6.7874975204467844,7.164997100830085,2.3899993896484446,3,0.0067113799401792296,2.675687936242822,52.52000045776367,-1.5882260543706312,52.4000015258789,-2.247320472696099,51.7599983215332,0.0067113799401792296
1809,2012-08-31,51.95000076293945,52.599998474121094,51.66999816894531,52.43999862670898,604900.0,-0.0038351056009116036,1.2963039710647275,1.3999999999999513,83.91754588256391,55.29242498168468,-0.8535230046002766,-1.0357128852373023,4.7711196890982706,5.058441341850518,40.76794141267887,0.9300003051757812,-1.5323135298733916,1.0390005111694336,-3.0104934074830823,5.088494429821949,-0.9857464481568243,3.0637474704956915,-5.251918636191412,18.181975813842886,-53.941191203965445,2.024746959326257,8,-0.49500083923339844,-0.2199993133544922,6.822498321533203,7.364997863769531,2.5,4,0.02001926660738884,-1.6153801009428574,52.1500015258789,2.675687936242822,52.52000045776367,-1.5882260543706312,52.4000015258789,0.02001926660738884
1810,2012-09-04,52.84000015258789,53.08000183105469,52.06000137329102,52.36000061035156,409600.0,0.01713184555491587,1.1249945362573812,-0.9795951732191657,86.24340333002323,61.05354664601414,-1.3983212117871844,-2.2273558664186623,3.7532059767852246,4.12581557186499,40.47398799531579,1.1300010681152344,-1.0434437703477926,2.0479999542236342,-1.5869976422309264,5.682997550678195,0.23050115599635745,3.865498752450911,-6.011679686685355,82.9786485726035,5.341659572615484,1.81749879822728,9,-1.25,-1.4749984741210938,5.799999237060547,6.474998474121094,2.0600013732910085,1,0.02214228171019439,1.2963039710647275,51.95000076293945,-1.6153801009428574,52.1500015258789,2.675687936242822,52.52000045776367,0.02214228171019439
1811,2012-09-05,52.459999084472656,52.79999923706055,52.27999877929688,52.79999923706055,293400.0,-0.007191541767938903,2.0588248493755823,-0.7083343267450269,79.79093590375794,65.79194976776586,-0.7578289433833874,-2.201214056528002,4.01081252993977,4.464699252405396,40.82143768209101,0.5600013732910085,-0.5263799061169152,1.8209989547729464,-1.1780461269522249,4.820044036498118,0.32147641391036075,3.320521495635532,-5.504045046198719,56.028288206393526,-20.314018042863026,1.499522540862587,9,-0.6599998474121094,-1.2099990844726562,6.012500762939453,6.854999542236328,3.069999694824226,2,0.031071313316086036,1.1249945362573812,52.84000015258789,1.2963039710647275,51.95000076293945,-1.6153801009428574,52.1500015258789,0.031071313316086036
1812,2012-09-06,52.15999984741211,52.7400016784668,52.02999877929688,52.63000106811523,222900.0,-0.005718628331988329,1.0579721362228895,1.3823559110951333,71.76016244565714,70.02462870621082,-0.22081709294446483,-1.8885680789223898,4.166611212464488,4.720301493585417,39.38446480665099,0.7100028991699148,-0.0003887610611883474,1.4514997482299776,-1.6237824656305335,4.526781962090489,-0.0861413587002744,2.9891408551602296,-5.078964908214196,34.75180183104993,-37.28230638889407,1.537641106930254,9,-0.1700000762939453,-1.0049991607666016,6.244999885559082,7.154998779296875,3.2900009155273438,3,0.040835910167682066,2.0588248493755823,52.459999084472656,1.1249945362573812,52.84000015258789,1.2963039710647275,51.95000076293945,0.040835910167682066
1813,2012-09-07,52.38000106811523,52.5099983215332,51.7599983215332,52.40999984741211,197600.0,0.004217814826432242,5.5218602799708085,0.06382702421922262,74.43184116984074,74.81738880675431,-0.2806417630734046,-1.8979305009747023,3.736872152196831,4.448748271935514,36.86736506918298,0.75,0.35855753554905334,1.4760009765624957,-1.4954809015074986,4.44748285463249,-0.009739962472501418,2.961741915597493,-5.176386846011816,50.35468476072932,-20.087340737107148,1.4857409390349983,9,0.059997558593757105,-1.2900009155273366,4.839999198913581,6.269998550415046,4.2199974060058665,4,0.03760972443364552,1.0579721362228895,52.15999984741211,2.0588248493755823,52.459999084472656,1.1249945362573812,52.84000015258789,0.03760972443364552
1814,2012-09-10,52.0,52.41999816894531,52.0,52.15999984741211,124900.0,-0.007254697601496218,-4.249982118589514,5.333545269581646,70.68344126774166,79.03902036408246,0.24418046389213544,-1.3027664959333194,3.8832435329631636,4.782128509412999,34.2142381341747,0.4199981689453125,0.6708761017258382,0.9169998168945312,-1.8486247423515607,3.682624376140623,-0.46581246272851473,2.2998120965175772,-4.676258080649205,18.18189699766784,-49.98166659209786,1.3828122796230444,9,0.375,-0.9099998474121094,4.925000190734863,6.5149993896484375,4.569999694824219,0,0.04884617145244885,5.5218602799708085,52.38000106811523,1.0579721362228895,52.15999984741211,2.0588248493755823,52.459999084472656,0.04884617145244885
1815,2012-09-11,51.86999893188477,52.43000030517578,51.65999984741211,52.099998474121094,185500.0,-0.002500020540677439,-1.3692405204439149,1.4374985098824151,65.49016967915432,79.41858642148941,0.4374260677872286,-0.9696651645227732,3.760069809180287,4.871464722247872,31.626448691264596,0.7700004577636719,0.9879688487957807,0.6264987945556726,-1.9101570193081798,3.163154608419525,-0.6418291123762572,1.8948267014876023,-4.428531869231541,18.42098218468561,-46.22303705899513,1.2683279069319273,9,0.5000019073486257,-0.7799987792968821,5.0550012588500906,6.645000457763665,4.860000610351555,1,0.04973977027535148,-4.249982118589514,52.0,5.5218602799708085,52.38000106811523,1.0579721362228895,52.15999984741211,0.04973977027535148
1816,2012-09-12,51.38000106811523,52.20000076293945,51.09000015258789,51.91999816894531,147500.0,-0.009446652667431277,1.0181787285987258,2.3478181546780927,58.17844696472819,75.40389389255833,0.8577194577308447,-0.2855993316198351,3.9669587689325283,5.327115905200323,29.282538968075833,1.1100006103515625,1.3297761188561594,0.004000854492183237,-2.239787284899741,2.2477889938841074,-1.1178932152037788,1.1258949241881453,-3.823163365025607,17.57579680860367,-42.37974069134494,1.1218940696959616,9,0.7049999237060618,-0.29000091552733664,5.544999122619636,7.13499832153321,4.139999389648445,2,0.0685091550133905,-1.3692405204439149,51.86999893188477,-4.249982118589514,52.0,5.5218602799708085,52.38000106811523,0.0685091550133905
1817,2012-09-13,51.4000015258789,51.79999923706055,50.77000045776367,51.18000030517578,399900.0,0.00038926542132911024,1.019612096370042,-0.40741185529502166,52.43132340061061,71.43636333823086,0.7399536955569914,-0.12619941173142735,3.6472838238149095,5.289301867994958,26.834252452923437,1.029998779296875,1.6352718018135732,-0.09399871826172301,-2.0503370254061934,1.8623395888827474,-1.0721678718339547,0.8841704353105087,-3.730100595161616,36.2070023896692,-19.03823777050843,0.9781691535722347,9,0.5249996185302805,-1.0,5.524998664855964,7.114997863769538,2.75,3,0.08035013873177821,1.0181787285987258,51.38000106811523,-1.3692405204439149,51.86999893188477,-4.249982118589514,52.0,0.08035013873177821
1818,2012-09-14,50.68999862670898,51.75,50.68999862670898,51.36000061035156,425200.0,-0.013813285566002365,-2.1641738358090374,-3.0454466638924873,44.878931373844324,67.09873950392867,1.3645753904721474,0.6801045253329434,4.089928311346021,5.953390630127892,24.94704316233906,1.0600013732910227,1.544617764278911,-0.8430015563964943,-2.694682124859739,1.0086790120667501,-1.76884184062812,0.08283872783513146,-2.90929573291659,0.0,-48.28701101106453,0.9258402842316227,9,1.1950016021728587,-1.009998321533196,4.920001029968269,6.510000228881843,3.340000152587905,4,0.09390416778828614,1.019612096370042,51.4000015258789,1.0181787285987258,51.38000106811523,-1.3692405204439149,51.86999893188477,0.09390416778828614
1819,2012-09-17,50.61999893188477,50.63999938964844,50.15999984741211,50.41999816894531,267300.0,-0.0013809370037607405,2.999968211078439,-0.29850771762214856,38.414654002713725,61.7844340231165,1.3701612227477042,0.8587130309269568,3.9065537654105142,5.975006323208746,23.311266628795067,0.5299987792968679,1.280621946755815,-0.9540012359619041,-2.6758780233490853,0.7678755514252771,-1.8149396296554912,-0.09306284226831707,-2.7307101142787786,20.264272762563184,-25.603669177789097,0.8609383936935895,9,0.8600006103515554,-0.33499908447266336,2.3375024795532156,4.290000915527337,3.75,0,0.11813511790632636,-2.1641738358090374,50.68999862670898,1.019612096370042,51.4000015258789,1.0181787285987258,51.38000106811523,0.11813511790632636
1820,2012-09-18,51.04999923706055,51.540000915527344,50.65999984741211,50.65999984741211,448200.0,0.008494672347867605,-3.5128330529363434,1.949989509622468,35.6687743328536,56.88197162634936,0.7370564565944591,0.563950971353421,3.2484198198054344,5.488571922395295,21.208966931171442,0.920001983642571,1.059730246846641,-0.5915008544921889,-2.096206585390682,0.9132048764063043,-1.3438537199414355,0.1608520109570577,-3.0542962141172225,43.62740148174743,1.384806577312652,0.7523528654492461,9,0.40000152587890625,-0.35000038146972656,1.5875015258789062,3.8600006103515625,2.4099998474121094,1,0.10812929559764495,2.999968211078439,50.61999893188477,-2.1641738358090374,50.68999862670898,1.019612096370042,51.4000015258789,0.10812929559764495
1821,2012-09-19,52.27000045776367,52.93000030517578,51.04999923706055,51.16999816894531,616600.0,0.023898163348403,-1.8059714239352298,2.8205231034078015,47.848538926291695,54.22512456864209,-0.5729859524284606,-0.5271344257026485,1.8181396633569449,4.214985486654186,19.330805541641787,1.8800010681152344,0.9013817010629026,0.5295003890991197,-0.8566798700843066,1.915680648282546,-0.1635897404925899,1.2225905186908292,-4.170011513589763,76.17329464468924,36.56599130674939,0.693090129591712,9,-0.7250003814697266,-1.5150012969970703,0.14500045776367188,2.6399993896484375,2.020000457763672,2,0.08532617266909193,-3.5128330529363434,51.04999923706055,2.999968211078439,50.61999893188477,-2.1641738358090374,50.68999862670898,0.08532617266909193
1822,2012-09-20,51.88000106811523,52.79999923706055,51.81000137329102,52.2599983215332,229100.0,-0.007461247106044677,-2.8077086726235785,-0.34545132976602727,47.68438939711483,51.25318548278366,-0.2535441214438734,-0.029985242302750237,1.9886704690435835,4.5618405888294475,17.351145976834005,0.9899978637695241,0.6040006814835195,0.07050094604491619,-1.1871078616869752,1.3281097537768076,-0.5583034578210331,0.6993053499108655,-3.677811921135344,62.093896623098075,23.6132054755044,0.6288044038659462,9,-0.33500099182128196,-1.1250019073486257,0.4349994659423899,3.029998779296882,2.4899978637695455,3,0.07016189889567181,-1.8059714239352298,52.27000045776367,-3.5128330529363434,51.04999923706055,2.999968211078439,50.61999893188477,0.07016189889567181
1823,2012-09-21,51.95000076293945,52.349998474121094,51.52999877929688,52.2400016784668,437300.0,0.0013492616303596439,2.2157197139693943,0.7631658200654384,50.0,48.95502534192347,-0.4368983866092506,-0.040636358688971086,1.7025828850709743,4.442757753132483,16.018514651003496,0.8199996948242116,0.36305108642320505,0.1015005111694336,-1.1204790793057597,1.323480101644627,-0.5094892840681666,0.7124903064070338,-3.6476554172097124,64.62096100057978,22.59885830996565,0.6109897952375982,9,-0.4050006866455078,-1.0550003051757812,0.32249927520751953,2.9599990844726562,1.5999984741210938,4,0.04234842599865574,-2.8077086726235785,51.88000106811523,-1.8059714239352298,52.27000045776367,-3.5128330529363434,51.04999923706055,0.04234842599865574
1824,2012-09-24,52.27000045776367,52.41999816894531,51.61999893188477,51.70000076293945,319600.0,0.006159763043786182,-1.1917686527387543,-1.9655099839520138,44.44445270672218,46.61661234498657,-0.79854650261899,-0.2946199605093298,1.1573766559653507,4.072482656950456,14.591965779277071,0.7999992370605398,0.213627821971194,0.3700002670288072,-0.8306319439315004,1.5706324779891148,-0.23031583845134662,0.970316372508961,-3.8695020372590747,70.92512271727387,32.67578317503178,0.6003161054801541,9,-0.7250003814697266,-1.105001449584961,0.0024995803833007812,2.6399993896484375,2.479999542236328,0,0.03367128957565946,2.2157197139693943,51.95000076293945,-2.8077086726235785,51.88000106811523,-1.8059714239352298,52.27000045776367,0.03367128957565946
1825,2012-09-25,52.38000106811523,52.77999877929688,52.209999084472656,52.290000915527344,289100.0,0.0021044692823455335,-3.559927979614626,0.1578950890765626,49.17697588972231,45.61644889220814,-0.9259711541497353,-0.3750172624718999,0.8468514140789836,3.9417154437052986,14.37240459568596,0.5699996948242259,0.02037933575486761,0.449000740051261,-0.768312025371948,1.66631350547447,-0.15965564266034704,1.057657122762869,-3.8833126343312685,70.74473805422105,33.30906409516909,0.6086563827116053,9,-0.835000991821282,-1.2150020599365163,-0.10750102996825461,2.529998779296882,0.7299995422363352,1,0.03799155828923606,-1.1917686527387543,52.27000045776367,2.2157197139693943,51.95000076293945,-2.8077086726235785,51.88000106811523,0.03799155828923606
1826,2012-09-26,52.9900016784668,53.27999877929688,52.16999816894531,52.33000183105469,668700.0,0.011645677699745116,-1.2652907906875503,7.333319204849475,58.02708800946813,46.238200515414526,-1.4344207970526668,-0.9892706201444383,0.06990609870805997,3.33200807242428,14.20964145952452,1.1100006103515696,-0.1205776673525989,1.029501342773436,-0.2620017374597907,2.321004423006663,0.3837498026568227,1.6752528828900495,-4.399047031669063,83.4287370954237,43.76766942195361,0.645751540116612,9,-1.2700023651123047,-1.5000019073486328,-1.2275009155273438,1.9199981689453125,-0.17000198364257812,2,0.00886954880389923,-3.559927979614626,52.38000106811523,-1.1917686527387543,52.27000045776367,2.2157197139693943,51.95000076293945,0.00886954880389923
1827,2012-09-27,52.81999969482422,53.38000106811523,52.41999816894531,52.83000183105469,476400.0,-0.0032081898142618526,-1.370362346824385,-0.015154755368031674,54.29685608253452,47.28463659415789,-1.1642418337220874,-0.838638505223976,0.06786822635896783,3.5017967138874297,14.067978500726475,0.9600028991699148,-0.21532654522183492,0.8444993972778292,-0.4808887098804959,2.1698875044361543,0.18180534369867019,1.5071934508569882,-4.041483282726517,69.72969294818013,30.12331459478782,0.6626940535791611,9,-1.0499992370605469,-1.144998550415039,-2.157499313354492,2.0900001525878906,0.3300018310546804,3,0.027830390556537132,-1.2652907906875503,52.9900016784668,-3.559927979614626,52.38000106811523,-1.1917686527387543,52.27000045776367,0.027830390556537132
1828,2012-09-28,52.5,52.70000076293945,51.97999954223633,52.56000137329102,284300.0,-0.006058305503087169,3.235299397502496,5.998855835240985,54.94070639677335,49.12086463794229,-0.6263615006035153,-0.5176115848034897,0.21952344972659432,3.812694594515463,13.782604074843457,0.8400001525878906,-0.23763782114318133,0.5069997787475558,-0.8371985992281523,1.8511981567232638,-0.16509941024030184,1.1790989677354133,-3.4453945085412485,50.0,7.366168540164573,0.6720991889878546,9,-0.4799995422363281,-0.7299995422363281,-1.7024993896484375,2.4099998474121094,-0.6399993896484375,4,0.035619027273995574,-1.370362346824385,52.81999969482422,-1.2652907906875503,52.9900016784668,-3.559927979614626,52.38000106811523,0.035619027273995574
1829,2012-10-01,52.9900016784668,53.4900016784668,52.4000015258789,52.5,255700.0,0.009333365304129426,-2.159427020273177,-8.166507724584195,60.33211760516088,51.86123611264309,-0.8323549872757354,-0.975730295612955,-0.41080930094226176,3.2791445485331536,13.443841326921902,1.0900001525878977,-0.20460174677228338,0.9450014114379854,-0.470752948313077,2.360755771189048,0.2371242315624542,1.6528785913135167,-3.6758724524086546,66.88746406358158,20.315497030196703,0.7078771798755306,10,-0.720001220703125,-1.1650009155273438,-1.9025011062622141,1.9199981689453125,-1.7100028991699148,0,0.010567985296390692,3.235299397502496,52.5,-1.370362346824385,52.81999969482422,-1.2652907906875503,52.9900016784668,0.010567985296390692
1830,2012-10-02,54.0099983215332,54.02000045776367,53.38999938964844,53.38999938964844,225800.0,0.01924885092956874,-1.0322650111672378,1.2652996084109893,72.10080025234693,54.555931815538116,-1.5514743160095676,-2.0064511443137576,-1.5215581623413499,2.2217273576101633,13.60857221007173,1.029998779296875,-0.03200366983442393,1.9064981460571317,0.272551700733473,3.5404445913807905,1.0895249233953024,2.723471368718961,-4.361799299282367,99.50969942442975,47.234622632137786,0.8169732226618309,10,-1.2349987030029297,-1.9199981689453125,-3.064997673034668,0.9000015258789062,-3.009998321533203,1,0.013701197953412292,-2.159427020273177,52.9900016784668,3.235299397502496,52.5,-1.370362346824385,52.81999969482422,0.013701197953412292
1831,2012-10-03,54.09000015258789,56.08000183105469,54.04999923706055,54.40999984741211,370000.0,0.0014812411320292984,-9.149974250891683,-0.5161294292095564,72.37933413604819,57.2998145643085,-1.5043589045549197,-2.063893003808751,-1.7080831118012298,2.0996001522162686,14.243197087637604,2.0700035095214844,0.20700258088669443,1.9049999237060575,0.048704507264758945,3.761295340147356,0.9768522154854082,2.833147631926707,-4.004620986785774,51.463400791409676,-2.7266892335278143,0.9281477082206497,10,-0.2849998474121094,-0.9699993133544922,-2.8474998474121094,0.8199996948242188,-2.6100006103515625,2,-0.018117943048100327,-1.0322650111672378,54.0099983215332,-2.159427020273177,52.9900016784668,3.235299397502496,52.5,-0.018117943048100327
1832,2012-10-04,54.290000915527344,54.47000122070313,53.7400016784668,54.290000915527344,130000.0,0.0036975552297144887,3.05554613656581,-0.0,82.72727083568873,60.936177990496134,-1.4824451601973578,-2.2094154331305873,-1.9941694410020006,1.8665122691417295,14.644423896890585,0.7299995422363352,0.45627662001219704,1.9985006332397433,-0.08255491074323373,4.07955617722272,0.9579728612482512,3.0390284052312353,-3.4852670298949207,56.34146545700512,-4.509017765850153,1.0405277719914887,10,-0.4400005340576172,-1.1700000762939453,-2.9774999618530273,0.6199989318847656,-3.9000015258789062,3,-0.027076831753795272,-9.149974250891683,54.09000015258789,-1.0322650111672378,54.0099983215332,-2.159427020273177,52.9900016784668,-0.027076831753795272
1833,2012-10-05,54.349998474121094,54.68000030517578,53.97999954223633,54.31000137329102,160500.0,0.00110513091880593,1.0,100.0,83.97084154697382,65.32799897274631,-1.30325216250462,-2.2285156224238207,-2.1580938976269266,1.7697681294136771,14.933913582209563,0.7000007629394531,0.5653353050593566,1.959998321533206,-0.3160462978209537,4.236042940887366,0.8219760118561226,3.0980206312102894,-2.912232435038,52.98904311229523,-12.458499396392646,1.138022309677081,10,-0.31999778747558594,-1.2299976348876953,-2.902498245239258,0.5600013732910156,-4.239997863769531,4,-0.022079061305099734,3.05554613656581,54.290000915527344,-9.149974250891683,54.09000015258789,-1.0322650111672378,54.0099983215332,-0.022079061305099734
1834,2012-10-08,54.540000915527344,54.63999938964844,53.79999923706055,54.20000076293945,157100.0,0.003495905183819259,2.111128379380744,8.500619933239468,83.2380870723999,69.11256688193271,-1.2710578002416568,-2.3383596960420547,-2.464853357229316,1.527464404245407,15.174828346537328,0.8400001525878906,0.7237227113439104,2.023000717163086,-0.43740676719737337,4.483408201523545,0.7927969749828563,3.2532044593433156,-2.5451665814076563,42.75094729199283,-24.40510644209364,1.2302037421802285,10,-0.5100002288818359,-1.4200000762939453,-3.092500686645508,0.3699989318847656,-3.8500022888183665,0,-0.04913825192864629,1.0,54.349998474121094,3.05554613656581,54.290000915527344,-9.149974250891683,54.09000015258789,-0.04913825192864629
1835,2012-10-09,54.45000076293945,54.63000106811523,54.099998474121094,54.43000030517578,180800.0,-0.0016501677865258246,1.7894794960598972,0.05882484937562409,76.45629674621345,71.16025674157108,-0.9572099978448279,-2.155684923152137,-2.4899052468051224,1.5704958374648612,15.197077436727401,0.5300025939941335,0.8752717340606537,1.8040004730224624,-0.780963489655008,4.388964435699933,0.5115184916837308,3.096482454361194,-1.964946329187569,30.341839238234346,-34.19995478832473,1.2924819813387336,10,-0.4200000762939453,-1.3299999237060547,-2.8575000762939453,0.45999908447265625,-4.479999542236321,1,-0.058218584742430024,2.111128379380744,54.540000915527344,1.0,54.349998474121094,3.05554613656581,54.290000915527344,-0.058218584742430024
1836,2012-10-10,54.9000015258789,54.9000015258789,54.29999923706055,54.54999923706055,247800.0,0.008264476705861279,2.428562086516867,17.499713904252935,86.12437178477462,74.69664737515332,-1.237970880102587,-2.454287460680071,-3.0356598419520964,1.1050457471006965,14.908523965530524,0.6000022888183523,1.0669563390831058,2.078001213073726,-0.6208457590746477,4.7768481852221,0.7285777269995393,3.427424699147913,-1.9835534044506815,100.0,33.696612516815094,1.3494234860741865,10,-0.8700008392333913,-1.7800006866455007,-3.4225006103515554,0.00999832153321023,-3.020000457763672,2,-0.07103827718548439,1.7894794960598972,54.45000076293945,2.111128379380744,54.540000915527344,1.0,54.349998474121094,-0.07103827718548439
1837,2012-10-11,55.52999877929688,55.59000015258789,54.79999923706055,55.08000183105469,206700.0,0.01147535948830547,1.771934521021001,1.2856971586141215,87.76367878328907,78.3436443069884,-1.6127237008033077,-2.9081117117209985,-3.692555797123987,0.465021826631137,14.551990299588159,0.7900009155273438,1.2548216228200957,2.5014986038208065,-0.3659691009280479,5.368966308569661,1.0677647514463757,3.935232456195237,-2.2339242127134895,96.6479696870249,28.887054373387826,1.4337338523744285,10,-1.2899971008300852,-2.4099979400634837,-4.004999160766609,-0.6199989318847727,-3.579998016357429,3,-0.07293353729679009,2.428562086516867,54.9000015258789,1.7894794960598972,54.45000076293945,2.111128379380744,54.540000915527344,-0.07293353729679009
1838,2012-10-12,55.45000076293945,55.88999938964844,55.18000030517578,55.45000076293945,216500.0,-0.0014406270145147504,-1.6296217804716089,0.0,85.33333672417524,81.12155754243443,-1.1960378383424626,-2.5857970590042925,-3.62385460059064,0.5379389299705082,14.18678898889268,0.7099990844726562,1.3556875284683727,2.1835004806518583,-0.6567536597228099,5.0237546210265265,0.7633734104645242,3.6036275508391924,-1.8198549246195057,78.94743566577414,11.108133737400223,1.4201270701873334,10,-0.7150001525878906,-2.3299999237060547,-3.877500534057617,-0.5400009155273438,-3.569999694824226,4,-0.09125340493544076,1.771934521021001,55.52999877929688,2.428562086516867,54.9000015258789,1.7894794960598972,54.45000076293945,-0.09125340493544076
1839,2012-10-15,56.599998474121094,56.63999938964844,55.459999084472656,55.599998474121094,227000.0,0.020739363306740533,1.1851820455219768,100.0,88.08663911912113,82.8977618609649,-1.9893020343736083,-3.4412523040256815,-4.813283473324773,-0.6024650797179376,13.613015306744433,1.1899986267089844,1.5387238842418611,3.0344982147216797,0.10951767191225059,5.959478757531109,1.5720079433169687,4.496988486126391,-2.67586991667298,98.42516137365097,29.674725476426232,1.462490271404714,10,-1.4099979400634766,-3.1999988555908203,-4.834999084472656,-1.6899986267089844,-4.30999755859375,0,-0.11466427630270903,-1.6296217804716089,55.45000076293945,1.771934521021001,55.52999877929688,2.428562086516867,54.9000015258789,-0.11466427630270903
1840,2012-10-16,56.56999969482422,56.75,56.15999984741211,56.75,354100.0,-0.0005300137827846108,5.555546136565931,-0.18000030517578125,86.08872409791158,84.42102741228305,-1.7410706266316254,-3.137359254667004,-4.838384518239607,-0.5648656840055608,13.980612141785414,0.5900001525878906,1.7657248208764997,2.728499412536621,-0.23849195021350766,5.69549077528675,1.2450037311615603,4.211995093911682,-2.265649220868056,92.65305105620371,24.69523054145013,1.4834956813750628,10,-1.3249988555908203,-3.114999771118164,-4.837499618530273,-1.6599998474121094,-4.700000762939446,1,-0.10394203817988035,1.1851820455219768,56.599998474121094,-1.6296217804716089,55.45000076293945,1.771934521021001,55.52999877929688,-0.10394203817988035
1841,2012-10-17,56.72999954223633,56.86999893188477,56.290000915527344,56.52000045776367,177800.0,0.002828351569299059,1.3673491630984422,-1.166659602424448,89.4950027396499,85.1729976238343,-1.6619794846113578,-3.105305813667144,-5.06243236840573,-0.7226442445887997,15.624634581813682,0.579998016357429,1.9469719922616449,2.665499305725099,-0.46982292168654993,5.800821533136748,1.0978381920192746,4.233160419430924,-2.0343451441131535,93.23674346433502,24.449548087676376,1.5676611137058252,10,-1.3950004577636719,-3.2150001525878906,-4.999999046325684,-1.8199996948242188,-3.8100013732910156,2,-0.11916090915002175,5.555546136565931,56.56999969482422,1.1851820455219768,56.599998474121094,-1.6296217804716089,55.45000076293945,-0.11916090915002175
1842,2012-10-18,55.52000045776367,56.58000183105469,55.5,56.5,225800.0,-0.0213290868012751,-1.117649698751248,-4.666684831970936,75.85620140582219,84.27137094148412,-0.28961238410091994,-1.6955570350122002,-3.7787319876162826,0.4629230063885217,17.017282083262288,1.2299995422363281,1.9449733924323738,1.2735002517700167,-1.7484416293317082,4.295442132871742,-0.23747068878084576,2.784471192320879,-0.432964043563409,20.11836857228623,-48.936652778015926,1.510970940550864,10,-0.18500137329101562,-2.0050010681152344,-3.932499885559082,-0.6100006103515625,-3.8199996948242188,3,-0.06556194812025518,1.3673491630984422,56.72999954223633,5.555546136565931,56.56999969482422,1.1851820455219768,56.599998474121094,-0.06556194812025518
1843,2012-10-19,54.1500015258789,55.40999984741211,53.61000061035156,55.15999984741211,473800.0,-0.024675773065365614,1.384107599845391,1.0306110135811144,58.63096437623636,81.53724619746595,1.1723149876360424,-0.160518679414416,-2.275284511693499,1.8031496826669837,17.617904849101652,1.9099998474121094,1.9055924874324361,-0.20649871826172728,-3.030122094670631,2.6171246581471763,-1.618310406466179,1.2053129699427245,2.7199974060058736,16.56445379006725,-50.58509162694848,1.411811688204453,10,1.089998245239265,-0.6350021362304616,-2.987500190734856,0.7599983215332102,-1.9900016784667898,4,-0.040627898447759825,-1.117649698751248,55.52000045776367,1.3673491630984422,56.72999954223633,5.555546136565931,56.56999969482422,-0.040627898447759825
1844,2012-10-22,54.02999877929688,54.54999923706055,53.77999877929688,54.099998474121094,203400.0,-0.002216117141283336,-1.7017574386636931,0.0693067437161181,50.17182536015165,78.61674937679241,1.3548421414167393,0.10340073631988389,-2.018864249143533,1.8950945566623503,18.313734895766746,0.7700004577636648,1.792893804542878,-0.4145013809204059,-3.068962363352881,2.2399596015120693,-1.741731872136647,0.9127291102958353,2.774800186157229,12.883386048732387,-48.10023018385624,1.3272304912162376,10,1.210000991821282,-0.5149993896484446,-3.2474985122680735,0.8800010681152273,-1.5900001525879048,0,-0.039792666291998624,1.384107599845391,54.1500015258789,-1.117649698751248,55.52000045776367,1.3673491630984422,56.72999954223633,-0.039792666291998624
1845,2012-10-23,54.36999893188477,54.38000106811523,53.599998474121094,53.93999862670898,346600.0,0.006292803262438085,2.466642931014099,-6.142888283379573,52.302623736223524,74.85877737139784,1.1200897071871125,-0.08418593807469676,-2.223420575796858,1.5344768891001692,19.316373041789863,0.7800025939941335,1.6748188728052682,-0.17400112152098757,-2.6455088274114473,2.297506584369472,-1.4097549744662174,1.0617527314242423,2.37090406646729,23.547411314134024,-37.04425109010688,1.2357538529452299,10,0.864999771118157,-0.6049995422363352,-3.487499237060554,0.18000221252440696,-1.549999237060554,1,-0.038256355659731955,-1.7017574386636931,54.02999877929688,1.384107599845391,54.1500015258789,-1.117649698751248,55.52000045776367,-0.038256355659731955
1846,2012-10-24,53.459999084472656,54.5099983215332,53.27999877929688,54.349998474121094,127600.0,-0.016737168756471243,1.0330586328871172,-2.0697645535032407,43.88805116530971,69.9837076360668,2.016388927307382,0.9094587377431935,-1.188015266538855,2.387541701827729,20.07771771226665,1.229999542236321,1.5325441949430143,-1.1075008392333956,-3.5251450335751358,1.3101433551083446,-2.3163229364042692,0.10132125793747804,3.1552677329101684,5.454549658064521,-53.37486824073951,1.208822097170871,10,1.6149997711181712,0.5,-2.3849992752075195,0.5650024414062429,-0.5999984741210938,2,-0.029741866438783626,2.466642931014099,54.36999893188477,-1.7017574386636931,54.02999877929688,1.384107599845391,54.1500015258789,-0.029741866438783626
1847,2012-10-25,54.290000915527344,54.43999862670898,53.72000122070313,53.77000045776367,75800.0,0.015525661153551251,-1.3225762786948865,-0.5842705779484629,49.60319062189677,66.01369140248032,1.1085742594834045,0.20578295775213462,-1.8903751528058308,1.5171479523534046,20.79454865387537,0.979999542236321,1.4965552427797135,-0.35099906921387003,-2.6303789414698926,1.9283808030421525,-1.4906890053418849,0.7886908669141448,2.125149819570325,47.417916889787364,-11.64835405571575,1.1396899361280128,10,0.7849979400634837,-0.09000205993651633,-3.1400012969970703,-0.6149997711181641,-1.1399993896484446,3,-0.025234900045658315,1.0330586328871172,53.459999084472656,2.466642931014099,54.36999893188477,-1.7017574386636931,54.02999877929688,-0.025234900045658315
1848,2012-10-26,54.36999893188477,54.61999893188477,53.56999969482422,54.2599983215332,107000.0,0.001473531313471499,2.4426170047776905,0.21153944907018202,48.85904603806206,61.6550699490293,0.960247419439952,0.28782041334294917,-1.867216896963889,1.3816443928469582,21.996994928966895,1.049999237060554,1.3757506663464483,-0.3645009994506765,-2.4161337610613813,1.6871317621600284,-1.390317380256029,0.6613153813546759,1.8570426858648474,81.34328570655872,19.378248115291903,1.0258163808053526,10,0.7049999237060547,-0.1700000762939453,-3.2199993133544993,-0.829998016357429,-1.8699989318847727,4,-0.04910793123778279,-1.3225762786948865,54.290000915527344,1.0330586328871172,53.459999084472656,2.466642931014099,54.36999893188477,-0.04910793123778279
1849,2012-10-31,53.54999923706055,55.06000137329102,52.9900016784668,54.36000061035156,252200.0,-0.015081841289927733,-1.145081304589314,-7.363607990012008,44.49876325351999,57.03396318854134,1.4551289655243593,1.2141762615672889,-0.9479163481710557,2.146075910468255,22.61362410585333,2.069999694824226,1.1437196827195564,-1.2125005722045898,-3.1773374382138257,0.7523362938046461,-2.194919005209208,-0.2300821391999719,2.500219810381907,27.05302614265855,-37.30471327113874,0.9824184330046186,10,1.3800010681152344,0.6949996948242259,-2.3299989700317383,-0.09499931335449219,-0.8999977111816477,2,-0.025957038458488957,2.4426170047776905,54.36999893188477,-1.3225762786948865,54.290000915527344,1.0330586328871172,53.459999084472656,-0.025957038458488957
1850,2012-11-01,54.75,55.15999984741211,53.36000061035156,53.6500015258789,218400.0,0.022408978151935433,-1.1428558453413018,-1.3580205051404224,49.160125146094956,52.5523101225908,-0.03373616862442219,0.07637277423353339,-2.0294010320183986,0.8988368179032662,22.811429067109128,1.7999992370605469,0.9586425050227874,-0.04949989318847514,-1.9822803394898827,1.8832805531129324,-1.015890116339179,0.9168903299622286,1.0554016579243992,81.10598187226203,20.37865435156865,0.9663902231507044,11,0.03500175476074219,-0.3250007629394531,-3.395000457763672,-1.2950000762939453,-2.509998321533203,3,-0.042191805904858826,-1.145081304589314,53.54999923706055,2.4426170047776905,54.36999893188477,-1.3225762786948865,54.290000915527344,-0.042191805904858826
1851,2012-11-02,53.11000061035156,54.9900016784668,53.099998474121094,54.7400016784668,186100.0,-0.029954326751569615,-1.290905559961067,-1.481821208359044,37.82696462768303,48.326839369464224,1.1608400707115365,1.727772419864671,-0.30651933302542034,2.487010621631086,21.78444617558453,1.8900032043457031,0.5627290357382364,-1.6404993057251005,-3.6948804620925486,0.4138818506423476,-2.667689883908828,-0.6133087275413729,2.4701690492162314,5.529909361310147,-48.56124647112115,1.0271905781837252,11,1.0900001525878906,1.3149986267089844,-1.7550010681152344,0.3449993133544922,-0.8800010681152344,4,-0.005460382455179658,-1.1428558453413018,54.75,-1.145081304589314,53.54999923706055,2.4426170047776905,54.36999893188477,-0.005460382455179658
1852,2012-11-05,52.81999969482422,53.25,52.2400016784668,53.25,213600.0,-0.005460382455179658,3.6976632777984775,0.2638036953392855,37.044326792222236,45.928324082351544,1.1483277713627373,2.0047842126115327,0.057932975628020245,2.723452522357661,21.26479743577572,1.0099983215332031,0.1693653180174408,-1.8570001602172823,-4.079090962738469,0.36509064230390464,-2.9680455614778793,-0.7459547589566853,2.5529565262554925,19.862958221200326,-29.7999955299186,1.1110454012605948,11,0.8800010681152344,1.6049995422363281,-1.2150001525878906,0.30500030517578125,-1.029998779296875,0,0.0007573062430605848,-1.290905559961067,53.11000061035156,-1.1428558453413018,54.75,-1.145081304589314,53.54999923706055,0.0007573062430605848
1853,2012-11-06,53.1500015258789,55.47000122070313,51.599998474121094,52.18000030517578,433000.0,0.006247668174201415,-2.6337970657344325,-2.2558151913557083,31.51127400233213,43.85492948703826,0.7393042639212624,1.665671996883276,-0.2138471338542658,2.337275092173833,20.45073764042152,3.8700027465820384,-0.2838996294568332,-1.466998481750494,-3.7888312491966047,0.8548342856956168,-2.6279148654735494,-0.3060820980274386,-0.9099998474121023,40.05173001819593,-3.300900165666782,1.160916383723057,11,0.38499832153321023,1.0849971771240305,-1.4275007247924734,-0.29000091552733664,-2.370002746582017,1,0.0,3.6976632777984775,52.81999969482422,-1.290905559961067,53.11000061035156,-1.1428558453413018,54.75,0.0
1854,2012-11-07,51.86000061035156,52.209999084472656,50.2599983215332,51.54999923706055,423800.0,-0.02427094785499173,2.8613940664362736,0.3195886424414055,27.762052313564396,41.12819932896503,1.8876239990764532,2.8929210155574623,1.11832921805901,3.5489777024719373,19.607144877365798,2.890003204345696,-0.6566518264537393,-2.622999382019046,-5.252500310634645,0.006501546596552998,-3.937749846326845,-1.3082489177112464,3.6100006103515696,30.710199586899954,-6.141622973803059,1.3147504643078005,11,1.0049991607666016,1.7049980163574219,0.034999847412109375,0.6650009155273366,-1.3400001525878906,2,0.012340905941306435,-2.6337970657344325,53.1500015258789,3.6976632777984775,52.81999969482422,-1.290905559961067,53.11000061035156,0.012340905941306435
1855,2012-11-08,51.27999877929688,52.0,51.27000045776367,51.91999816894531,229800.0,-0.011183991982809727,-1.2121331221750842,-2.064505014458846,25.249782846483313,39.05728062687321,2.216280004408439,3.3974463063435465,1.7178727689324518,4.041404163367197,18.717963313153096,0.7299995422363281,-0.8491460937107078,-3.0445011138915916,-6.039180222526461,-0.04982200525672198,-4.541840668209026,-1.5471615595741568,4.19000244140625,19.577733016735714,-9.722829944932172,1.497339554317436,11,1.585000991821282,2.2849998474121023,0.7675018310546804,1.110002517700181,0.1100006103515554,3,0.026716122839205658,2.8613940664362736,51.86000061035156,-2.6337970657344325,53.1500015258789,3.6976632777984775,52.81999969482422,0.026716122839205658
1856,2012-11-09,51.0,51.58000183105469,50.959999084472656,51.13999938964844,140400.0,-0.00546019473405146,-4.636357331113885,0.21874925494123218,27.57937536637914,36.61019004292681,2.35867047818315,3.552420294258411,1.9939301928946023,4.2386551846019245,17.68459467384099,0.6200027465820312,-0.9844034711623237,-3.12949981689453,-6.455919921800557,0.19692028801149775,-4.792709869347547,-1.4662897644415125,4.365801162719734,14.203479206982703,-15.586944852269639,1.6632100524530147,11,1.864999771118164,2.5649986267089844,1.432499885559082,1.0500011444091797,0.31999969482421875,4,0.024313758401309782,-1.2121331221750842,51.27999877929688,2.8613940664362736,51.86000061035156,-2.6337970657344325,53.1500015258789,0.024313758401309782
1857,2012-11-12,51.47999954223633,51.59000015258789,50.86999893188477,50.9900016784668,164100.0,0.009411755730124094,1.0281750679661528,-3.5,35.473339684239605,35.12288933694653,1.6071648277422952,2.9022476389860543,1.5116171536344467,3.666841675951197,16.190177140455496,0.7200012207031179,-1.1663932861016804,-2.447000312805173,-5.90494054435915,1.0109399187488037,-4.175970428582161,-0.7180301970281846,3.783685563659674,23.416517117437667,-7.714493959009236,1.7289701157769892,11,1.385000228881836,2.0849990844726562,1.9825010299682617,0.2500019073486328,0.720001220703125,0,0.014568764698311032,-4.636357331113885,51.0,-1.2121331221750842,51.27999877929688,2.8613940664362736,51.86000061035156,0.014568764698311032
1858,2012-11-13,50.38999938964844,51.77999877929688,50.36999893188477,51.04999923706055,275800.0,-0.021173274325568148,-3.0285666018169657,-1.3469443363176332,32.08662363369305,33.74376271252132,2.316874873557495,3.78793798190641,2.598518209268917,4.672926254359453,14.568739182883172,1.4099998474121094,-1.2532014275053882,-3.2840003967285156,-7.003312030707505,0.43531123725047394,-5.14365621371801,-1.4243445797390208,4.773611980560311,6.6667188334464695,-25.666549972119153,1.8596558169894961,11,2.4750003814697266,3.174999237060547,3.095001220703125,1.3400020599365234,1.1800003051757812,1,0.027783320953294277,1.0281750679661528,51.47999954223633,-4.636357331113885,51.0,-1.2121331221750842,51.27999877929688,0.027783320953294277
1859,2012-11-14,50.11000061035156,51.2599983215332,49.83000183105469,50.4000015258789,391600.0,-0.005556633909275188,-2.3647036648086814,0.43939542814205784,28.91090417747023,31.49384927156301,2.299400475627941,3.7490061677236284,2.8785479934833873,4.870840429306028,12.577208877678592,1.4299964904785156,-1.4751476453537933,-3.239499282836917,-7.015955254080907,0.5369566884070736,-5.127727268458912,-1.3512712972149217,4.955538498883676,12.903180440606695,-19.692894541459175,1.8882279856219961,11,2.5400009155273438,3.239999771118164,3.4650001525878906,1.6200008392333984,2.6300010681152344,2,0.01337054801006965,-3.0285666018169657,50.38999938964844,1.0281750679661528,51.47999954223633,-4.636357331113885,51.0,0.01337054801006965
1860,2012-11-15,50.68999862670898,51.0099983215332,49.90999984741211,50.15999984741211,744900.0,0.011574496294011194,-1.1359218986104116,-1.8275762279340393,35.823949191514544,31.271292000877622,1.2101910444831603,2.8521372019518694,2.2766295188201227,4.1970863770357525,10.419368293877804,1.0999984741210938,-1.7079213846479107,-2.3655012130737347,-5.999124921948308,1.2681224958008386,-4.182313067511025,-0.5486893586364445,4.166118991399038,44.102468797683265,7.739678934254243,1.8168118544372869,11,1.960002899169929,2.6600017547607493,2.885002136230476,1.0400028228759837,1.75,3,-0.0033536826504416695,-2.3647036648086814,50.11000061035156,-3.0285666018169657,50.38999938964844,1.0281750679661528,51.47999954223633,-0.0033536826504416695
1861,2012-11-16,49.97000122070313,51.1500015258789,49.84000015258789,50.52999877929688,263400.0,-0.01420393421803079,-2.1951264898258467,-1.0566016007370442,27.639743949200522,30.226338351652988,1.6069240891225647,3.2039961712640306,2.9781385258435833,4.824416345799428,8.029543130063628,1.3100013732910085,-1.874988116421207,-2.7474987030029254,-6.194809654232067,0.6998122482262161,-4.471154178617496,-1.0238432273883546,4.68507176592275,7.179467115302189,-26.637156999186587,1.723655475614571,11,2.680000305175774,3.3799991607665945,3.604999542236321,1.7600002288818288,1.7399978637695241,4,0.028417012892867133,-1.1359218986104116,50.68999862670898,-2.3647036648086814,50.11000061035156,-3.0285666018169657,50.38999938964844,0.028417012892867133
1862,2012-11-19,51.88000106811523,51.959999084472656,50.02000045776367,50.18000030517578,160800.0,0.03822292977292863,1.0860236224509676,-3.0357288828337747,39.164498143115146,31.07669658951777,-0.5033718426642864,1.0617510681815574,1.0811348055490626,2.824090970190383,6.212070244792625,1.9899978637695241,-2.158347132681989,-0.6554988861084041,-3.8552913492993923,2.544293577082584,-2.2553951177038982,0.94439734548709,2.5820690722878084,96.24421974117303,65.61223771941091,1.5998962315954932,11,-0.8600006103515554,1.4699993133544993,1.6949996948242259,-0.5149993896484304,-0.8100013732910085,0,-0.010794166572120178,-2.1951264898258467,49.97000122070313,-1.1359218986104116,50.68999862670898,-2.3647036648086814,50.11000061035156,-0.010794166572120178
1863,2012-11-20,51.95000076293945,52.0099983215332,51.22000122070313,51.7599983215332,122700.0,0.0013492616303596439,4.096795629060793,0.11176609184440577,42.5512160504307,32.71993700472514,-0.8509824548600236,0.862713861773841,1.0181202104054066,2.6310021416491622,6.138981684988319,0.789997100830071,-2.1977119151235627,-0.47549915313720703,-3.591768342775275,2.640770036500861,-2.0336337479562445,1.0826354416818305,2.3267866450896477,97.24781398246286,63.42998795137491,1.5581345948190355,11,-1.0300006866455078,1.3999996185302734,1.7300004959106445,-0.7000007629394531,-1.25,1,0.004812319467343507,1.0860236224509676,51.88000106811523,-2.1951264898258467,49.97000122070313,-1.1359218986104116,50.68999862670898,0.004812319467343507
1864,2012-11-21,51.88000106811523,52.349998474121094,51.5099983215332,52.11000061035156,113400.0,-0.0013474435764428971,1.366213377319056,-1.2105083520719937,35.067638455495555,33.81080985017094,-0.869259234926389,0.8046365696696185,1.1066860644157828,2.568751453358807,5.950799204145693,0.8400001525878906,-2.214066211273071,-0.4379989624023537,-3.4683684996739785,2.592370574869271,-1.9531837310381661,1.0771858062334587,2.2189149168348976,81.27499122315054,51.23129721597859,1.5151847686358129,11,-0.7900009155273366,1.4699993133544993,2.047499656677253,-0.7250003814697195,0.25,2,-0.005975354026766411,4.096795629060793,51.95000076293945,1.0860236224509676,51.88000106811523,-2.1951264898258467,49.97000122070313,-0.005975354026766411
1865,2012-11-23,52.290000915527344,52.290000915527344,51.709999084472656,52.11000061035156,39000.0,0.00790284963321053,5.444453863434069,-0.7826115801170707,45.10739878530529,35.758368007829404,-1.2526535595197075,0.24329241686474745,0.7245903683978838,2.0209961913938272,5.911594074711338,0.5800018310546875,-2.20416980305302,0.07600078582763814,-2.796506926620019,2.948508498275295,-1.3602530703961904,1.5122546420514666,1.6381585032669648,97.60965742171886,61.80214631192276,1.4362538562238274,11,-1.2000007629394531,1.0599994659423828,2.0049991607666016,-0.8950004577636719,1.5400009155273438,4,0.008605866419211017,1.366213377319056,51.88000106811523,4.096795629060793,51.95000076293945,1.0860236224509676,51.88000106811523,0.008605866419211017
1866,2012-11-26,51.86999893188477,52.65999984741211,51.4900016784668,52.20000076293945,141300.0,-0.008032166308833522,-1.1467928437438755,-1.8333403975755127,44.418325791348146,36.75225535306368,-0.7780883972117678,0.5671458457922611,1.1839878793142447,2.289981329079346,6.245550873473676,1.1699981689453125,-2.033063461183289,-0.2645011901855412,-3.07924044352508,2.550238063153998,-1.6718708168553107,1.1428684364842283,1.894234183399952,70.07571597838364,30.919057145871562,1.4073696266697708,11,-0.6249980926513743,1.4800014495849538,2.480001449584954,-0.4199981689453196,2.479999542236321,0,0.010989005331824231,5.444453863434069,52.290000915527344,1.366213377319056,51.88000106811523,4.096795629060793,51.95000076293945,0.010989005331824231
1867,2012-11-27,52.91999816894531,54.7400016784668,52.81999969482422,53.08000183105469,232100.0,0.020242900687917675,-9.666659602424447,0.4848568918481632,48.754044076925524,38.604190957867296,-1.7906485977186009,-0.6226781197044318,0.18575272965137657,1.088108954552979,7.157414151593663,2.870002746582024,-1.7380834401735115,0.8539981842041016,-1.8020802146922392,3.5100765831004423,-0.47404101524406883,2.182037383652272,-3.089996337890625,48.295361567146685,8.869735815254245,1.3280391994481704,11,-0.6349964141845703,0.285003662109375,1.5050010681152344,-1.4099979400634766,1.2400016784667969,1,-0.02286468492704352,-1.1467928437438755,51.86999893188477,5.444453863434069,52.290000915527344,1.366213377319056,51.88000106811523,-0.02286468492704352
1868,2012-11-28,51.70000076293945,52.72000122070313,51.38999938964844,52.72000122070313,186700.0,-0.023053617691199846,1.6078455571886219,6.37485695212669,49.12663764551355,40.85038356542766,-0.4082136894985453,0.40794935601975624,1.4672940273976707,2.170749529435561,7.5029175580713865,1.529998779296875,-1.4953357847969357,-0.23249931335449503,-2.659504136760006,2.194505510051016,-1.4460017250572506,0.9810030983482605,-1.7717989349365268,9.253766014600602,-29.982393354934004,1.2135024117027557,11,0.5900001525878906,0.9500007629394531,2.7249984741210938,-0.1900005340576172,1.3899993896484375,2,-0.012185707133815837,-9.666659602424447,52.91999816894531,-1.1467928437438755,51.86999893188477,5.444453863434069,52.290000915527344,-0.012185707133815837
1869,2012-11-29,52.15999984741211,52.81000137329102,51.68999862670898,52.06000137329102,251000.0,0.008897467653470548,-1.6666606116202283,-0.0980376757284309,54.867268213618196,42.96630790121696,-0.6111037777186823,-0.17025331227809204,1.0777096105824455,1.5847333331466018,7.861834147073549,1.1200027465820455,-1.3832531829504404,0.2969997406005831,-2.011703320088934,2.6057028012901,-0.8573517897441789,1.451351270945345,-2.1355620223999026,22.985072587376436,-17.963708566580088,1.1543515303447593,11,0.13000106811523438,0.4900016784667969,2.2174997329711914,-0.6499996185302734,1.5600013732910227,3,-0.027990780075607957,1.6078455571886219,51.70000076293945,-9.666659602424447,52.91999816894531,-1.1467928437438755,51.86999893188477,-0.027990780075607957
1870,2012-11-30,52.43999862670898,52.63000106811523,51.86000061035156,52.290000915527344,208200.0,0.005368074772162057,1.9056478835731814,1.5000000000000355,57.964603450363924,46.33573673467956,-0.6892405867360338,-0.666348959133721,0.8589685912207656,1.1916803327762437,8.337625515914967,0.7700004577636648,-1.1101899550200898,0.6924985885620032,-1.2020573376333559,2.5870545147573623,-0.2547793745356799,1.6397765516596863,-2.3212495246276816,31.343239393155887,-12.452095157146442,0.9472779630976811,11,-0.059997558593742895,0.21000289916992898,1.9375009536743235,-0.9299983978271413,0.8600006103515696,4,-0.005911471523873391,-1.6666606116202283,52.15999984741211,1.6078455571886219,51.70000076293945,-9.666659602424447,52.91999816894531,-0.005911471523873391
1871,2012-12-03,52.81999969482422,52.86999893188477,52.38999938964844,52.70000076293945,114200.0,0.007246397369692126,3.3636836538292636,0.8000050863406701,57.49441555920149,48.37239422535581,-0.6956050560744913,-1.1269704989980625,0.5065736278678443,0.7038384143467766,8.658493259905839,0.47999954223633523,-0.7447618337081323,1.0869997024536104,-0.7676682590795778,2.9416676639867987,0.15966572168701987,2.014333683220201,-2.608825541215211,42.68654710920161,-3.5342823540733264,0.927333980766594,12,0.1600017547607422,-0.1699981689453125,1.6799993515014648,-0.7049999237060547,0.25,0,0.01912158542343656,1.9056478835731814,52.43999862670898,-1.6666606116202283,52.15999984741211,1.6078455571886219,51.70000076293945,0.01912158542343656
1872,2012-12-04,52.86000061035156,53.77999877929688,52.25,53.29999923706055,174400.0,0.0007573062430605848,1.185716115214933,-3.666687859617891,65.6527490506761,50.93923122538309,-0.6503670132985775,-1.2267153252001606,0.5077855788661552,0.5549747855790415,8.476494179952033,1.529998779296882,-0.4900171909638047,1.1250005722045913,-0.7346824773009715,2.984683621710154,0.1951590474518099,2.0548420969573726,-2.5582499062454005,61.50634293339103,9.857438057561424,0.9298415247527824,12,0.2049999237060547,-0.20999908447265625,1.6574983596801758,-0.3300018310546875,-0.25,1,0.02818762479313608,3.3636836538292636,52.81999969482422,1.9056478835731814,52.43999862670898,-1.6666606116202283,52.15999984741211,0.02818762479313608
1873,2012-12-05,53.1500015258789,53.56999969482422,52.54999923706055,52.91999816894531,221000.0,0.005486207192183512,-1.1030910806984426,-0.5227365336431178,69.24052698876261,54.73621884019054,-0.8406502638534974,-1.5986814710355688,0.2609604412308997,0.1602050335219829,8.69804167761536,1.0200004577636719,-0.050972740997316635,1.415001487731928,-0.4446815617736348,3.2746845372374906,0.48515996297914654,2.3448430124847093,-2.759485802285525,69.85659294627801,12.7569319905434,0.9298415247527824,12,-0.08500099182128196,-0.4999999999999929,1.4874973297119283,-0.5650024414062429,-0.48000335693358664,2,0.01900279007595973,1.185716115214933,52.86000061035156,3.3636836538292636,52.81999969482422,1.9056478835731814,52.43999862670898,0.01900279007595973
1874,2012-12-06,52.5,53.20000076293945,52.43000030517578,53.20000076293945,130700.0,-0.012229567398270191,1.1999989100876836,-3.043437157926256,61.35509386695088,56.541518293706716,-0.1044356283740484,-0.9468182607576665,0.9371587365773593,0.6964429299194634,9.374066438273237,0.7700004577636719,0.13877213395318222,0.7329999923706083,-1.1575092567379173,2.623509241479134,-0.21225463218365803,1.6782546169248747,-2.022494557309159,33.33333333333321,-24.360708225296676,0.9452546245542641,12,0.5650005340576172,0.15000152587890625,2.1374988555908274,0.08499908447265625,-0.11999893188477273,3,0.01123809814453125,-1.1030910806984426,53.1500015258789,1.185716115214933,52.86000061035156,3.3636836538292636,52.81999969482422,0.01123809814453125
1875,2012-12-07,52.6500015258789,52.9000015258789,52.33000183105469,52.68999862670898,87300.0,0.002857171921502921,1.4782439234743072,0.057138653195350435,68.10810643621772,59.173716143136666,-0.22126965637134077,-1.042362559623335,0.8120909406420296,0.44628647761260964,10.04956801241921,0.5699996948242116,0.28174027739668617,0.8145013809204045,-1.1008271415741078,2.7298299034149167,-0.1431628803268552,1.7721656421676641,-2.0872461584725386,26.143911439113804,-36.37262658133132,0.9576642612472577,12,0.41499900817871804,7.105427357601002e-15,1.9374980926513743,0.07499885559082742,-0.17000198364257102,4,0.020322880604254134,1.1999989100876836,52.5,-1.1030910806984426,53.1500015258789,1.185716115214933,52.86000061035156,0.020322880604254134
1876,2012-12-10,52.2400016784668,52.81999969482422,51.86999893188477,52.790000915527344,148700.0,-0.0077872713300981555,2.1147729617840136,13.75097758702909,53.050851841075946,59.65113922804227,0.27573058267370243,-0.5635976819917943,1.2231092119007982,0.7678992803594369,10.362771278476746,0.950000762939446,0.5092973557563951,0.3425014495849581,-1.5389300713804204,2.2239329705503366,-0.5982143108977311,1.2832172100676473,-1.5937013848392283,19.371873096395635,-37.27231589620418,0.9407157604826876,12,0.3449974060058594,0.4099998474121094,2.3649988174438477,0.7549972534179759,0.1999969482421804,0,0.02029091739157951,1.4782439234743072,52.6500015258789,1.1999989100876836,52.5,-1.1030910806984426,53.1500015258789,0.02029091739157951
1877,2012-12-11,52.22999954223633,52.599998474121094,51.77000045776367,52.52999877929688,233600.0,-0.0001914650824865749,2.7727300312979546,0.5454539149252101,52.39724819422544,60.01454040012137,0.19843050314131006,-0.5212513125817111,1.239515054509937,0.6887185319428397,10.588938335902522,0.8299980163574219,0.5869862768084602,0.29499931335449503,-1.5812848458238307,2.1712834725328207,-0.6431427662346678,1.2331413929436579,-1.5018252209119751,25.555515524764814,-24.88051334334223,0.9381420795891645,12,0.5049991607666016,0.4200019836425781,2.082500457763672,0.7649993896484446,0.740001678466804,1,0.016082714147998667,2.1147729617840136,52.2400016784668,1.4782439234743072,52.6500015258789,1.1999989100876836,52.5,0.016082714147998667
1878,2012-12-12,51.790000915527344,52.63000106811523,51.7400016784668,52.47000122070313,274100.0,-0.008424251015992756,-1.2820532884697968,2.266673448367911,49.27536142857587,59.393217424005556,0.729223905473674,0.030577396839142068,1.6912527205797687,1.0414991341982613,10.463056814898874,0.8899993896484304,0.6988459387287094,-0.21499938964844034,-1.9475422523332355,1.5175434730363548,-1.081270820990838,0.6512720416939572,-0.9815900470601449,3.4246074256002927,-41.32964981885561,0.8662714313423988,12,0.9699993133544922,0.8600006103515625,2.2724990844726562,1.4949989318847656,1.3199996948242188,2,0.015833166254653808,2.7727300312979546,52.22999954223633,2.1147729617840136,52.2400016784668,1.4782439234743072,52.6500015258789,0.015833166254653808
1879,2012-12-13,50.77999877929688,52.29999923706055,50.70000076293945,51.88000106811523,238900.0,-0.019501875234137156,-1.53968350080684,1.6176496987512103,38.91335546341532,57.27641209212238,1.7018550805626873,1.1524336191474802,2.6857029812179363,1.9702984459204842,9.804607850350138,1.5999984741210938,0.6621868661801713,-1.2585014343261633,-2.8575312507192834,0.3405283820669567,-2.05801634252272,-0.4589865261296069,3.9600028991699148,3.636272209766997,-33.00977651459259,0.7995149081965595,12,1.460000991821282,1.50500297546386,3.1050004959106374,2.6400012969970703,1.870002746582017,3,0.03721936658295055,-1.2820532884697968,51.790000915527344,2.7727300312979546,52.22999954223633,2.1147729617840136,52.2400016784668,0.03721936658295055
1880,2012-12-14,50.52000045776367,51.209999084472656,50.45000076293945,50.63000106811523,150300.0,-0.005120093103255674,-5.079986572265625,0.10000034678993376,39.849637861980156,55.315881236875555,1.8560429963690694,1.474649125646792,2.893925006661192,2.166876258866907,9.189824750820819,0.7599983215332031,0.7028011846263738,-1.5099998474121108,-3.1407050671450634,0.12070537232084178,-2.3253524572785906,-0.694647237545631,4.139201202392577,2.9535749523967416,-28.246724619256575,0.8153526098664781,12,1.5949993133544922,1.7650012969970703,2.6949987411499023,2.9949989318847656,2.4899978637695312,4,0.036817113885550645,-1.53968350080684,50.77999877929688,-1.2820532884697968,51.790000915527344,2.7727300312979546,52.22999954223633,0.036817113885550645
1881,2012-12-17,51.38999938964844,51.38999938964844,50.5,50.58000183105469,207800.0,0.017220881314363945,1.1975359807098185,-7.36357331113933,38.17620950054002,52.262932397971554,0.8514004635056551,0.7552073410273437,1.9786126345047776,1.230527088419052,8.618895782687785,0.8899993896484375,0.665156402020159,-0.711000823974608,-2.0640778547893817,0.6420762068401658,-1.3875393393819948,-0.0344623085672211,3.1008342346191426,43.11919702383675,13.499623522465434,0.6765385154073853,12,0.6200008392333984,0.8950023651123047,1.8249998092651367,2.125,2.1700019836425852,0,0.021210355429726935,-5.079986572265625,50.52000045776367,-1.53968350080684,50.77999877929688,-1.2820532884697968,51.790000915527344,0.021210355429726935
1882,2012-12-18,51.31999969482422,51.77999877929688,51.06999969482422,51.33000183105469,113600.0,-0.0013621267883945354,-1.7842984726315596,-0.012348353552859619,46.4285637459155,49.728269815432974,0.7598885951021757,0.8233137546009459,1.9951036126950328,1.2431551589831855,8.688675074415478,0.7099990844726634,0.5652192043022168,-0.7530004501342802,-2.1478650166524247,0.6418641163838643,-1.450432733393356,-0.05556816687520438,3.0092006149902346,39.90820229791744,7.393896065200693,0.6974322832590736,12,0.5050010681152344,0.9650020599365234,1.8949995040893555,2.1949996948242188,2.5900001525878906,1,0.021823829667670713,1.1975359807098185,51.38999938964844,-5.079986572265625,50.52000045776367,-1.53968350080684,50.77999877929688,0.021823829667670713
1883,2012-12-19,52.20000076293945,52.36999893188477,51.04999923706055,51.27999877929688,177600.0,0.017147331904680208,1.0952404019364033,-91.98054919908395,50.34843969727017,48.50530824102401,-0.3006591625238144,-0.03899702492051205,1.0687820868595352,0.3020143180931001,9.005144208084745,1.3199996948242259,0.45615157611353396,0.11450061798095845,-1.280203599965425,1.509204835927342,-0.5828514909922333,0.8118527269541502,1.974031564999997,91.1459202568562,55.054011728688806,0.6973521089731932,12,-0.5249996185302734,0.08500099182128906,1.014998435974121,1.3149986267089844,0.9300003051757741,2,0.014750966408229482,-1.7842984726315596,51.31999969482422,1.1975359807098185,51.38999938964844,-5.079986572265625,50.52000045776367,0.014750966408229482
1884,2012-12-20,51.56999969482422,52.22000122070313,51.47000122070313,52.16999816894531,141500.0,-0.01206898580282234,1.1428431297751087,-0.6521708483122125,42.857160753893496,45.699647609654654,0.20511856786849592,0.5972078826574929,1.6380617185901087,0.8602046010548605,9.657163777966245,0.75,0.24720237820083923,-0.5000003814697251,-1.9111145448419364,0.9111137819024862,-1.2055574631558343,0.20555670021638406,2.4550713705152347,58.333333333333115,20.746793032705995,0.7055570816861068,12,0.06500053405761719,0.7150020599365234,1.6449995040893555,1.9449996948242188,1.2600021362304688,3,0.029862340985856273,1.0952404019364033,52.20000076293945,-1.7842984726315596,51.31999969482422,1.1975359807098185,51.38999938964844,0.029862340985856273
1885,2012-12-21,52.7400016784668,52.7400016784668,50.9000015258789,51.349998474121094,728900.0,0.022687647674351386,1.6474761307532602,-2.316677898859403,49.41861980213501,45.29606627199455,-1.0625084374146354,-0.5663918079966805,0.4225832971736665,-0.37297895919864743,10.135380559596834,1.8400001525878977,-0.006312570146555174,0.6475015640258803,-0.792438629041321,2.0874417570930817,-0.07246853250772034,1.367471660559481,1.1420665747766563,100.0,60.45369152199886,0.7199700965336006,12,-1.1450004577636719,-0.4500007629394531,0.25999927520751953,0.6099987030029297,0.18999862670898438,4,-0.0017064874805388097,1.1428431297751087,51.56999969482422,1.0952404019364033,52.20000076293945,-1.7842984726315596,51.31999969482422,-0.0017064874805388097
1886,2012-12-24,52.43999862670898,52.47000122070313,51.36999893188477,52.41999816894531,95000.0,-0.005688339821959265,26.498116626133484,0.014388785364764182,47.058814101108496,44.70290692831489,-0.8170767273652544,-0.23346623045461712,0.6581791347623991,-0.13040019995877827,10.374810818901095,1.3700027465820241,-0.1550515333481428,0.3189985275268512,-1.1249569547534009,1.7629540098071033,-0.40297921361327127,1.0409762686669737,1.3047869269223185,83.69548766961375,44.98847089359883,0.7219777411401256,12,-0.8449974060058523,-0.14999771118163352,0.5600023269653391,0.9100017547607493,-0.20999908447264914,0,0.010869559682519014,1.6474761307532602,52.7400016784668,1.1428431297751087,51.56999969482422,1.0952404019364033,52.20000076293945,0.010869559682519014
1887,2012-12-26,51.709999084472656,52.41999816894531,51.68000030517578,52.36000061035156,135700.0,-0.013920662878593504,-1.084503712618605,-32.499332443269225,40.50131501207317,43.72801288203681,-0.18840959601577367,0.4229185562975317,1.293651065388346,0.568802457748852,9.023082618326047,0.759998321533196,-0.3989262551602124,-0.35050106048583984,-1.7543382338840487,1.053336112912369,-1.0524196471849407,0.35141752621326106,1.9029950775309672,44.02160279468037,8.872491755668534,0.7019185866991042,12,-0.11499786376953125,0.6700019836425781,1.2900018692016602,1.6400012969970703,1.8700027465820312,2,0.03577649045779774,26.498116626133484,52.43999862670898,1.6474761307532602,52.7400016784668,1.1428431297751087,51.56999969482422,0.03577649045779774
1888,2012-12-27,51.06999969482422,52.040000915527344,50.86000061035156,51.59000015258789,91900.0,-0.012376704718229492,-1.5106426151005419,0.7999988262497506,40.55482878728017,43.91039880691068,0.3785227750282303,1.0680598353811632,1.8323160097628488,1.1824333109170198,9.190397613663679,1.1800003051757812,-0.49662281383013607,-0.9590003967285128,-2.423843885024027,0.5058430915670016,-1.69142214087627,-0.2265786525807556,2.4164747312168373,11.170157721409572,-23.208603163394145,0.7324217441477561,12,0.5250015258789062,1.5250015258789062,1.1150007247924805,2.280000686645508,3.1500015258789134,3,0.055609950451511736,-1.084503712618605,51.709999084472656,26.498116626133484,52.43999862670898,1.6474761307532602,52.7400016784668,0.055609950451511736
1889,2012-12-28,50.70000076293945,51.06000137329102,50.61000061035156,50.9000015258789,110100.0,-0.007244937029483922,-1.3684184108819326,0.3846165132230359,37.483956489951815,43.647545321129755,0.8224723820524531,1.3945714758726524,2.0575182442377695,1.5032065511188506,9.385436699401012,0.45999908447265625,-0.6077824244023375,-1.2559993743896456,-2.8344655871413877,0.32246683836209655,-2.0452324807655202,-0.46676626801377097,2.665014716577538,4.22535715756841,-29.906421181442028,0.7892331063758723,12,0.9200000762939453,1.8950004577636719,1.4349994659423828,2.6499996185302734,3.4399986267089844,4,0.04792899938084516,-1.5106426151005419,51.06999969482422,-1.084503712618605,51.709999084472656,26.498116626133484,52.43999862670898,0.04792899938084516
1890,2012-12-31,52.13000106811523,52.33000183105469,50.06000137329102,50.6500015258789,180500.0,0.028205133799940052,1.4148927319912654,-7.399969482538553,49.37570632477296,44.89193385715564,-0.39686710005681647,-0.06307788399352177,0.49731967418438927,0.024610958221991552,9.306850051984371,2.2700004577636648,-0.6351180374211154,0.1895008087158132,-1.3749803320879224,1.7539819495195488,-0.5927397616860546,0.971741379117681,1.1184138227386597,85.89210895789053,47.83226103763557,0.7822405704018682,12,-0.729999542236321,0.270000457763679,0.08999919891358132,1.2199993133544993,1.829998016357429,0,0.013427982900380275,-1.3684184108819326,50.70000076293945,-1.5106426151005419,51.06999969482422,-1.084503712618605,51.709999084472656,0.013427982900380275
1891,2013-01-02,53.83000183105469,53.86000061035156,52.7599983215332,53.0,191500.0,0.03261079470760353,1.4719169509832497,0.5608122214690198,57.619055750145414,46.135321857625634,-1.9158243815002933,-1.7745123149818909,-1.3209676648736064,-1.719383152328703,9.476979531808897,1.7299995422363352,-0.4497673589494511,1.8390014648437472,0.0995643141184388,3.5784386155690555,0.969282889481093,2.7087200402064013,-3.7700004577636648,99.21055828105692,57.10826261443298,0.8697185753626524,1,-1.8700008392333984,-1.4300003051757812,-1.610001564025879,-0.48000144958496094,0.17999649047851562,2,-0.016719329282275708,1.4148927319912654,52.13000106811523,-1.3684184108819326,50.70000076293945,-1.5106426151005419,51.06999969482422,-0.016719329282275708
1892,2013-01-03,54.349998474121094,54.56999969482422,53.599998474121094,53.93000030517578,120100.0,0.009659978179053619,1.2558151913557247,0.5060207739681956,62.098285045091295,47.44086022960576,-2.1912492030293578,-2.294814951544879,-1.9166394355782046,-2.204952060617032,9.172669046822286,0.970001220703125,-0.2211533120867415,2.2844982147216797,0.2807909363109573,4.288205493132402,1.282644575516315,3.2863518539270444,-4.289997100830071,95.1219223374714,46.13907592763498,1.0018536392053623,1,-2.0349979400634766,-1.9499969482421875,-2.0524978637695312,-0.9999980926513672,-0.5099983215332031,3,-0.03900642118498332,1.4719169509832497,53.83000183105469,1.4148927319912654,52.13000106811523,-1.3684184108819326,50.70000076293945,-0.03900642118498332
1893,2013-01-04,54.15999984741211,54.88000106811523,54.0099983215332,54.58000183105469,83600.0,-0.003495834996195102,-1.4166573948978582,-1.0000090826521344,67.31558222022448,50.158462614753645,-1.8930623062749419,-2.1347182383160686,-1.7619180768770377,-1.9445565848326538,8.92105450698931,0.8700027465820241,-0.03051540239421513,2.043999671936035,-0.11934492528794749,4.207344269160018,0.9623273733240438,3.1256719705480265,-3.9195985412597594,85.06221439233146,29.089879603003226,1.0816722986119915,1,-1.6899986267089844,-1.6899986267089844,-1.4149980545043945,-0.8099994659423828,-0.8600006103515625,4,-0.010708973744303574,1.2558151913557247,54.349998474121094,1.4719169509832497,53.83000183105469,1.4148927319912654,52.13000106811523,-0.010708973744303574
1894,2013-01-07,53.09000015258789,53.959999084472656,53.02000045776367,53.91999816894531,74900.0,-0.01975627211666886,1.0659313941253652,1.976176419832699,62.157047157166254,51.57384343197934,-0.6534984030636934,-1.073278414091142,-0.7364878417697014,-0.8088689480797839,8.429214278049182,1.1399993896484375,0.08354044099891667,0.9444999694824219,-1.256652807504807,3.1456527464696507,-0.1560764190111925,2.0450763579760363,-2.571222860717768,62.86304919376926,0.17658883395151292,1.100576388493613,1,-0.6199989318847656,-0.6199989318847656,-0.6199989318847656,0.26000022888183594,-0.0800018310546875,0,0.021284631095638717,-1.4166573948978582,54.15999984741211,1.2558151913557247,54.349998474121094,1.4719169509832497,53.83000183105469,0.021284631095638717
1895,2013-01-08,53.72000122070313,53.7400016784668,52.91999816894531,52.91999816894531,95500.0,0.01186666163692851,-1.0500009536706785,-0.9638614020654652,61.27783842230356,53.153735023223234,-1.262648446715687,-1.7065008338114964,-1.4156175259503456,-1.3726839143227991,7.98359581904686,0.8200035095214844,0.13041846050182926,1.5210010528564553,-0.7814638184212868,3.8234659241341973,0.3697686172175878,2.6722334884953227,-2.9395505022583066,45.28309695436453,-19.057330677367084,1.1512324356388706,1,-1.250000000000007,-1.250000000000007,-1.250000000000007,-0.37000083923340554,-0.8400001525879048,1,0.007818282937481547,1.0659313941253652,53.09000015258789,-1.4166573948978582,54.15999984741211,1.2558151913557247,54.349998474121094,0.007818282937481547
1896,2013-01-09,53.29999923706055,53.93999862670898,53.0,53.91999816894531,71900.0,-0.007818353948225942,1.8484813455481137,-0.7749957084819401,59.269657202434956,55.239106377707884,-0.7910094859797852,-1.2680271855278349,-1.0213010404746967,-0.8893838810128045,8.048911110517523,0.9399986267089773,0.28093831169877603,1.0479991912841768,-1.3066479219255882,3.402646304493942,-0.12932436532070568,2.2253227478890594,-2.2735754976354983,19.387780919924634,-46.05854556343206,1.1773235566048839,1,-0.8299980163574219,-0.8299980163574219,-0.7849979400634766,0.05000114440917969,-0.39999771118164773,2,0.012382736526442617,-1.0500009536706785,53.72000122070313,1.0659313941253652,53.09000015258789,-1.4166573948978582,54.15999984741211,0.012382736526442617
1897,2013-01-10,53.06999969482422,53.47999954223633,52.58000183105469,53.31999969482422,161300.0,-0.004315188471455067,2.1578883966216487,0.4032265011167238,54.33698258665311,56.770456799860426,-0.388680015765253,-1.0243913630228008,-0.8469467240530406,-0.6017309489563445,8.075259478196925,0.8999977111816406,0.29684233427975926,0.7759996414184585,-1.6067932255503479,3.1587925083872648,-0.41539679206594826,1.9673960749028652,-1.8123613156777623,21.304262013397953,-39.20206380724811,1.1913964334844047,1,-0.5999984741210938,-0.5999984741210938,-0.25499820709228516,0.2800006866455078,0.22999954223632812,3,0.017712429472666047,1.8484813455481137,53.29999923706055,-1.0500009536706785,53.72000122070313,1.0659313941253652,53.09000015258789,0.017712429472666047
1898,2013-01-11,52.61000061035156,53.20000076293945,52.38000106811523,53.20000076293945,334200.0,-0.008667780047443951,1.7796592635696746,2.3600006103515625,55.27383798757321,58.74711029959614,0.34949407101866115,-0.5268204919530532,-0.4516643486994667,-0.10005944063244954,8.00719643507724,0.8199996948242259,0.34702647485822524,0.27500057220458984,-2.0994824194424524,2.649483563851632,-0.9122409236189313,1.462242068028111,-1.13502046986698,14.556951328748028,-44.31476761261486,1.1872414958235225,1,-0.1399993896484375,-0.1399993896484375,0.24750041961669922,0.7399997711181641,0.27000045776366477,4,0.023379576657794443,2.1578883966216487,53.06999969482422,1.8484813455481137,53.29999923706055,-1.0500009536706785,53.72000122070313,0.023379576657794443
1899,2013-01-14,52.66999816894531,52.83000183105469,52.2599983215332,52.47000122070313,277800.0,0.0011404211727370495,1.1923031779101498,-0.3389777907089396,49.59997977119654,58.77202957142099,0.6686428587994584,-0.4616321924400495,-0.5505806724247009,-0.11585622971612253,8.30188561972897,0.5700035095214844,0.5248555125655088,0.2404981613159194,-2.0211684326932016,2.5021647553250403,-0.8903351356886446,1.3713314583204834,-0.9907167728028909,24.404748388971996,-28.055632484810758,1.1308332970045611,1,0.9000015258789062,-0.1999969482421875,0.18750286102294922,0.6800022125244141,5.560001373291016,0,0.011961288969375428,1.7796592635696746,52.61000061035156,2.1578883966216487,53.06999969482422,1.8484813455481137,53.29999923706055,0.011961288969375428
1900,2013-01-15,52.38000106811523,52.66999816894531,52.27999877929688,52.43000030517578,95800.0,-0.005505925781502441,-2.1199475105666705,-0.2500000000000444,49.65676415542334,57.887330505340756,1.1150960796487155,-0.026502578137332478,-0.34236007891741593,0.21870074708028397,8.385436672670775,0.3899993896484304,0.7602180219000445,-0.1424989700317454,-2.2189421063497576,1.9339441662862669,-1.180720538190755,0.8957225981272643,-0.508676491654434,7.1430193323368805,-39.65753015351662,1.038221568159007,1,1.1899986267089915,0.09000015258789773,0.47749996185303445,0.9699993133544993,6.319999694824226,1,0.012027438727974182,1.1923031779101498,52.66999816894531,1.7796592635696746,52.61000061035156,2.1578883966216487,53.06999969482422,0.012027438727974182
1901,2013-01-16,52.47999954223633,52.54999923706055,52.08000183105469,52.2400016784668,142200.0,0.00190909645059123,1.4736884373682415,-4.800030518043111,54.7472348111581,57.07054714601484,0.8978832484260835,-0.042851000899545966,-0.47178895286027966,0.15487539565325648,8.58584044479391,0.4699974060058594,1.0822392215427712,-0.09700050354003764,-2.10435645099097,1.9103554439108947,-1.1006784772655038,0.9066774701854285,-0.42815437627626807,28.57131179479075,-17.81320390405389,1.0036779737254669,1,1.0000019073486328,-0.009998321533203125,0.3775014877319336,0.8700008392333984,5.279998779296875,2,0.007621980361432357,-2.1199475105666705,52.38000106811523,1.1923031779101498,52.66999816894531,1.7796592635696746,52.61000061035156,0.007621980361432357
1902,2013-01-17,52.43999862670898,53.06999969482422,52.38000106811523,52.66999816894531,241400.0,-0.0007622125738617758,-2.942909459503526,-0.9583399561306206,59.121175964431245,56.16005756203781,0.7134894586764062,0.08997256552289201,-0.4529410157446634,0.22783098057496431,9.289554162422526,0.6899986267089915,1.2018209674943776,-0.19300136566162962,-2.113309435795621,1.7273067044723618,-1.1531554007286218,0.7671526694053625,-0.35999679565428977,32.14260169413529,-17.923968861079153,0.9601540350669943,1,0.5800018310546946,0.03000259399414773,0.17750167846680398,0.9100017547607493,5.760002136230476,3,0.008771985339748545,1.4736884373682415,52.47999954223633,-2.1199475105666705,52.38000106811523,1.1923031779101498,52.66999816894531,0.008771985339748545
1903,2013-01-18,52.97000122070313,53.0,52.31999969482422,52.47000122070313,367800.0,0.010106838441529042,1.4285831062670915,-2.173917370175575,64.79792782706821,56.45348874758247,-0.0034264780610371304,-0.3998882363040508,-1.0090126132863517,-0.2764984028912991,9.44458630528609,0.6800003051757812,1.1022820850809225,0.2985012054443459,-1.6161215338145922,2.213123944703284,-0.6588101641851196,1.2558125750738114,-0.8899993896484446,89.89912223241261,32.628039260430405,0.9573113696294686,1,0.03999900817870383,-0.5000000000000071,-0.27750110626221414,0.37999916076659446,5.759998321533196,4,0.006229903884322319,-2.942909459503526,52.43999862670898,1.4736884373682415,52.47999954223633,-2.1199475105666705,52.38000106811523,0.006229903884322319
1904,2013-01-22,53.11000061035156,53.1500015258789,52.68000030517578,52.91999816894531,228000.0,0.0026429938912992945,2.4814354337384747,0.3800048828125,57.68025509468889,56.0537572667364,-0.15677725034392864,-0.4412207007518987,-1.132404739991145,-0.3908676093345065,9.658973620764124,0.4700012207031179,0.8953380213443154,0.3615005493164034,-1.4894085180853907,2.2124096167181975,-0.5639539843844901,1.2869550830172969,-0.8619988250732433,96.26159561345405,40.850668444519485,0.9254545337008969,1,-0.10000038146972656,-0.6399993896484375,-0.4049997329711914,0.23999977111816406,5.279998779296875,1,-0.004330625863173232,1.4285831062670915,52.97000122070313,-2.942909459503526,52.43999862670898,1.4736884373682415,52.47999954223633,-0.004330625863173232
1905,2013-01-23,52.6500015258789,53.22000122070313,52.47000122070313,53.22000122070313,196400.0,-0.008661251726346353,1.6315803563062348,-2.999959845807977,38.521379408617115,53.7483930674233,0.1514023158252087,0.012321831319916043,-0.642103163073223,0.08404412505488068,10.395319791747731,0.75,0.6227488822975005,-0.093998527526864,-1.9454321411896274,1.7574350861358994,-1.0197153343582457,0.8317182793045177,-0.3300018310546804,49.99999999999907,0.12408491095901297,0.9257168068313812,1,0.12999916076660867,-0.18000030517577414,-0.387500762939446,0.6999988555908274,6.319999694824233,2,0.1059828652353354,2.4814354337384747,53.11000061035156,1.4285831062670915,52.97000122070313,-2.942909459503526,52.43999862670898,0.1059828652353354
1906,2013-01-24,53.0099983215332,53.27999877929688,52.38000106811523,52.47000122070313,343000.0,0.006837545778177301,-1.5000026491048577,-0.947363842004488,36.54616135889251,51.77163515322767,-0.28391373709262524,-0.31914524624119167,-0.957962921758515,-0.26901428705740926,11.133089594698815,0.8999977111816548,0.4759068144870966,0.23749828338623047,-1.6117788869902867,2.0867754537627476,-0.6871403018020246,1.1621368685744855,1.8700027465820241,71.87492549412244,26.577145332610982,0.9246385851882573,1,-0.3299980163574219,-0.5399971008300781,-0.80999755859375,0.34000205993652344,5.5,3,0.10733828752254304,1.6315803563062348,52.6500015258789,2.4814354337384747,53.11000061035156,1.4285831062670915,52.97000122070313,0.10733828752254304
1907,2013-01-25,53.56000137329102,53.63999938964844,52.36999893188477,53.20000076293945,318600.0,0.010375458765755186,3.8846486787857173,0.6666713761947703,44.38203290642997,50.561434588656205,-0.8460742356114039,-0.7625402752441843,-1.4720020303132344,-0.8107263153104967,12.04475908242123,1.2700004577636648,0.30094100854739736,0.6950012207031335,-1.1151629709786661,2.505165412384933,-0.21008087513776275,1.6000833165440298,1.2699996948242074,93.9395428142074,51.45457374666697,0.9050820958408984,1,-0.7000007629394602,-1.0900001525878977,-1.4125003814697337,-0.21000099182129617,4.69999694824218,4,0.07841666991324248,-1.5000026491048577,53.0099983215332,1.6315803563062348,52.6500015258789,2.4814354337384747,53.11000061035156,0.07841666991324248
1908,2013-01-28,53.90999984741211,54.47000122070313,52.599998474121094,53.45000076293945,251500.0,0.006534698751811785,1.3670893410721578,1.27777306828294,58.874464950986756,51.591932941966235,-1.108886441922749,-0.9368992102134328,-1.7460887108645693,-1.1444065417935292,12.432257626939853,1.8700027465820384,0.1791175065321866,0.9029996871948214,-0.7533130267002477,2.5593124010898904,0.07484333024728329,1.7311560441423595,0.8216011352538999,73.33329700292245,32.04522369583147,0.8281563569475353,1,-0.6349983215332031,-1.4399986267089844,-1.8549985885620117,-0.5599994659423828,4.069999694824219,0,0.0795770901070274,3.8846486787857173,53.56000137329102,-1.5000026491048577,53.0099983215332,1.6315803563062348,52.6500015258789,0.0795770901070274
1909,2013-01-29,53.13000106811523,54.099998474121094,52.84000015258789,54.0099983215332,565700.0,-0.014468536106559182,1.3773607992169057,-1.9130413149121943,43.815502729072044,50.94290389459387,-0.28695006029429493,0.036346867112996506,-0.8886500766684122,-0.3492660617092156,12.603734243336284,1.2599983215332031,0.11991226756408935,0.0015008926391502087,-1.2490698410362526,1.252071626314553,-0.6237844741985512,0.6267862594768516,1.5071358325195305,36.190538471179316,-4.402492530612186,0.6252853668376998,1,0.14500045776367898,-0.6599998474121023,-1.1499996185302663,0.2199993133544993,4.869998931884773,1,0.10540181369357837,1.3670893410721578,53.90999984741211,3.8846486787857173,53.56000137329102,-1.5000026491048577,53.0099983215332,0.10540181369357837
1910,2013-01-30,52.83000183105469,53.59000015258789,52.709999084472656,52.90999984741211,297000.0,-0.005646512912279578,-4.499946356408025,0.09090712050146013,44.94625367216672,49.853905990261495,0.09341859799608443,0.4126332049941652,-0.5317982902904745,-0.049926635869923075,13.535169207296105,0.8800010681152344,0.07560311760980198,-0.33349838256835795,-1.5029566242532155,0.8359598591164996,-0.9182275034107832,0.2512307382740673,1.7164495508300703,21.90487608605187,-20.487684099785312,0.5847291208424275,1,0.5649986267089844,-0.3600006103515625,-0.8700008392333984,0.5199985504150391,5.389999389648445,2,0.10524318315138603,1.3773607992169057,53.13000106811523,1.3670893410721578,53.90999984741211,3.8846486787857173,53.56000137329102,0.10524318315138603
1911,2013-01-31,52.93000030517578,53.34000015258789,52.88000106811523,53.0,165300.0,0.001892834954669853,-4.4118122251140734,0.8750178818368223,48.45133042110311,48.66836759655837,0.07148275708874507,0.25481630429700886,-0.549398828112821,-0.1439425999281596,13.267586249456343,0.5099983215332031,0.09892217271116976,-0.1884998321533189,-1.3185722484950944,0.9415725841884566,-0.7535360403242066,0.37653637601756884,1.5293929787089766,26.66670299707688,-17.63357331583484,0.5650362081708873,1,0.4650001525878906,-0.45999908447265625,-0.9874992370605469,0.4200000762939453,5.040000915527351,3,0.1141129960457743,-4.499946356408025,52.83000183105469,1.3773607992169057,53.13000106811523,1.3670893410721578,53.90999984741211,0.1141129960457743
1912,2013-02-01,52.22999954223633,53.09000015258789,52.18000030517578,53.09000015258789,353000.0,-0.013225028507528713,1.116277212966413,12.285776566757493,46.00838433630953,46.58064054202963,0.8253576836913652,0.8304249291265648,0.16499024367179516,0.5628210708450894,12.171192465962633,0.9099998474121094,0.1292818237793938,-0.7825006484985337,-1.820127271816574,0.2551259748195065,-1.3013139601575574,-0.26368733683951007,2.1458179675684335,2.1833719245056655,-43.98401109223012,0.5188133116590208,2,1.095001220703125,0.24000167846679688,-0.28749847412109375,1.1200008392333984,5.920001983642571,4,0.12023738913147963,-4.4118122251140734,52.93000030517578,-4.499946356408025,52.83000183105469,1.3773607992169057,53.13000106811523,0.12023738913147963
1913,2013-02-04,53.58000183105469,53.61000061035156,51.63000106811523,52.02999877929688,199000.0,0.02584725829313217,1.4596258280970205,-1.8023278508188203,57.52069711280788,46.56291187737619,-0.47943399053446,-0.5958044813363372,-1.1568965806360652,-0.7760122465227255,10.66815817159908,1.9799995422363352,0.13746050319668512,0.5965015411376982,-0.3328627644615878,1.525865846736984,0.13181938833805873,1.0611836939373376,0.6640666464723353,78.94748221993999,28.786876640887968,0.46468215279964237,2,-0.5300006866455078,-1.1100006103515625,-1.5925006866455078,-0.23000144958496094,4.959999084472656,0,0.08734595615049079,1.116277212966413,52.22999954223633,-4.4118122251140734,52.93000030517578,-4.499946356408025,52.83000183105469,0.08734595615049079
1914,2013-02-05,54.22000122070313,54.40999984741211,53.599998474121094,53.61000061035156,156800.0,0.011944743706177041,-1.5714130013563263,0.3935480060247551,64.37500633299578,49.43553709119603,-1.0565264991234713,-1.2087812477251347,-1.758507332338887,-1.3949401763182578,10.308718264861454,0.8299980163574219,0.13291429809473243,1.1800008773803796,0.09844179123922459,2.2615599635215347,0.6392213343098021,1.7207804204509571,-2.590000152587905,93.16551402382156,36.01176476900712,0.5407795430705775,2,-1.1700000762939524,-1.750000000000007,-2.125000000000007,-0.8700008392334055,6.930000305175767,1,0.06934707187165268,1.4596258280970205,53.58000183105469,1.116277212966413,52.22999954223633,-4.4118122251140734,52.93000030517578,0.06934707187165268
1915,2013-02-06,54.13999938964844,54.63999938964844,53.93999862670898,54.06999969482422,114200.0,-0.0014755040437761657,-3.24240532667485,0.11475348325286906,63.009401014900554,52.37589705297471,-0.8302513494706218,-1.154913925319434,-1.6534725437823283,-1.2920424241445758,10.105131321123354,0.7000007629394602,0.034353504443544125,1.0789991378784194,-0.07221848345743354,2.2302167592142723,0.5033903272104965,1.6546079485463423,-2.5099983215332102,83.38869505597219,21.685073143421164,0.575608810667926,2,-1.0049991607666016,-1.6699981689453125,-2.032498359680176,-0.7899990081787109,7.389999389648445,2,0.07129665042237865,-1.5714130013563263,54.22000122070313,1.4596258280970205,53.58000183105469,1.116277212966413,52.22999954223633,0.07129665042237865
1916,2013-02-07,53.959999084472656,54.4000015258789,53.7599983215332,53.97000122070313,103800.0,-0.003324719379479646,-2.1219389653888747,-0.1428882833788481,61.65644440985993,54.29527610891137,-0.5602367579308236,-0.9728092988210335,-1.4364747842116472,-1.082136578165482,9.662471754601482,0.640003204345696,0.0012475165748639938,0.8659988403320327,-0.35007620511489534,2.0820738857789607,0.25796131760856866,1.4740363630554967,-2.209598083496104,77.40861513738626,11.471431303616086,0.6080375227234631,2,-0.8249988555908203,-0.704998016357429,-2.05999755859375,-0.6099987030029297,7.560001373291016,3,0.0789474093496847,-3.24240532667485,54.13999938964844,-1.5714130013563263,54.22000122070313,1.4596258280970205,53.58000183105469,0.0789474093496847
1917,2013-02-08,54.0099983215332,54.56999969482422,53.95000076293945,54.02999877929688,120400.0,0.0009265981821511282,-7.857407558789068,1.9996186117460482,58.60925165582564,54.265807965004576,-0.6031151350061208,-1.0000484262259732,-1.4819825565695268,-1.101955274625226,9.67699829602784,0.6199989318847656,0.14404760800751149,0.8689981460571303,-0.4139901036542355,2.151986395768496,0.22750402120144742,1.5104922709128132,-2.144013385009778,79.06972028494921,15.495860493583976,0.6414941248556838,2,-0.8749980926513672,-0.7549972534179759,-1.8299970626831055,-0.6599979400634766,8.30000305175782,4,0.07331981155776335,-2.1219389653888747,53.959999084472656,-3.24240532667485,54.13999938964844,-1.5714130013563263,54.22000122070313,0.07331981155776335
1918,2013-02-11,53.84000015258789,54.18000030517578,53.33000183105469,54.13999938964844,134000.0,-0.0031475314613652605,3.4736636048787832,14.999618538999059,56.013179882265895,55.62110542647056,-0.4962797556220053,-0.772798834639012,-1.2700455321089947,-0.8911219754449036,9.62133687882227,0.8499984741210938,0.27622973079959223,0.6375000000000028,-0.6561911710221224,1.9311911710221281,-0.009345585511056242,1.284345585511062,-1.863054637939463,38.9312421376322,-19.66068123922735,0.646845585511062,2,-0.7049999237060547,-0.5849990844726634,-1.482499122619629,-0.48999977111816406,8.950000762939453,0,0.08005203122355198,-7.857407558789068,54.0099983215332,-2.1219389653888747,53.959999084472656,-3.24240532667485,54.13999938964844,0.08005203122355198
1919,2013-02-12,53.29999923706055,54.209999084472656,53.25,53.75,137700.0,-0.01002973465818957,-2.490910604179527,1.500006357844945,55.284536203971676,56.76980348556,0.0786413075174508,-0.1930790907964024,-0.7083453447252879,-0.31189374681773074,9.649527051268636,0.9599990844726562,0.31314833702688105,0.06599903106689453,-1.2035535349562991,1.3355515970900882,-0.5687772519447023,0.7007753140784914,-1.2165315674121189,3.5970689939074587,-53.76499876508515,0.634776283011595,2,-0.16499900817871094,-0.16499900817871094,-0.8299980163574219,-0.09499740600585938,9.799999237060547,1,0.09831147755107894,3.4736636048787832,53.84000015258789,-7.857407558789068,54.0099983215332,-2.1219389653888747,53.959999084472656,0.09831147755107894
1920,2013-02-13,53.0099983215332,53.56000137329102,52.84000015258789,53.4000015258789,190200.0,-0.005440917817606694,1.028164171005175,0.8666723180604259,50.0,56.94187788321521,0.4434984031482756,0.15445880103356302,-0.40859417989275926,0.009180505239910985,9.796585043973767,0.7200012207031321,0.22518103787791688,-0.25550174713134766,-1.4657122681639407,0.9547087739012454,-0.8606070076476442,0.3496035133849489,-0.8242693830847756,9.826486354184812,-43.811990804886435,0.6051052605162979,2,0.1250019073486328,0.1250019073486328,-0.5399971008300781,-0.3599967956542969,11.189998626708984,2,0.15355599815288334,-2.490910604179527,53.29999923706055,3.4736636048787832,53.84000015258789,-7.857407558789068,54.0099983215332,0.15355599815288334
1921,2013-02-14,52.88000106811523,53.09000015258789,52.79999923706055,53.06999969482422,262400.0,-0.0024523157429561238,1.521752110526927,0.48717196318361033,43.9929259557305,56.717938063150875,0.6321329367722868,0.3330345260960925,-0.28240667204451597,0.15033068921853499,10.1805458553028,0.29000091552734375,0.27700790413488363,-0.40549907684327025,-1.5735377830472572,0.7625396293607167,-0.9895184299452637,0.17852027625872324,-0.5961013116188028,4.519876291769984,-42.20233379588641,0.5840193531019928,2,0.25499916076660867,0.25499916076660867,-0.40999984741210227,-0.22999954223632102,10.869998931884773,3,0.16357786566682386,1.028164171005175,53.0099983215332,-2.490910604179527,53.29999923706055,3.4736636048787832,53.84000015258789,0.16357786566682386
1922,2013-02-15,52.9000015258789,53.20000076293945,52.86000061035156,53.15999984741211,208600.0,0.00037822347503180254,1.0,1.3684221093420466,40.525340549531286,54.82956511167569,0.8014477532126492,0.36813794331087735,-0.30735256337064953,0.1479398687116884,10.038874182160043,0.3400001525878906,0.34842155471925196,-0.40849876403809304,-1.523341186298893,0.706343658222707,-0.9659199751684966,0.1489224470923105,-0.5218577840563938,7.092361676626763,-34.76570781820285,0.5574212111304016,2,0.819997787475593,0.2349987030029368,-0.43000030517577414,-0.2499999999999929,11.400001525878913,4,0.16294893541104782,1.521752110526927,52.88000106811523,1.028164171005175,53.0099983215332,-2.490910604179527,53.29999923706055,0.16294893541104782
1923,2013-02-19,53.29999923706055,53.47999954223633,52.90999984741211,53.02999877929688,418900.0,0.007561393187974996,-1.23530027750144,-1.0384700030810659,51.71715428032423,53.4231371058233,0.3995742606041901,-0.006186735266240362,-0.7170986905237058,-0.2330611570584722,9.870457106082299,0.579998016357429,0.40714068603202236,-0.025000953674314985,-1.128459195961966,1.0784572886133361,-0.5767300748181441,0.5267281674695141,-0.8313812693250071,35.46099674533241,-6.820106243219669,0.5517291211438273,2,0.4200000762939453,-0.16499900817871094,-0.8299980163574219,-0.6499977111816406,11.119998931884766,1,0.16904319446904692,1.0,52.9000015258789,1.521752110526927,52.88000106811523,1.028164171005175,53.0099983215332,0.16904319446904692
1924,2013-02-20,52.88000106811523,53.849998474121094,52.88000106811523,53.31000137329102,239900.0,-0.007879890712142568,-3.511612639945946,-1.5925910227610829,50.49308952356867,52.03243582900865,0.6811324158870704,0.41708091361616795,-0.2909756462819004,0.19857480381902803,9.70683458134788,0.9699974060058665,0.5321412347624559,-0.43349914550781676,-1.5510952357451515,0.684096944729518,-0.9922971906264806,0.12529889961084706,-0.3245278435031693,7.619227541406984,-35.701012756963905,0.5587980451186669,2,0.8049983978271555,0.25499916076660867,-0.40999984741210227,-0.22999954223632102,12.270000457763665,2,0.18740543962257017,-1.23530027750144,53.29999923706055,1.0,52.9000015258789,1.521752110526927,52.88000106811523,0.18740543962257017
1925,2013-02-21,58.22999954223633,59.22999954223633,52.97999954223633,52.97999954223633,716900.0,0.10117243506159768,-1.380952380952381,-12.209293660509523,75.67830112833013,53.59041990883868,-4.501017355376,-4.73627521046771,-5.577391251107997,-5.110314145180723,11.03733644698141,6.349998474121101,0.6188805037618863,4.637499427795412,2.204923747322674,7.070075108268149,3.4212115875590428,5.85378726803178,-5.5911452710228176,84.4479012046849,37.40917903134989,1.2162878402363704,2,-2.2150001525878906,-2.799999237060547,-5.209999084472656,-5.579998016357422,4.840000152587891,3,0.08363384801939389,-3.511612639945946,52.88000106811523,-1.23530027750144,53.29999923706055,1.0,52.9000015258789,0.08363384801939389
1926,2013-02-22,58.70000076293945,58.95000076293945,58.38000106811523,58.63000106811523,311900.0,0.008071461864982865,1.0000000000000249,0.013333275204614449,82.06146466280924,56.19622135405907,-4.7248044121841914,-5.015274720592309,-5.9638196635092555,-5.545795425040517,12.549675654772422,0.720001220703125,0.6236694688017366,4.823000526428224,1.5068132978130961,8.139187755043352,3.1649069121206637,6.4810941407357845,-5.819999694824226,91.67976659079191,37.357451746343486,1.6580936143075626,2,-2.6850013732910156,-3.270000457763672,-5.680000305175781,-6.049999237060547,4.41999816894532,4,0.09369669699860017,-1.380952380952381,58.22999954223633,-3.511612639945946,52.88000106811523,-1.23530027750144,53.29999923706055,0.09369669699860017
1927,2013-02-25,57.7599983215332,58.849998474121094,57.68000030517578,58.40999984741211,204700.0,-0.016013670003216185,-1.888893075126215,-9.285776566756551,71.59089879107934,57.92707901059389,-3.572623703184398,-3.9468424539460685,-4.949121785952968,-4.573674210917233,13.490801134988391,1.1699981689453125,0.6319684765889448,3.6729982376098604,-0.0639129939058023,7.409909469125523,1.804542621852029,5.541453853367692,-4.779998779296875,76.85036891435495,24.583687401438866,1.8684556157578316,2,-1.7449989318847656,-2.329998016357422,-4.78499698638916,-5.109996795654297,4.530002593994141,0,0.10370501822251077,1.0000000000000249,58.70000076293945,-1.380952380952381,58.22999954223633,-3.511612639945946,52.88000106811523,0.10370501822251077
1928,2013-02-26,58.20000076293945,58.56000137329102,57.790000915527344,57.790000915527344,213800.0,0.007617771021336983,-2.75610119186077,-0.630767515288097,70.99155978069501,59.672303852452046,-3.720355201732964,-4.267781165179599,-5.29359122530294,-4.97356372803214,13.691457770470905,0.8000030517578196,0.6841552909135373,3.898500633239749,-0.2639035678309938,8.060904834310492,1.8172985327043776,5.97970273377512,-4.845001220703125,83.77954288501721,35.17081588336786,2.081202100535371,2,-2.1850013732910156,-2.770000457763672,-5.454999923706055,-5.549999237060547,4.319999694824219,1,0.10481103451638973,-1.888893075126215,57.7599983215332,1.0000000000000249,58.70000076293945,-1.380952380952381,58.22999954223633,0.10481103451638973
1929,2013-02-27,58.72999954223633,59.58000183105469,58.22000122070313,58.2400016784668,160900.0,0.009106508115964917,-4.132089595209416,1.1951171856827845,73.11179141397002,62.24028067622649,-3.7985667262519485,-4.5921742524305245,-5.687368317692787,-5.46778436133593,14.061386570630715,1.3800010681152344,0.7907659135108531,4.148499488830566,-0.4160743791506505,8.713073356811783,1.8662125548399615,6.430786422821171,-5.022500000000001,87.1211819083999,41.13924117078486,2.2822869339906076,2,-2.539999008178711,-3.124998092651367,-5.989998817443848,-6.079998016357422,2.9099998474121094,2,0.09688402300457977,-2.75610119186077,58.20000076293945,-1.888893075126215,57.7599983215332,1.0000000000000249,58.70000076293945,0.09688402300457977
1930,2013-02-28,58.38999938964844,58.7599983215332,57.61999893188477,58.7599983215332,152200.0,-0.005789207478937186,5.162176651923296,-0.7551031529778124,71.95243762646344,65.3468930840857,-2.9224885954121476,-4.020403864622644,-5.2039069082099445,-5.109906358347281,14.407867695252563,1.1399993896484304,0.9406302493554151,3.5304994583129883,-1.2567441582581438,8.31774307488412,1.1368776500274222,5.924121266598554,-4.212699664306641,39.28567953087056,-2.6085966211028833,2.3936218082855656,2,-2.1699981689453125,-2.7849979400634766,-5.649998664855957,-5.739997863769531,3.1199989318847656,3,0.11577328663971342,-4.132089595209416,58.72999954223633,-2.75610119186077,58.20000076293945,-1.888893075126215,57.7599983215332,0.11577328663971342
1931,2013-03-01,58.97000122070313,59.209999084472656,57.52000045776367,58.0,218000.0,0.009933239203929745,1.331037494606796,-2.62163248894252,73.35218172328783,68.99431988116977,-2.847189187922062,-4.347606866336115,-5.658796906999562,-5.669753558314774,14.846121341348544,1.6899986267089844,1.176240537336895,3.8085012435913157,-1.22210515180101,8.839107638983641,1.2931980458951529,6.3238044412874785,-4.360485326904303,70.38833962634544,31.825193670520008,2.515303197696163,3,-2.739999771118171,-3.364999771118171,-6.345000267028816,-6.614999771118171,2.1899986267089773,4,0.0695268507588509,5.162176651923296,58.38999938964844,-4.132089595209416,58.72999954223633,-2.75610119186077,58.20000076293945,0.0695268507588509
1932,2013-03-04,58.5099983215332,59.0,58.06999969482422,58.790000915527344,88600.0,-0.0078006255663504165,1.6571408330199835,-0.28866210476639714,71.40236755907002,71.18156580103042,-1.684907612515488,-3.576361032236676,-5.0741912698489955,-5.1952597506064535,16.269276693448123,0.9300003051757812,1.4974421958107627,3.034498405456546,-2.0096243961703806,8.078621207083472,0.5124370046430826,5.556559806270009,-3.502843552753909,48.05811668891905,9.147381562337152,2.522061400813463,3,-2.279996871948242,-2.904996871948242,-5.93499755859375,-6.154996871948242,3.210002899169929,0,0.07878996312763475,1.331037494606796,58.97000122070313,5.162176651923296,58.38999938964844,-4.132089595209416,58.72999954223633,0.07878996312763475
1933,2013-03-05,58.2599983215332,58.93999862670898,58.06999969482422,58.56999969482422,172800.0,-0.004272774007378355,-1.521741053411376,1.1071375049386247,73.35215537523743,73.72146200677139,-0.7345915083178056,-3.1176119670276634,-4.728293920177634,-4.933033455247553,18.197077685459213,0.8699989318847585,1.9055148174473189,2.5504985809326186,-2.5571938736863373,7.6581910355515745,-0.003347646376859359,5.104344808242097,-2.8870157877718796,35.92220244918216,-7.147496006479251,2.5538462273094793,3,-1.9799976348876953,-2.654996871948242,-5.594997406005859,-5.904996871948242,3.470001220703125,1,0.06917272073632441,1.6571408330199835,58.5099983215332,1.331037494606796,58.97000122070313,5.162176651923296,58.38999938964844,0.06917272073632441
1934,2013-03-06,57.97999954223633,58.65999984741211,57.88000106811523,58.31000137329102,100400.0,-0.004806021067003452,-1.9433983992629178,1.0645173198794298,73.42130506502593,73.47068466640425,0.38545564146565425,-2.678825198241107,-4.333364281151219,-4.6453462333081745,19.51821504664014,0.7799987792968821,2.3720243780056265,2.0824998855590806,-3.0709387138855817,7.235938485003743,-0.4942194141632541,4.659219185281415,-2.270455464691537,27.21890285605939,-19.227352362057342,2.576719299722333,3,0.5700016021728516,-2.374998092651367,-5.1074981689453125,-5.624998092651367,3.770000457763672,2,0.07830287946484238,-1.521741053411376,58.2599983215332,1.6571408330199835,58.5099983215332,1.331037494606796,58.97000122070313,0.07830287946484238
1935,2013-03-07,58.0,58.36999893188477,57.599998474121094,57.959999084472656,91400.0,0.00034495443121040914,-1.0263112984992406,-0.12121422296203559,74.38093843698462,72.61729286353484,0.36810938362501133,-2.524235729256077,-4.273550278396769,-4.656026846333525,20.56522608476821,0.770000457763679,2.783267080110825,1.9095003128051786,-3.2559086211493167,7.074909246759674,-0.673204154172069,4.492204779782426,-1.9808193021744174,28.402362857007425,-22.382844554420508,2.5827044669772463,3,0.5500011444091797,-2.394998550415039,-5.127498626708984,-5.644998550415039,4.1100006103515625,3,0.06275861016635242,-1.9433983992629178,57.97999954223633,-1.521741053411376,58.2599983215332,1.6571408330199835,58.5099983215332,0.06275861016635242
1936,2013-03-08,58.22000122070313,58.540000915527344,57.63000106811523,58.349998474121094,147400.0,0.0037931244948816722,2.5686119047975504,-3.2498569521264673,74.85980102262361,72.98050422259531,0.08142229866423634,-2.5388949929642806,-4.399863529187634,-4.872519538135052,21.929816061943722,0.9099998474121165,3.2899200722034934,1.916501426696783,-3.2302962074815227,7.063299060875089,-0.6568973903923663,4.489900243785932,-1.9159548322192208,44.285862202386326,-11.529406576993075,2.573398817089152,3,0.3299999237060476,-2.614999771118171,-5.287500381469734,-5.864999771118171,6.220001220703118,4,0.056509739468369125,-1.0263112984992406,58.0,-1.9433983992629178,57.97999954223633,-1.521741053411376,58.2599983215332,0.056509739468369125
1937,2013-03-11,57.97000122070313,58.38999938964844,57.5,57.93000030517578,124000.0,-0.004294056935043478,1.0227321987463478,-0.3077058512824237,72.13269641791116,73.107297182286,0.4071612680228256,-2.083850217220096,-4.033615270486557,-4.63048838759908,23.132977512878167,0.8899993896484375,3.0889616058921874,1.4685012817382912,-3.611039617885069,6.548042181361652,-1.0712691680733855,4.008271731549968,-1.4038783968135604,32.63900478692047,-24.687197641533608,2.5397704498116798,3,0.5699996948242116,-2.364999771118171,-5.037500381469734,-5.61000061035157,5.939998626708977,0,0.05502843814965663,2.5686119047975504,58.22000122070313,-1.0263112984992406,58.0,-1.9433983992629178,57.97999954223633,0.05502843814965663
1938,2013-03-12,58.1500015258789,58.34000015258789,57.72999954223633,58.040000915527344,97600.0,0.0031050595374402246,1.489809264305177,2.7499523173748823,75.55769086327149,73.37906378776394,0.24509731237418464,-2.028397200975512,-4.072246660592434,-4.816214410354398,25.167473044407444,0.6100006103515625,2.7728050013091945,1.4330015182495046,-3.5356034028479684,6.401606439346978,-1.0513009422992283,3.9173039787982376,-1.3427683814161213,56.03462167077124,-7.266090724221058,2.484302460548735,3,0.20499801635742898,-2.545000076293938,-5.25250053405761,-5.790000915527337,6.029998779296882,1,0.06139294241007809,1.0227321987463478,57.97000122070313,2.5686119047975504,58.22000122070313,-1.0263112984992406,58.0,0.06139294241007809
1939,2013-03-13,58.540000915527344,58.599998474121094,57.93000030517578,58.15999984741211,202500.0,0.006706782105154074,1.6800131226587116,3.4545359966710514,52.8972037251341,71.26181557650513,-0.19521680384227835,-2.1140911872205237,-4.301502591031024,-5.22809200325797,27.467571804341873,0.6699981689453125,2.6704364590187453,1.5610008239746094,-3.1971052291098303,6.319106877059049,-0.8180522025676069,3.9400538505168257,-1.5109462761372114,94.54566892543296,32.51873621990224,2.3790530265422185,3,-0.18500137329101562,-2.3500003814697266,-5.779999732971191,-6.090000152587891,5.129997253417969,2,0.05449263028389972,1.489809264305177,58.1500015258789,1.0227321987463478,57.97000122070313,2.5686119047975504,58.22000122070313,0.05449263028389972
1940,2013-03-14,61.1500015258789,61.18000030517578,58.45000076293945,58.59000015258789,333000.0,0.04458490894316447,1.0839699657987498,6.736826783114974,66.35512495537212,70.48436482451449,-2.6513575805401075,-4.303645500638062,-6.7632173621416385,-7.844536907512101,30.022445352010596,2.729999542236328,2.6133658370590567,3.764001274108878,-0.9570438391169773,8.485046387334734,1.4034787174959504,6.124523830721806,-3.9168711111556007,99.1848158475778,39.21886822654402,2.3605225566129264,3,-1.8100013732910085,-4.160001754760735,-8.390000343322747,-8.680000305175774,3.26000213623049,3,0.009811912659841493,1.6800131226587116,58.540000915527344,1.489809264305177,58.1500015258789,1.0227321987463478,57.97000122070313,0.009811912659841493
1941,2013-03-15,61.52999877929688,61.68000030517578,60.7599983215332,61.33000183105469,361900.0,0.006214182239344224,2.6800079345703125,0.0781237659982536,77.20056433265678,71.12860891046859,-2.9391093770054013,-4.218673363994824,-7.042260332719927,-8.23138895444555,32.7378785160783,0.9200019836425781,2.491351472160197,3.711498641967779,-0.8537439629459129,8.276741246881471,1.428877339510933,5.994119944424625,-3.902181375528336,96.41144701130372,36.987512864293976,2.282621302456847,3,-1.9399986267089915,-4.289999008178718,-8.727498054504402,-9.059997558593757,4.500000000000007,4,0.009426326061456658,1.0839699657987498,61.1500015258789,1.6800131226587116,58.540000915527344,1.489809264305177,58.1500015258789,0.009426326061456658
1942,2013-03-18,61.52000045776367,61.63999938964844,60.81000137329102,60.81999969482422,150300.0,-0.00016249507121024465,-1.3055583518329414,3.5000572213319883,75.53845919095542,71.37153155665948,-2.746013442459734,-3.720528154712852,-6.946106061849818,-8.209052922061659,35.74440446655207,0.8299980163574148,2.40771763531869,3.270500373840335,-0.95451528231807,7.49551602999874,1.1579925457611324,5.383008201919537,-3.405921105826259,95.9493717339679,37.97016461580262,2.112507828079202,3,-1.9300003051757812,-4.280000686645508,-8.324999809265137,-9.049999237060547,2.8900032043457173,0,0.047464271162469984,2.6800079345703125,61.52999877929688,1.0839699657987498,61.1500015258789,1.6800131226587116,58.540000915527344,0.047464271162469984
1943,2013-03-19,62.31000137329102,62.58000183105469,61.18999862670898,61.56000137329102,182700.0,0.0128413671919545,1.1550421982103811,1.071427403665375,76.47929511639893,71.71130822903424,-3.2420410935389015,-4.006318646555044,-7.632869638605094,-8.96012207838178,39.286031780286294,1.3900032043457102,2.2705850402809133,3.610001182556161,-0.30279031829388003,7.522792683406202,1.653605432131144,5.566396932981178,-3.768011506965003,94.19354044808337,38.25234463952168,1.9563957504250193,3,-2.270000457763679,-4.6200008392334055,-9.115000724792488,-9.840000152587898,2.1000022888183665,1,0.02567803625192866,-1.3055583518329414,61.52000045776367,2.6800079345703125,61.52999877929688,1.0839699657987498,61.1500015258789,0.02567803625192866
1944,2013-03-20,62.790000915527344,62.93999862670898,61.97000122070313,62.459999084472656,190400.0,0.007703410875578465,2.0793702694520375,0.44000244140625,81.88406197720678,72.54498862239227,-3.316784460403241,-3.9060860997556546,-7.967431109428134,-9.396087342878616,42.60424073306523,0.9699974060058452,2.203368846611994,3.594500732421878,0.3284871118596371,6.860514352984119,1.961493922140754,5.227507542703002,-3.682689374139308,96.659292148177,37.01629316798069,1.6330068102811208,3,-2.5700016021728516,-4.920001983642578,-9.595000267028809,-10.319999694824219,1.2099990844726562,2,0.022137272963547616,1.1550421982103811,62.31000137329102,-1.3055583518329414,61.52000045776367,2.6800079345703125,61.52999877929688,0.022137272963547616
1945,2013-03-21,63.099998474121094,63.20000076293945,62.36000061035156,62.5,172100.0,0.004937052939540498,1.0999923706345724,1.8181671059323994,81.1462968652725,73.24348816046437,-3.1595263797413082,-4.039643263238297,-8.145699704645338,-9.665229791369953,42.55357312133934,0.8400001525878906,2.1566749074282257,3.6609983444213867,-0.003757970971683733,7.325754659814457,1.828620186724848,5.4933765021179255,-3.379456999081704,95.9015496410436,36.063812959143846,1.8323781576965366,3,-2.749998092651367,-5.099998474121094,-9.964998245239258,-10.629997253417969,1.0200042724609375,3,0.009033275889190229,2.0793702694520375,62.790000915527344,1.1550421982103811,62.31000137329102,-1.3055583518329414,61.52000045776367,0.009033275889190229
1946,2013-03-22,64.19999694824219,64.23999786376953,63.0,63.18000030517578,224200.0,0.017432622832348033,1.2545446979102366,1.699998728431011,89.13345419341628,75.1324612466316,-3.7124613351276494,-4.960812367983792,-9.084931180340263,-10.703031845876211,42.61486884188897,1.2399978637695312,2.175869652708009,4.485997009277341,0.27066016730943687,8.701333851245245,2.3783285882933924,6.593665430261289,-3.853152801380787,98.83379135697706,35.95667730245286,2.1076684209839516,3,-3.214998245239258,-5.679998397827148,-11.064996719360352,-11.729995727539062,-0.48999786376953125,4,0.003271132770247709,1.0999923706345724,63.099998474121094,2.0793702694520375,62.790000915527344,1.1550421982103811,62.31000137329102,0.003271132770247709
1947,2013-03-25,63.75,64.30000305175781,63.56000137329102,64.12000274658203,151000.0,-0.007009298592412283,1.027392535769135,-0.36274898461400373,86.74704947827425,76.37572331496524,-2.6332648317168506,-4.257325705520337,-8.46866686318809,-10.206076520660666,43.456227610283236,0.7400016784667898,2.197446602309469,3.7364999771118192,-0.7375238905466972,8.210523844770336,1.499488043282561,5.9735119109410775,-2.6245251097569735,82.31503957589462,15.366197513232805,2.2370119338292596,3,-2.634998321533203,-5.1699981689453125,-10.614999771118164,-11.279998779296875,-0.6399993896484375,0,0.03576468673406885,1.2545446979102366,64.19999694824219,1.0999923706345724,63.099998474121094,2.0793702694520375,62.790000915527344,0.03576468673406885
1948,2013-03-26,64.30000305175781,64.36000061035156,63.79999923706055,64.01999664306639,146000.0,0.008627498851103033,1.7999961853172863,-0.7567684599047748,90.826927446275,80.59013706175867,-2.4799402336392404,-4.5607312953537615,-8.827753975363436,-10.706723564037652,44.34953886021928,0.6100006103515625,2.2291162096482964,3.9815029144287095,-0.7935430253732534,8.756548854230672,1.5939799445277316,6.369025884329687,-2.539622529211826,97.48964125875465,24.461221292146746,2.3875229699009797,3,-2.8950023651123047,-5.680002212524414,-10.872503280639648,-11.830001831054688,-0.6000022888183594,1,0.001710740359732732,1.027392535769135,63.75,1.2545446979102366,64.19999694824219,1.0999923706345724,63.099998474121094,0.001710740359732732
1949,2013-03-27,64.41999816894531,64.48999786376953,63.84000015258789,64.05999755859375,98400.0,0.0018661759174554149,1.5999908447265625,1.2856870385002481,90.94392484257045,83.32222593811403,-1.875357209763763,-4.461323642588809,-8.753436722684256,-10.763070778066918,44.85168908094294,0.6499977111816406,2.353655488977317,3.816998100280763,-1.2298393763436053,8.863835576905124,1.2935793619685825,6.340416838592944,-2.1396936288382093,96.71362511327696,17.295082492484042,2.523418738312181,3,-1.7950000762939453,-5.73499870300293,-10.992498397827148,-11.949996948242188,-0.15000152587892046,2,-0.0001551460279416439,1.7999961853172863,64.30000305175781,1.027392535769135,63.75,1.2545446979102366,64.19999694824219,-0.0001551460279416439
1950,2013-03-28,65.15000152587889,65.38999938964844,64.16000366210939,64.5,157900.0,0.011331936940127019,1.1769888799616253,1.8055567329292193,91.49705331445008,84.91072471386886,-2.2107777989558812,-4.910691414987085,-9.267289803174748,-11.443695722499413,46.121095019923715,1.2299957275390483,2.4820976000036055,4.209001350402815,-1.1118250446707094,9.529827745476346,1.5485881528660457,6.869414547939584,-2.427758321039306,89.95824581340798,5.843850164199722,2.6604131975367658,3,-2.0500011444091655,-5.965002059936509,-11.740001678466783,-12.680000305175767,-1.5400009155273295,3,-0.017651596299995354,1.5999908447265625,64.41999816894531,1.7999961853172863,64.30000305175781,1.027392535769135,63.75,-0.017651596299995354
1951,2013-04-01,63.06999969482422,65.19000244140625,62.709999084472656,64.94999694824219,178800.0,-0.03192635122546317,1.1016904222337884,-2.8922966771131073,75.04912644119219,84.85635440833963,0.1236490139104518,-2.6433023332439873,-6.99407469114017,-9.29972317456469,46.58473346079255,2.4800033569335938,2.8797185160989756,1.923999595642087,-3.393013256865217,7.241012448149391,-0.734506830611565,4.582506021895739,2.3199996948242188,13.432857065587164,-74.00407318132895,2.6585064262536533,4,0.2199993133544922,-1.625,-7.347499847412109,-8.424999237060547,0.6199989318847585,0,0.016648217168835355,1.1769888799616253,65.15000152587889,1.5999908447265625,64.41999816894531,1.7999961853172863,64.30000305175781,0.016648217168835355
1952,2013-04-02,63.11999893188477,64.12000274658203,62.90999984741211,63.29999923706055,168900.0,0.0007927578452906481,-3.0333532545808275,0.09574498305703415,74.72637590172124,84.66158560670875,0.36260968882934463,-2.4561518907345814,-6.84500646605747,-9.280181020520608,47.07342749911926,1.2100028991699219,2.9812726771277624,1.7434988021850657,-3.491425068745407,6.9784226731155385,-0.8739631332801707,4.360960737650302,2.2700004577636648,15.298500027044756,-72.96656022843476,2.617461935465236,4,0.5600013732910085,-1.674999237060554,-7.397499084472663,-8.4749984741211,0.8199996948242045,1,0.009347277607285376,1.1016904222337884,63.06999969482422,1.1769888799616253,65.15000152587889,1.5999908447265625,64.41999816894531,0.009347277607285376
1953,2013-04-03,62.290000915527344,63.599998474121094,61.63999938964844,63.099998474121094,197300.0,-0.013149525196492928,1.1657477659753837,4.499978807273521,67.8741825121605,83.10493233281471,1.3292579603024421,-1.3794827227945277,-5.83856747899506,-8.390031201410672,47.09629953948566,1.9599990844726562,2.9652535157673867,0.7120006561279268,-4.3243072398275615,5.748308552083415,-1.8061532918498244,3.230154604105671,3.0463984680175713,17.3333740234375,-67.2399347907272,2.518153947977745,4,1.2249984741210938,-0.845001220703125,-6.567501068115234,-7.645000457763672,1.5,2,0.013164226726152028,-3.0333532545808275,63.11999893188477,1.1016904222337884,63.06999969482422,1.1769888799616253,65.15000152587889,0.013164226726152028
1954,2013-04-04,62.52000045776367,62.9000015258789,62.099998474121094,62.4900016784668,73600.0,0.0036923990826109865,1.025321834529266,-0.03703564162459498,58.446367213315284,80.58271792704168,1.1811407071868345,-1.3195726657322382,-5.890328894431008,-8.537333195324535,47.34804006430029,0.8000030517578054,2.9933916704377737,0.7150001525878906,-4.039876825309648,5.469877130485436,-1.6624383363608786,3.09243864153666,2.6685429260253812,23.466695149739582,-56.81045472073119,2.3774384889487727,4,0.9949989318847656,-1.0750007629394531,-6.7975006103515625,-7.875,1.3999977111816406,3,0.01887396507575123,1.1657477659753837,62.290000915527344,-3.0333532545808275,63.11999893188477,1.1016904222337884,63.06999969482422,0.01887396507575123
1955,2013-04-05,61.63999938964844,62.31000137329102,61.56000137329102,61.90999984741211,74900.0,-0.014075512822648406,-2.48840056422506,-9.000381485249237,50.63879616740018,76.3055337019288,2.04758715259635,-0.16115216803973453,-4.823811090558266,-7.569651204828247,47.7553075318126,0.9599990844726491,2.9314534717387772,-0.3470008850097628,-4.754620598471803,4.06061882845227,-2.5508107417407757,1.8568089717212573,3.4066022343749864,2.2038014550489216,-72.89164549883922,2.2038098567310174,4,1.835000991821289,-0.19499969482421875,-5.742498397827148,-6.819997787475586,2.6500015258789062,4,0.04266705515022484,1.025321834529266,62.52000045776367,1.1657477659753837,62.290000915527344,-3.0333532545808275,63.11999893188477,0.04266705515022484
1956,2013-04-08,61.5099983215332,61.88000106811523,61.2400016784668,61.66999816894531,68400.0,-0.002109037465971575,1.2068729652405834,0.5925910227609884,49.94271396835329,72.21616308971537,1.962233944077063,0.24028445280446675,-4.516563887703626,-7.347364228008374,47.97146034396225,0.6399993896484304,2.777259424967731,-0.6415018081665025,-4.687938180619739,3.4049345642867337,-2.664719994393124,1.3817163780601192,3.3274072874462775,9.37487996291268,-60.47680507979003,2.02321818622662,4,1.805002212524414,-0.06499862670898438,-5.59749698638916,-6.689996719360352,3.7800025939941406,0,0.034140828257561484,-2.48840056422506,61.63999938964844,1.025321834529266,62.52000045776367,1.1657477659753837,62.290000915527344,0.034140828257561484
1957,2013-04-09,61.15999984741211,61.9000015258789,60.7400016784668,61.54999923706055,115400.0,-0.005690107034169278,1.1284323401157852,2.4374985098824595,43.06391762824105,66.9091619988227,2.1302201928260516,0.8870001767430082,-4.0074628153429614,-6.913842388540608,48.194756269567904,1.1599998474121023,2.600086475972894,-1.1510002136230497,-4.727654335899942,2.4256539086538496,-2.939327274761496,0.6373268475153964,3.389613447126351,14.685267115805537,-49.935662767587964,1.7883270611384485,4,1.9050006866455078,0.2849998474121094,-5.242498397827148,-6.339998245239258,5.00000381469728,1,0.04136688661885146,1.2068729652405834,61.5099983215332,-2.48840056422506,61.63999938964844,1.025321834529266,62.52000045776367,0.04136688661885146
1958,2013-04-10,61.72000122070313,61.849998474121094,60.9000015258789,61.15999984741211,203600.0,0.009156333791500382,1.3170773689621817,-1.4359032043507363,43.60812234748498,61.649628388257646,1.3027574587908504,0.6410336277638038,-4.409857197786941,-7.368811875573236,48.43011938445898,0.9499969482421946,2.2403257720086884,-0.7694988250732351,-3.7839302824410552,2.244932632294578,-2.276714553757145,0.737716903610675,2.4486509122281674,45.37035238268528,-14.570128914625869,1.5072157286839067,4,1.344999313354485,-0.27500152587891336,-5.802499771118171,-6.8999996185302805,4.540000915527337,2,0.03596884902946473,1.1284323401157852,61.15999984741211,1.2068729652405834,61.5099983215332,-2.48840056422506,61.63999938964844,0.03596884902946473
1959,2013-04-11,61.72999954223633,62.290000915527344,61.4900016784668,61.70000076293945,129700.0,0.00016199483693202232,-2.5555762775083926,0.05356911737658395,41.511774279473265,56.09570849548244,0.9734205707399042,0.9299548652642642,-4.2337372932670405,-7.268183084491184,48.619625919858144,0.7999992370605469,1.904299843500766,-0.9190004348754854,-3.330891105181607,1.4928902354306288,-2.124945770028546,0.28694490027757524,2.0957875452485197,63.05720103215494,7.348896939361346,1.2059453351530578,4,1.2350025177001953,-0.2849998474121094,-5.787498474121094,-6.909997940063477,4.11999893188478,3,0.033371154844761275,1.3170773689621817,61.72000122070313,1.1284323401157852,61.15999984741211,1.2068729652405834,61.5099983215332,0.033371154844761275
1960,2013-04-12,61.75,62.02000045776367,61.52000045776367,61.540000915527344,128400.0,0.0003239989942003252,-3.0,7.000254323499491,32.474980708213195,51.36524785848477,0.46981692146830767,1.0089383272056978,-4.053878411538001,-7.185577934242438,47.48222932765431,0.5,1.4505615327364154,-0.9289999008178711,-3.276450189278549,1.4184503876428067,-2.10272504504821,0.24472524341246782,1.767208546583042,65.16121410798797,14.292160258862523,1.1737251442303387,4,0.6800022125244141,-0.30500030517578125,-4.67249870300293,-6.929998397827148,3.94000244140625,4,0.0351416707521508,-2.5555762775083926,61.72999954223633,1.3170773689621817,61.72000122070313,1.1284323401157852,61.15999984741211,0.0351416707521508
1961,2013-04-15,62.11000061035156,62.91999816894531,61.4900016784668,61.61999893188477,287600.0,0.005829969398405854,-2.813343370276745,2.3333514986375685,38.11594907988414,47.29742265605844,-0.045460973542745364,0.7321559496188144,-4.208939520139317,-7.428341572535459,46.317028313071695,1.4299964904785156,0.9586529338029592,-0.5979993820190401,-2.899564985500632,1.7035662214625518,-1.748782183759836,0.5527834197217558,1.129487249419853,62.8440888720902,15.293749466581694,1.1507828017407946,4,0.05999946594238281,-0.6650009155273438,-5.032499313354492,-7.289999008178711,3.4300003051757812,0,0.03509902244007468,-3.0,61.75,-2.5555762775083926,61.72999954223633,1.3170773689621817,61.72000122070313,0.03509902244007468
1962,2013-04-16,64.44000244140625,64.73999786376953,62.06999969482422,62.540000915527344,331000.0,0.03751411702073559,1.1360050537263602,3.8775408521537957,50.80644806869971,45.40100771789612,-2.423372802348311,-1.4417915934691692,-6.28013504665995,-9.656864623279127,45.456916970758606,2.6699981689453125,0.40187158704831916,1.5860023498535156,-0.7681156138715153,3.9401203135785465,0.4089433679910002,2.763061331716031,-3.700000762939453,92.18761175881555,48.849390331120276,1.1770589818625157,4,-1.700002670288086,-2.9950027465820312,-7.36250114440918,-9.620000839233398,0.3699951171875,1,0.01319054068773462,-2.813343370276745,62.11000061035156,-3.0,61.75,-2.5555762775083926,61.72999954223633,0.01319054068773462
1963,2013-04-17,63.90999984741211,64.79000091552734,63.459999084472656,64.18000030517578,248800.0,-0.008224745094882024,-1.27350354896661,-0.14210538996213415,47.19473110603884,44.150825928198735,-1.8320687614602846,-0.8282393913451926,-5.535670066495172,-9.02855265111966,44.206711029888524,1.3300018310546875,0.07578503871908993,0.9759998321533203,-1.40882456663104,3.3608242309376806,-0.21641236723885982,2.1684120315455004,-3.089998245239258,73.33329480102881,35.22873457399565,1.1924121993921797,4,-1.144998550415039,-2.3500003814697266,-6.837498664855957,-9.089998245239258,1.3699989318847798,2,0.03520581786996191,1.1360050537263602,64.44000244140625,-2.813343370276745,62.11000061035156,-3.0,61.75,0.03520581786996191
1964,2013-04-18,64.18000030517578,64.80000305175781,63.5,63.86000061035156,221900.0,0.004224698144395411,-1.5000036679749111,-1.1851820455219768,44.38006563220513,43.45541142428817,-2.0582861021902943,-1.0421993433955095,-5.604281209186823,-9.196557939466196,42.766193561626565,1.3000030517578125,-0.2542633647764845,1.1765003204345703,-1.2708512568516426,3.6238518977207903,-0.04717546820853613,2.4001761090776768,-3.2011987304687466,81.2688069683311,47.66936731279608,1.22367578864311,4,-1.4099979400634766,-2.520000457763672,-7.199999809265137,-9.35999870300293,1.0400009155273295,3,0.032408878484952997,-1.27350354896661,63.90999984741211,1.1360050537263602,64.44000244140625,-2.813343370276745,62.11000061035156,0.032408878484952997
1965,2013-04-19,63.66999816894531,64.33000183105469,62.849998474121094,64.16000366210939,196500.0,-0.007946433995098312,2.5662652817355145,-1.5312686264693003,54.249277855644614,43.9339185228761,-1.3746001946402373,-0.5136393003602464,-4.892084723135326,-8.593037324795908,40.902065688115016,1.4800033569335938,-0.4690717453194537,0.637998199462892,-1.827294744249258,3.103291143175035,-0.5946482723931865,1.8706446713189635,-2.4619245056152295,65.86089383736488,28.483206297652544,1.232646471856073,4,-0.8999958038330078,-1.7499980926513672,-6.39749813079834,-8.849996566772461,2.910003662109375,4,0.034239050853924535,-1.5000036679749111,64.18000030517578,-1.27350354896661,63.90999984741211,1.1360050537263602,64.44000244140625,0.034239050853924535
1966,2013-04-22,64.41000366210939,64.87999725341797,62.52999877929688,63.599998474121094,182500.0,0.011622514754916491,1.6857242506811907,-1.6530532806028522,58.3225988731155,45.62932755008437,-1.8550585647972184,-1.3039596157612152,-5.4113252928723625,-9.227565591477791,38.72197660617157,2.3499984741210866,-0.5384573484187598,1.3675033569336108,-1.1204212171690386,3.8554279310362674,0.12354106988227898,2.6114656439849426,-2.986414235473646,83.27423488781301,41.323110117728675,1.2439622870513283,4,-1.5200042724609517,-1.345003128051772,-6.245003700256362,-8.79000282287599,1.1599960327148295,0,0.019872670494037736,2.5662652817355145,63.66999816894531,-1.5000036679749111,64.18000030517578,-1.27350354896661,63.90999984741211,0.019872670494037736
1967,2013-04-23,66.02999877929689,66.05999755859375,64.48999786376953,64.73000335693361,172900.0,0.025151296771940723,1.3088349966621708,1.6049223407962494,71.8969210867678,48.772527410004685,-3.0302608227941192,-2.8926948592639263,-6.788791178808275,-10.748357957947583,36.62186045482381,1.6499938964843608,-0.41498729630089315,2.8734985351562656,0.06126687390690222,5.685730196405636,1.4673827045315875,4.279614365780951,-4.3298967265185695,99.15017593000879,51.850872751073304,1.406115830624684,4,-2.2549991607666158,-2.6299991607666158,-7.614998817443862,-10.15999794006349,-0.12999725341799717,1,-0.007420837086599796,1.6857242506811907,64.41000366210939,2.5662652817355145,63.66999816894531,-1.5000036679749111,64.18000030517578,-0.007420837086599796
1968,2013-04-24,64.41000366210939,66.41999816894531,64.26999664306639,66.02999877929689,120800.0,-0.024534229094903992,-1.2631485957965727,-1.2461544781769205,59.51662850050196,50.773066767896765,-1.1047357332732517,-1.3323463206758674,-4.934610500246464,-9.018093276677632,34.449246287429524,2.1500015258789205,-0.29512155170016996,1.2480033874511847,-1.5740578224728665,4.070064597375243,-0.16302721751084448,2.659033992413214,-2.2739120587495236,48.32918194834004,-1.9027964058366038,1.4110306049620287,4,-0.4550037384033345,-0.8300037384033345,-5.995003700256362,-7.755002975463881,1.0699996948242188,2,0.0062101206915419205,1.3088349966621708,66.02999877929689,1.6857242506811907,64.41000366210939,2.5662652817355145,63.66999816894531,0.0062101206915419205
1969,2013-04-25,64.41000366210939,64.88999938964844,63.97000122070313,64.36000061035156,99800.0,0.0,-1.2168581671109686,-0.030866174365165883,65.30388584743582,54.420722894477045,-0.7650517748551948,-1.405177665051184,-4.67818803299761,-8.91404910799561,31.99897493876449,0.9199981689453054,-0.05692096783783995,1.2485031127929815,-1.5726235286376635,4.0696297542236195,-0.16206020792233744,2.6590664335083005,-1.7598432708792728,48.32918194834004,-7.648473263910674,1.4105633207153194,4,-0.4550037384033345,-0.8300037384033345,-5.545002937316909,-7.305002212524428,2.1599960327148295,3,0.01350714279960985,-1.2631485957965727,64.41000366210939,1.3088349966621708,66.02999877929689,1.6857242506811907,64.41000366210939,0.01350714279960985
1970,2013-04-26,64.0,64.69999694824219,63.88000106811523,64.33999633789061,109200.0,-0.00636552769442833,-1.8276002683468593,-6.799511748548287,63.34405236721648,57.22384548195843,-0.002594233971194626,-1.144421780020906,-4.0018902795869735,-8.405799933698944,29.109708991796744,0.8199958801269602,0.1478795429757156,0.8959995269775405,-1.7985137587367603,3.590512812691834,-0.4512571158796135,2.2432561698346873,-0.8974590754440612,37.78924039461028,-23.088494016566173,1.3472566428571475,4,0.24499893188476562,-0.4200000762939453,-4.955000877380371,-6.715000152587898,2.1800003051757812,4,0.019062519073486106,-1.2168581671109686,64.41000366210939,-1.2631485957965727,64.41000366210939,1.3088349966621708,66.02999877929689,0.019062519073486106
1971,2013-04-29,64.12000274658203,64.26999664306639,63.58000183105469,64.11000061035156,241600.0,0.0018750429153442383,3.451724053063249,-0.029418364599229307,66.26373446717744,58.94132174845595,0.21512897413551002,-1.2455896317303612,-3.8445232439714587,-8.431929483701964,27.848270505601068,0.6899948120117045,0.39591812684491146,0.9635021209716825,-1.7688725169483774,3.6958767588917425,-0.40268519798834745,2.3296894399317125,-0.6193669526993659,19.014141262182868,-45.735917940711126,1.366187318960031,4,0.3549957275390625,-0.5400028228759766,-4.945002555847168,-6.7050018310546875,1.2699966430664062,0,0.03836554864470565,-1.8276002683468593,64.0,-1.2168581671109686,64.41000366210939,-1.2631485957965727,64.41000366210939,0.03836554864470565
1972,2013-04-30,63.709999084472656,64.01000213623047,63.13000106811523,63.91999816894531,201600.0,-0.006394317600543653,3.512744772002619,-20.9954233409611,61.11729133847522,60.48827288539332,0.5707079308554199,-0.83176323121004,-3.1568400871681916,-7.930122457642085,26.341233402711662,0.990001678466804,0.7252374924217762,0.523998451232913,-2.219434326590573,3.267431229056392,-0.8477179376788229,1.895714840144656,2.7099990844726562,17.62913457313054,-47.52454550426663,1.3717163889117407,4,0.7649993896484375,-0.12999916076660156,-3.957500457763672,-5.774999618530273,1.950004577636733,1,0.029194798886834183,3.451724053063249,64.12000274658203,-1.8276002683468593,64.0,-1.2168581671109686,64.41000366210939,0.029194798886834183
1973,2013-05-01,63.11000061035156,64.01000213623047,63.08000183105469,63.63999938964844,210900.0,-0.009417650019513557,-2.1525629752237108,2.5238147138964577,57.23270063022394,61.916343440728745,1.1681344020639841,-0.1762173659118531,-2.2933040980449206,-7.2455080632923625,26.143404735063534,0.9300003051757812,0.9879010451739418,-0.11700000762939311,-2.828373779255145,2.5943737639963516,-1.4726868934422725,1.2386868781834792,3.2441976165771536,1.6573933569381218,-61.127556367392366,1.3556868858128723,5,1.3649978637695312,0.4699993133544922,-3.2624988555908203,-5.144998550415039,3.5,2,0.04420853887727105,3.512744772002619,63.709999084472656,3.451724053063249,64.12000274658203,-1.8276002683468593,64.0,0.04420853887727105
1974,2013-05-02,63.70000076293945,64.19999694824219,63.25,63.31000137329102,168300.0,0.00934875846746741,-2.7254626236031534,-0.7358495998157291,59.643909188428815,62.51574692214921,0.5619846504450123,-0.7096671802920014,-2.593937441811633,-7.736223764979123,25.98066456602735,1.089996337890625,0.9898188319813244,0.41400012969970845,-2.2839176478897514,3.1119179072891683,-0.934958759095025,1.762959018494442,2.5232296081542955,38.271654359128924,-23.212511666638967,1.3489588887947308,5,0.7749977111816406,-0.12000083923339844,-3.6875,-5.704999923706055,3.710002899169936,3,0.027943525473703934,-2.1525629752237108,63.11000061035156,3.512744772002619,63.709999084472656,3.451724053063249,64.12000274658203,0.027943525473703934
1975,2013-05-03,64.26999664306639,65.08999633789061,64.01000213623047,64.34999847412111,144200.0,0.008948129879121858,-2.600035604384378,-0.20513322117461397,60.465089630536404,62.75380145075154,0.09616137803823221,-1.130488510200692,-3.0344498231277868,-8.205007837286168,26.565385281262188,1.3899955749511577,1.0871340440967145,0.8524961471557475,-1.762730334545509,3.467722628857004,-0.45511709369488074,2.1601093880063758,1.827504586425789,59.20388378995924,-2.0211710487238648,1.307613240850627,5,0.48000335693360796,-0.6899967193603374,-3.614997863769517,-6.209997177124009,2.660003662109389,4,0.03578657494773574,-2.7254626236031534,63.70000076293945,-2.1525629752237108,63.11000061035156,3.512744772002619,63.709999084472656,0.03578657494773574
1976,2013-05-06,63.61000061035156,64.40000152587889,63.52000045776367,64.29000091552734,113600.0,-0.010269115717871036,-1.046512659463071,8.499809269499174,45.202302400921525,59.787732707879734,0.704867327792499,-0.32158685736875725,-2.2651216961858367,-7.440063790681577,27.299303718303236,0.8800010681152202,1.1811701448310288,0.08749999999999858,-2.369078135000109,2.544078135000113,-1.1407890675000516,1.3157890675000559,2.3668006432031206,26.36817053451475,-29.66221601028391,1.2282890675000557,5,1.1399993896484375,-0.030000686645507812,-2.467500686645508,-5.100000381469727,2.529998779296875,0,0.04040244725930697,-2.600035604384378,64.26999664306639,-2.7254626236031534,63.70000076293945,-2.1525629752237108,63.11000061035156,0.04040244725930697
1977,2013-05-07,63.68999862670898,63.97999954223633,63.29999923706055,63.61000061035156,116000.0,0.0012576326928126491,1.0606074617807704,-0.11764408890483534,48.6585286428046,58.581277168135585,0.28835738983158876,-0.21325925711760618,-2.202300118897604,-7.4134234500250855,28.467249823202994,0.6800003051757812,1.2217147996470885,0.04099807739257244,-2.149497548951068,2.2314937037362057,-1.0542497357792442,1.136245890564389,2.17093064994571,30.34818222535989,-22.523010427636383,1.0952478131718177,5,0.395000457763679,-0.10999870300292258,-1.3224992752075124,-5.179998397827141,3.470005035400412,1,0.02669180090430312,-1.046512659463071,63.61000061035156,-2.600035604384378,64.26999664306639,-2.7254626236031534,63.70000076293945,0.02669180090430312
1978,2013-05-08,63.93999862670898,64.0,62.7400016784668,63.72000122070313,269200.0,0.00392526307725749,6.411751506243759,2.7500357636737114,48.5329964459877,56.71784501241912,-0.03947533963575012,-0.3040013542318434,-2.3178156367639744,-7.547223218034716,29.482410959543454,1.2599983215332031,1.17035682288234,0.1799982070922752,-1.815207083493796,2.1752034976783534,-0.8176044382007674,1.1776008523853108,1.8096935521217077,51.0638159720926,1.7110051668574613,0.9976026452930389,5,-0.024999618530273438,-0.3599987030029226,-1.3774986267089773,-5.429998397827141,1.840000152587912,2,0.026900298284991297,1.0606074617807704,63.68999862670898,-1.046512659463071,63.61000061035156,-2.600035604384378,64.26999664306639,0.026900298284991297
1979,2013-05-09,63.790000915527344,67.41000366210939,63.209999084472656,65.0,270800.0,-0.0023459135815335763,-2.5443035529759555,-5.500060689081523,50.76728176689932,55.320426056828325,0.014892217681932607,0.008684752310898602,-2.0493897100954825,-7.26459096221113,30.892751764376698,4.200004577636733,0.8265214551927755,-0.07299957275390767,-1.8248002045676657,1.6788010590598574,-0.9488998886607902,0.8029007431529749,-1.0499992370605469,22.48391415546144,-23.757068561671424,0.8759003159068824,5,1.2850017547607422,0.2850017547607422,-1.3100013732910156,-5.280000686645508,2.720001220703125,3,0.0442075506247217,6.411751506243759,63.93999862670898,1.0606074617807704,63.68999862670898,-1.046512659463071,63.61000061035156,0.0442075506247217
1980,2013-05-10,63.91999816894531,64.52999877929689,63.29999923706055,63.93999862670898,201700.0,0.002037893894845988,1.0499979337069367,0.016529316443558633,46.60189603048367,53.13577734164013,-0.1426476394322833,0.05227394441806865,-2.0460455372355,-7.255699779339423,32.379309138781046,1.2299995422363423,0.703531340526176,-0.051502227783203125,-1.4937124448986623,1.390707989332256,-0.7726073363409256,0.6696028807745265,-1.1799964904785156,25.267580069808037,-15.616065782760696,0.7211051085577291,5,1.1550045013427734,0.15500450134277344,-1.4399986267089844,-5.409997940063477,3.0699996948242188,4,0.05459958687639088,-2.5443035529759555,63.790000915527344,6.411751506243759,63.93999862670898,1.0606074617807704,63.68999862670898,0.05459958687639088
1981,2013-05-13,64.29000091552734,64.37999725341797,63.41999816894531,63.86000061035156,95500.0,0.005788528741882626,2.1475741998424076,-21.499523173763123,35.40268155680816,50.27859847701045,-0.5431145043531487,-0.15392661061591184,-2.2943562352080136,-7.4971439212078295,33.28963641161294,0.9599990844726562,0.5258924842160653,0.2095005035400419,-0.9401905335320606,1.3591915406121444,-0.36534501499600935,0.7843460220760932,-1.4565991973876962,33.190547723312754,-0.30944048166227134,0.5748455185360527,5,0.7850017547607422,-0.2149982452392578,-1.830000877380371,-5.780000686645508,1.589996337890625,0,0.0410639189928963,1.0499979337069367,63.91999816894531,-2.5443035529759555,63.790000915527344,6.411751506243759,63.93999862670898,0.0410639189928963
1982,2013-05-14,65.29000091552734,65.33999633789061,64.11000061035156,64.27999877929689,118400.0,0.015554518366144299,1.2162225322876954,2.3488405102818994,58.239680308147655,50.39048510789087,-1.4476584485490491,-1.1457236442361705,-3.1437055356361014,-8.360347517394331,33.34122968889392,1.2299957275390483,0.4143661377093437,1.1670005798339815,-0.09591375422336057,2.4299149138913236,0.5355434128053105,1.7984577468626526,-2.365067158508303,54.60381485901537,22.030355534964798,0.6314571670286724,5,-0.2149982452392578,-1.2149982452392578,-2.910000801086426,-6.780000686645508,-0.6500015258789062,1,0.013018815472538137,2.1475741998424076,64.29000091552734,1.0499979337069367,63.91999816894531,-2.5443035529759555,63.790000915527344,0.013018815472538137
1983,2013-05-15,66.16000366210939,66.34999847412111,64.95999908447266,65.12000274658203,127900.0,0.013325206530593547,-1.0441043649970196,1.0297016988586434,64.09017921094114,50.884515110392236,-2.055698780404498,-1.937874759928647,-3.8417825033697213,-9.101157160454612,33.50647203618109,1.3899993896484517,0.2839755362297751,1.9245031356811637,0.3734822557402566,3.475524015622078,1.148992695710703,2.7000135756516173,-3.1453685069885395,70.2381276759619,38.01944421975631,0.7755104399704561,5,-1.0850009918213033,-2.0050010681152486,-3.9050035476684712,-7.650003433227553,-1.0200042724609517,2,0.015114872198423335,1.2162225322876954,65.29000091552734,2.1475741998424076,64.29000091552734,1.0499979337069367,63.91999816894531,0.015114872198423335
1984,2013-05-16,66.26000213623047,67.18000030517578,65.87999725341797,66.04000091552734,97500.0,0.0015114641563773734,-3.814749929358576,0.21153944907016548,69.15258028976226,51.849791850306225,-1.9605446660021926,-1.9753311549494725,-3.7561218919593244,-9.060010130151944,33.77574659629754,1.3000030517578125,0.24903785378401722,1.9205015182495089,0.12541357023641808,3.7155894662625997,1.0229575442429564,2.8180454922560543,-3.157459610969852,76.28871351336471,42.92507269470714,0.8975439740065457,5,-1.1849994659423828,-1.8099994659423828,-4.005002021789551,-7.750001907348633,-0.42000579833985796,3,-0.007244239985786494,-1.0441043649970196,66.16000366210939,1.2162225322876954,65.29000091552734,2.1475741998424076,64.29000091552734,-0.007244239985786494
1985,2013-05-17,65.84999847412111,66.69999694824219,64.94000244140625,66.66000366210939,147500.0,-0.006187800315285097,2.9550804522816794,-3.6818213344430575,63.974129058897,53.93555036785905,-1.4559577033986244,-1.4689470847921058,-3.1620403077172625,-8.528493773552583,34.461343133168455,1.7599945068359375,0.29663156640373245,1.4014978408813619,-0.48484469082244175,3.2878403725851726,0.45832657502946006,2.3446691067332637,-2.661306726123513,64.62763097288966,28.232372318743543,0.9431712658519047,5,-0.774995803833022,-1.399995803833022,-3.644997596740737,-7.339998245239272,-0.1699981689453267,4,0.010022834888428145,-3.814749929358576,66.26000213623047,-1.0441043649970196,66.16000366210939,1.2162225322876954,65.29000091552734,0.010022834888428145
1986,2013-05-20,65.69000244140625,65.94000244140625,65.06999969482422,65.73000335693361,118200.0,-0.002429704425547352,2.78262816579039,0.04938353003232453,66.66673088729804,55.93646172835831,-1.083865154620355,-1.2734293385089472,-2.8231226147514192,-8.241891601254096,34.85902395620778,0.8700027465820312,0.2710327657310927,1.177501869201663,-0.7885143312450253,3.1435180696483584,0.19449376897831883,2.160509969425007,-2.4168844551264215,51.465862805082615,12.17232330632131,0.9830081002233472,5,-0.6149997711181641,-1.239999771118164,-3.7525014877319336,-7.180002212524414,-0.7200012207031392,0,0.0197898519416686,2.9550804522816794,65.84999847412111,-3.814749929358576,66.26000213623047,-1.0441043649970196,66.16000366210939,0.0197898519416686
1987,2013-05-21,65.54000091552734,66.20999908447266,64.83999633789061,65.69000244140625,101400.0,-0.002283475723915629,1.3025356627664928,3.749952317374216,72.1311896873751,58.558483199623595,-0.7195074409282398,-1.2248164035000002,-2.484194002141237,-7.953214845554079,34.70016274941471,1.3700027465820455,0.18999512397594742,1.0520002365112333,-0.845407681158207,2.9494081541806665,0.10329627767652028,2.0007041953459463,-2.184145215730922,29.91467482206303,-13.555492413864673,0.9487039588347166,5,-0.22999954223632812,-0.7999992370605469,-3.7325010299682617,-7.030000686645508,0.43000030517576704,1,0.005187615702490378,2.78262816579039,65.69000244140625,2.9550804522816794,65.84999847412111,-3.814749929358576,66.26000213623047,0.005187615702490378
1988,2013-05-22,64.80999755859375,65.86000061035156,64.62999725341797,65.47000122070311,113000.0,-0.01113828725566357,-1.411761185991892,4.39997965515478,59.8578871159975,59.56855046063449,0.16414500272883004,-0.48834787880818453,-1.575653829638469,-7.077154368948193,34.28418720729983,1.2300033569335938,0.33286325809278594,0.30199718475341797,-1.6003749371603533,2.204369306667189,-0.6491888762034677,1.2531832457103036,-1.3730588995510686,7.058827049312757,-35.537638375289774,0.9511860609568845,5,0.43000221252441406,0.1600036621093892,-2.7174978256225586,-6.299997329711914,0.7300033569335938,2,-0.002623023844301464,1.3025356627664928,65.54000091552734,2.78262816579039,65.69000244140625,2.9550804522816794,65.84999847412111,-0.002623023844301464
1989,2013-05-23,65.27999877929689,65.33999633789061,64.23999786376953,64.55999755859375,86200.0,0.007251986397287302,1.6190554041780747,-1.090904887409302,59.13202856401823,60.960787408805,-0.08076656768650992,-0.9379168607677997,-1.8705485066983556,-7.390974807110574,34.04191739652224,1.0999984741210795,0.4568456462603052,0.728498649597185,-1.203986913006247,2.660984212200617,-0.23774413170453101,1.694741430898901,-1.7635988201928754,42.276475714636305,1.7071766122205716,0.966242781301715,5,0.020000457763657664,-0.30999755859375,-3.1174983978271626,-6.769998550415053,1.2600021362304545,3,-0.002144598533492137,-1.411761185991892,64.80999755859375,1.3025356627664928,65.54000091552734,2.78262816579039,65.69000244140625,-0.002144598533492137
1990,2013-05-24,65.22000122070311,65.86000061035156,64.41999816894531,64.98000335693361,205200.0,-0.0009190802652527807,-1.117637819128347,0.3333298012121779,66.32860558508763,64.39700118972495,0.20453852340408218,-0.8240847925204378,-1.716672257477235,-7.196392798247075,33.979293668014286,1.44000244140625,0.5749911761524658,0.6075010299682475,-1.3287024338195863,2.5437044937560813,-0.3606007019256765,1.5756027618621644,-1.6257291875389868,49.74633247099211,7.0757975830148965,0.9681017318939183,5,0.4249992370605611,-0.24999999999997158,-3.0050001144409038,-6.710000991821275,2.720001220703139,4,0.009506211370488238,1.6190554041780747,65.27999877929689,-1.411761185991892,64.80999755859375,1.3025356627664928,65.54000091552734,0.009506211370488238
1991,2013-05-28,66.58000183105469,67.0,65.73000335693361,65.73000335693361,153100.0,0.020852508201423703,-1.9882327597814167,3.541691833296606,73.26893603167228,66.06691849233879,-0.890064329484531,-2.0978993520523517,-2.9773055975265095,-8.43967845821578,34.43868549337796,1.7799987792968892,0.7306196146460877,1.8445016860961942,-0.26478242793064055,3.953785800123022,0.789859629082784,2.8991437431096116,-2.909415165311657,84.78268681636116,38.878235704583034,1.0546420570134143,5,-0.8700027465820312,-1.6100006103515483,-4.2350006103515625,-7.485002517700195,2.0800018310547017,1,-0.013517595390919901,-1.117637819128347,65.22000122070311,1.6190554041780747,65.27999877929689,-1.411761185991892,64.80999755859375,-0.013517595390919901
1992,2013-05-29,65.56999969482422,66.81999969482422,65.47000122070311,66.48999786376953,134100.0,-0.015169752304803552,-1.4107220708446508,-1.0823527299817972,61.692969085649985,65.80056181175088,0.18308593431532927,-0.9922806460814684,-1.87730144110175,-7.325952435259282,35.33453297360655,1.349998474121108,0.9083346390790723,0.7414995193481388,-1.3412559662198333,2.824255004916111,-0.29987822343585435,1.782877262132125,-1.8246246891538576,48.18843484198043,2.8153004105856994,1.0413777427839874,5,0.1399993896484375,-0.4949970245361328,-2.5924997329711914,-6.475000381469727,3.5,2,-0.009150502926851045,-1.9882327597814167,66.58000183105469,-1.117637819128347,65.22000122070311,1.6190554041780747,65.27999877929689,-0.009150502926851045
1993,2013-05-30,65.90000152587889,66.58000183105469,65.27999877929689,65.51000213623047,124900.0,0.005032817334002848,-2.058808745916128,-0.423913223757303,64.75523012998747,65.31196734955368,-0.20973124084797234,-1.1621284346145586,-2.1370789423485235,-7.546224673325284,36.263767916538406,1.3000030517577983,1.1624511082053886,0.9320013046264535,-1.03673077964568,2.900733388898587,-0.05236473750960613,1.9163673467625202,-2.0813339470797487,60.14501366932077,11.385938914284367,0.9843660421360656,5,-0.2800025939941264,-0.8249988555908061,-2.3125019073486186,-6.470003128051744,2.4399948120117188,3,0.0010622108225100124,-1.4107220708446508,65.56999969482422,-1.9882327597814167,66.58000183105469,-1.117637819128347,65.22000122070311,0.0010622108225100124
1994,2013-05-31,65.48000335693361,66.68000030517578,65.18000030517578,65.48000335693361,173500.0,-0.0063732649350599635,-3.999949137886951,0.0,60.483891642235285,64.92416319214684,0.0983288640512967,-0.6344690528891022,-1.6657631728277806,-7.000740339494001,37.07355325915858,1.5,1.1809851517747632,0.4230030059814567,-1.4635955883278058,2.309601600290719,-0.5202962911731817,1.366302303136095,-1.589509056468259,41.0854432438512,-10.20540753254366,0.9432992971546329,5,0.13999557495115766,-0.405000686645522,-1.7125034332275533,-5.870004653930678,3.4099960327148295,4,0.0009162729920260126,-2.058808745916128,65.90000152587889,-1.4107220708446508,65.56999969482422,-1.9882327597814167,66.58000183105469,0.0009162729920260126
1995,2013-06-03,66.56999969482422,66.76999664306639,65.0,65.23000335693361,274600.0,0.016646247434487726,1.0344903185071026,100.0,63.97057448567058,64.62459025863267,-0.9820698812610544,-1.6267229685738585,-2.7007116765433636,-7.967697597387904,37.28277344232328,1.769996643066392,1.1063152350763659,1.3979991912841854,-0.5654429629928899,3.3614413455612677,0.41627811414564064,2.37972026842273,-2.6091152071259884,78.49998474121094,23.890165737790113,0.9817210771385396,6,-0.9500007629394531,-1.4949970245361328,-2.802499771118164,-6.960000991821289,2.3700027465820312,0,-0.0004506351124290431,-3.999949137886951,65.48000335693361,-2.058808745916128,65.90000152587889,-1.4107220708446508,65.56999969482422,-0.0004506351124290431
1996,2013-06-04,66.18000030517578,66.87999725341797,65.30999755859375,66.55999755859375,122900.0,-0.005858485675774405,2.0784409056569904,-0.28358081486711456,55.89403331063042,62.820461772327704,-0.5758070550425316,-1.0902092210470045,-2.294522976627107,-7.44897160399011,38.1002434078779,1.5699996948242188,0.9771989206614791,0.8794998168945369,-0.9875397313501111,2.746539365139185,-0.05401995722777997,1.8130195910168538,-2.1501334339893248,62.76606537751355,7.818592139330725,0.9335197741223222,6,-0.5600013732910156,-1.1049976348876953,-2.267500877380371,-6.570001602172852,2.599998474121108,1,0.02659416935803227,1.0344903185071026,66.56999969482422,-3.999949137886951,65.48000335693361,-2.058808745916128,65.90000152587889,0.02659416935803227
1997,2013-06-05,65.38999938964844,66.29000091552734,65.33999633789061,66.08999633789061,68400.0,-0.011937154909102632,-1.3750023841766472,1.8421105467102643,44.84602311491673,61.15247688331874,0.21308686935671517,-0.17530643015503244,-1.4826718758725264,-6.5298586066951145,39.21357643654236,0.950004577636733,0.8857193669033023,0.004498863220220528,-1.7016829548438608,1.7106806812843018,-0.848592045811813,0.8575897722522541,-1.292529782643527,20.744678692449728,-30.935645792330003,0.8530909090320397,6,0.22999954223632812,-0.31499671936035156,-1.3625001907348633,-5.780000686645508,3.44000244140625,2,0.05000771223403033,2.0784409056569904,66.18000030517578,1.0344903185071026,66.56999969482422,-3.999949137886951,65.48000335693361,0.05000771223403033
1998,2013-06-06,65.66000366210939,65.73000335693361,64.69999694824219,65.29000091552734,105000.0,0.004129137100186142,3.039223899352083,-0.5285776566757804,46.07331202297614,59.701508378758504,0.08530677796245811,-0.3265896870988598,-1.7449689413710203,-6.660525090567447,40.737982681392495,1.0300064086914205,0.7923470286121415,0.18850288391114134,-1.3786247766064008,1.7556305444286764,-0.5950609463476297,0.9720667141699124,-1.4962833740023882,44.036999058575496,-4.343378206145964,0.7835638302587686,6,0.04999542236326704,-0.5850009918213033,-1.632504463195815,-6.0500049591064595,3.9299926757812216,3,0.05193414320021805,-1.3750023841766472,65.38999938964844,2.0784409056569904,66.18000030517578,1.0344903185071026,66.56999969482422,0.05193414320021805
1999,2013-06-07,66.61000061035156,66.83000183105469,65.72000122070311,66.08000183105469,77300.0,0.01446842667159931,1.2886581720937842,1.432418500113354,54.645489656947646,58.40338438674294,-0.7333039632282663,-1.1114727851095552,-2.6799291223202175,-7.4652034695029315,40.644519716606354,1.1699981689452983,0.7028879587532231,0.9974998474121151,-0.43421560589753483,2.429215300721765,0.281642120757283,1.713357574066947,-2.3813546547645075,87.61483462064767,39.583993834991304,0.7158577266548259,6,-0.7600021362304688,-1.5349979400634766,-2.5825014114379883,-6.970001220703125,2.9899978637695455,4,0.02597201188540743,3.039223899352083,65.66000366210939,-1.3750023841766472,65.38999938964844,2.0784409056569904,66.18000030517578,0.02597201188540743
2000,2013-06-10,67.41000366210939,67.52999877929689,66.40000152587889,66.98000335693361,54200.0,0.012010254382635477,2.3731737590672357,0.8113231991708413,59.75056571653974,56.90134324061711,-1.3298320321573556,-1.7250516795453592,-3.4788230664830664,-8.109130243580566,40.676630570036174,1.1299972534179972,0.7754739444926457,1.6230026245117273,0.20923288697728992,3.0367723620461646,0.9161177557445086,2.329887493278946,-3.1177305523918903,95.75989259544826,46.17397205307952,0.7068848687672213,6,-1.295005798339858,-2.2750034332275533,-3.382504463195815,-7.760004043579116,2.049995422363267,0,0.021955134952335698,1.2886581720937842,66.61000061035156,3.039223899352083,65.66000366210939,-1.3750023841766472,65.38999938964844,0.021955134952335698
2001,2013-06-11,66.93000030517578,67.47000122070311,65.90000152587889,66.91999816894531,75900.0,-0.007120654663358428,1.8807228999993753,0.023260765422898812,57.595617480051004,56.44608195110611,-0.8883833144590909,-1.0931728219530896,-2.936210480588116,-7.475853978381991,40.51335259136371,1.5699996948242188,0.8185069672311016,1.0109992980956974,-0.3037747475296584,2.3257733437210533,0.35361227528302663,1.6683863209083682,-2.5082181686751,78.79865420802584,25.620493776793154,0.6573870228126749,6,-0.81500244140625,-1.7950000762939453,-2.765000343322754,-7.280000686645508,2.4300003051757812,1,0.03003140784499636,2.3731737590672357,67.41000366210939,1.2886581720937842,66.61000061035156,3.039223899352083,65.66000366210939,0.03003140784499636
2002,2013-06-12,66.13999938964844,67.48000335693361,66.09999847412111,67.12000274658203,92400.0,-0.011803390287243865,-1.6037700540533457,-97.97940503432494,57.22041727207509,55.60888052244918,-0.010085630371804655,-0.24899309869076092,-2.0931012205462594,-6.534979213969606,39.92317608219795,1.3800048828125,0.8172428519974488,0.17849845886230753,-1.1052518494643664,1.4622487671889814,-0.4633766953010223,0.8203736130256374,-1.593888587435913,50.88344557252748,-7.79272039537976,0.6418751541633362,6,-0.02500152587890625,-1.0049991607666016,-1.9749994277954102,-6.440000534057617,3.3700027465820312,2,0.03991532225598471,1.8807228999993753,66.93000030517578,2.3731737590672357,67.41000366210939,1.2886581720937842,66.61000061035156,0.03991532225598471
2003,2013-06-13,67.16000366210939,67.40000152587889,65.65000152587889,66.12999725341797,70200.0,0.015421897216113312,1.317877515549334,-1.0510233474243242,59.631162918678214,55.514132886498395,-0.9304046053745054,-1.254560600113365,-3.020292220149244,-7.4051092915902785,38.73288600667874,1.75,0.6589406755548453,1.148502731323262,-0.2413155846907813,2.5383210473373055,0.4535935733162404,1.8434118893302838,-2.494537340813494,80.31937990787928,18.760397986236,0.6949091580070224,6,-1.045005798339858,-2.0250034332275533,-3.3275041580200337,-5.200004577636733,2.2199935913085795,3,0.02486596304174249,-1.6037700540533457,66.13999938964844,1.8807228999993753,66.93000030517578,2.3731737590672357,67.41000366210939,0.02486596304174249
2004,2013-06-14,65.77999877929689,67.20999908447266,65.23000335693361,67.12000274658203,103000.0,-0.020548016789211032,1.6052632899828654,-1.3009666308654917,52.52706089734774,54.24263137668474,0.5549932550354981,0.09237598534237179,-1.5690109402546,-5.883968713657126,37.03105395443468,1.9799957275390483,0.6182701227268836,-0.20750198364255823,-1.5958289780128467,1.1808250107277303,-0.9016654808277025,0.486661513542586,-0.9999511596809612,23.912892043852523,-37.52346473216275,0.6941634971851475,6,0.33499908447264204,-0.4099998474121236,-2.0324993133545064,-3.819999694824233,3.2600021362304545,4,0.057920304489164076,1.317877515549334,67.16000366210939,-1.6037700540533457,66.13999938964844,1.8807228999993753,66.93000030517578,0.057920304489164076
2005,2013-06-17,66.51000213623047,66.73999786376953,65.48999786376953,65.98999786376953,249700.0,0.011097649292801881,1.5510315297781239,-0.3880617409771331,49.66507386627047,53.55052477175586,-0.20608813311133645,-0.6172953656107154,-2.1894162274138296,-6.459813730316036,36.19407987750092,1.25,0.5414297028417252,0.4895011901855497,-0.9163300357125195,1.895332416083619,-0.21341442276349198,1.1924168031345914,-1.619956470227308,56.88883463541603,-1.5285066897641428,0.7029156129490366,6,-0.3950042724609375,-1.0950031280517578,-1.9349994659423828,-4.055000305175774,2.5400009155273438,0,0.04645912251756501,1.6052632899828654,65.77999877929689,1.317877515549334,67.16000366210939,-1.6037700540533457,66.13999938964844,0.04645912251756501
2006,2013-06-18,66.98999786376953,67.08000183105469,66.33000183105469,66.5,87800.0,0.007216895385988797,1.2387865951559458,0.9422958420141436,57.15723914735481,54.91843766424898,-0.6248078559007411,-1.0486709917534114,-2.5477856539313137,-6.787043042299018,35.39899550893221,0.75,0.5453034958537302,0.9044971466064453,-0.5561380740117272,2.365132367224618,0.17417953629735905,1.6348147569155316,-1.9943540732346179,78.22197808159659,17.7460889377899,0.7303176103090848,6,-0.875,-1.5149993896484375,-2.4149951934814453,-4.534996032714837,3.0100021362304688,1,0.03687119420015672,1.5510315297781239,66.51000213623047,1.6052632899828654,65.77999877929689,1.317877515549334,67.16000366210939,0.03687119420015672
2007,2013-06-19,65.87999725341797,66.88999938964844,65.81999969482422,66.87000274658203,65400.0,-0.01656964689876317,1.0776717726882166,-2.0204281821720516,49.90652219794769,55.34434990591248,0.6280551644881172,0.09286873176417032,-1.3152661525851101,-5.5379616814922485,34.24556898584999,1.1699981689453125,0.39569223466361336,-0.22250328063964275,-1.6641977654778657,1.2191912041985802,-0.9433505230587542,0.4983439617794687,-0.7829792633325781,29.953661057708945,-29.301510924614202,0.7208472424191136,6,0.5000038146972798,-0.05999755859375,-1.3049945831298828,-3.424995422363274,4.8300018310546875,2,0.05282336827591538,1.2387865951559458,66.98999786376953,1.5510315297781239,66.51000213623047,1.6052632899828654,65.77999877929689,0.05282336827591538
2008,2013-06-20,64.63999938964844,65.68000030517578,64.30000305175781,65.44000244140625,109000.0,-0.01882206914793394,1.1562477648236893,0.8080794069141968,46.35415321424332,54.423090301167555,1.9088897416084762,1.3907839703807952,0.017314512700323803,-4.170270096794027,32.806525193341415,1.5799942016601562,0.3241902079021628,-1.4540012359619112,-2.9293919872798853,0.021389515356062816,-2.1916966116208982,-0.7163058603029242,2.8899993896484517,11.683738880338945,-47.809712353025134,0.7376953756589901,6,1.2750015258789062,1.2449989318847656,-0.06499671936035156,-2.184997558593743,6.400001525878906,3,0.07534038973648127,1.0776717726882166,65.87999725341797,1.2387865951559458,66.98999786376953,1.5510315297781239,66.51000213623047,0.07534038973648127
2009,2013-06-21,65.13999938964844,65.54000091552734,64.41999816894531,64.83999633789061,238800.0,0.007735148587889151,1.0363573311138854,-0.3750023841767139,43.458379373720454,52.61284737418763,1.3169307872824731,0.9273009984744078,-0.3827061103920357,-4.5259181718698756,31.702304126672388,1.1200027465820312,0.4275740033576909,-0.9470012664794893,-2.439877983571236,0.5458754506122574,-1.6934396250253627,-0.20056290793361597,2.3253994750976688,30.21570887534991,-25.76342532637451,0.7464383585458747,6,0.7500038146972656,0.7449989318847656,-0.5249967575073242,-2.684997558593743,5.139999389648452,4,0.06509054196342712,1.1562477648236893,64.63999938964844,1.0776717726882166,65.87999725341797,1.2387865951559458,66.98999786376953,0.06509054196342712
2010,2013-06-24,65.83999633789061,66.55999755859375,64.38999938964844,64.79000091552734,139700.0,0.010746038606095132,-1.3459459013621573,3.4999491378869747,48.4875286017114,51.60083749881656,0.4143848373994956,0.2910567170155076,-0.9731730710396818,-5.071237125395577,30.51629152428411,2.1699981689453125,0.5247894805436033,-0.2780040740966996,-1.7199572563426386,1.1639491081492395,-0.9989806652196762,0.44297251702627705,1.5620946105957358,55.39546627147433,0.2634801418935879,0.720976591122972,6,0.050006866455092336,0.045001983642592336,-1.0774936676025249,-3.384994506835916,5.1500015258789205,0,0.048602745377055,1.0363573311138854,65.13999938964844,1.1562477648236893,64.63999938964844,1.0776717726882166,65.87999725341797,0.048602745377055
2011,2013-06-25,65.68000030517578,66.44000244140625,65.08000183105469,66.44000244140625,137500.0,-0.0024300735360575088,2.578938914822065,-0.7238147138964676,51.36663850288528,50.95041763557326,0.4228933515493907,0.40071460489042465,-0.7148536188086609,-4.757519836045276,28.758924646504465,1.3600006103515625,0.46383311810805594,-0.3930000305175838,-1.830412640146136,1.0444125791109684,-1.11170633533186,0.3257062742966923,1.6600488853759998,53.28182257361345,-5.9438141026397275,0.7187063048142753,6,0.17000198364257812,0.20499801635742188,-0.9174976348876953,-3.2249984741210866,5.9499969482421875,1,0.051309420385560855,-1.3459459013621573,65.83999633789061,1.0363573311138854,65.13999938964844,1.1562477648236893,64.63999938964844,0.051309420385560855
2012,2013-06-26,64.97000122070311,66.30999755859375,64.91999816894531,65.90000152587889,131200.0,-0.01080997383029425,-1.6990111477353436,1.2236811725141796,46.87781786948686,49.53337929677423,1.0610562436532263,1.1209291844781148,0.012131434511800876,-3.8851904801306887,27.12955256471919,1.3899993896484375,0.25388328688046613,-1.0729991912841967,-2.5780666871319653,0.4320683045635718,-1.8255329392080881,-0.32046544336030536,2.3092470470727875,29.646008736690092,-30.199619240567614,0.7525337479238859,6,0.7849998474121236,0.9149971008300923,-0.20749855041502485,-2.514999389648416,7.4599990844726705,2,0.07742032760950668,2.578938914822065,65.68000030517578,-1.3459459013621573,65.83999633789061,1.0363573311138854,65.13999938964844,0.07742032760950668
2013,2013-06-27,65.97000122070311,66.61000061035156,64.97000122070311,65.05000305175781,94000.0,0.01539171896585012,-2.037030757710567,-0.9892450183351366,47.1171214516461,48.932274913918484,-0.1402456999579016,0.1332753701462508,-0.9418261135823371,-4.7369529358170865,25.704729117655873,1.6399993896484517,0.10867659129850438,-0.07649917602540768,-1.5804916869361563,1.427493334885341,-0.8284954314807749,0.6754970794299595,1.2496621427524275,71.17121451646096,14.225253501880879,0.751996255455374,6,-0.2799987792968608,-0.08500289916990766,-0.9449996948242045,-3.514999389648416,7.4000015258789205,3,0.07185080758012785,-1.6990111477353436,64.97000122070311,2.578938914822065,65.68000030517578,-1.3459459013621573,65.83999633789061,0.07185080758012785
2014,2013-06-28,65.54000091552734,66.5,65.52999877929689,65.66999816894531,195800.0,-0.006518118799743511,-11.933218045879887,-0.14130164364022577,41.28610362748081,48.00127822071963,0.28176093191758866,0.5986964880141556,-0.47853495545182057,-4.169929545734121,24.313216835073778,0.9700012207031108,0.006964994690349613,-0.5094993591308565,-2.0089667620631104,0.9899680438013974,-1.2592330605969835,0.2402343423352704,1.621269241694236,51.801842051000065,-0.2247341061792767,0.7497337014661303,6,0.15000152587890625,0.3449974060058594,-0.4350004196166992,-3.084999084472649,6.549995422363281,4,0.08391821670995703,-2.037030757710567,65.97000122070311,-1.6990111477353436,64.97000122070311,2.578938914822065,65.68000030517578,0.08391821670995703
2015,2013-07-01,66.54000091552734,67.25,65.52999877929689,65.52999877929689,109000.0,0.015257857583628631,-2.405935807467794,-7.769411350431254,48.26666937934027,47.013437135384684,-0.7973903509886071,-0.4254808000680157,-1.416496221228826,-5.024423023055618,23.265937280674358,1.7200012207031108,-0.19178471651768803,0.4920005798339844,-1.0053330556049644,1.9893342152729332,-0.25666623788549714,1.240667397553466,-2.2399978637695312,69.52796023549598,20.02501545696144,0.7486668177194746,7,-0.7649993896484375,-0.625,-1.4050006866455078,-3.969999313354485,4.599998474121094,0,0.056206760028715275,-11.933218045879887,65.54000091552734,-2.037030757710567,65.97000122070311,-1.6990111477353436,64.97000122070311,0.056206760028715275
2016,2013-07-02,67.94000244140625,68.09999847412111,66.68000030517578,66.68000030517578,132000.0,0.02103999859657657,-1.2539615261185444,1.2475242289418,57.58854535887102,47.866995264376165,-2.2891954720609107,-1.7780271419862004,-2.7607680072315475,-6.266425783081353,22.315472633352368,1.5599975585937642,-0.1762536678243265,1.80400199890137,0.0837262758828956,3.5242777219198445,0.9438641373921257,2.6641398604106143,-3.580999450683592,94.96867869935588,43.75500187741183,0.8601378615092374,7,-1.7400016784667969,-1.7400016784667969,-2.6325016021728516,-5.270000457763665,4.989997863769531,1,0.044892483261149474,-2.405935807467794,66.54000091552734,-11.933218045879887,65.54000091552734,-2.037030757710567,65.97000122070311,0.044892483261149474
2017,2013-07-03,68.66000366210939,68.81999969482422,67.34999847412111,67.90000152587889,57100.0,0.010597603691935298,1.7222390980311555,0.603175275959599,56.48789064356202,48.99296608985602,-2.8758037538992482,-2.361565626525376,-3.4677492592261956,-6.823435776534993,21.475114631984766,1.4700012207031108,-0.15433311831924357,2.3605030059814567,0.34287887115316096,4.378127140809752,1.3516909385673017,3.3693150733956116,-4.1513608520508,95.84425724346931,46.31652664944082,1.008812067414148,7,-2.055004119873061,-2.1000022888183736,-3.3200035095214986,-5.730001449584968,5.339996337890611,2,0.04325653121028883,-1.2539615261185444,67.94000244140625,-2.405935807467794,66.54000091552734,-11.933218045879887,65.54000091552734,0.04325653121028883
2018,2013-07-05,69.06999969482422,69.97000122070311,68.68000030517578,69.37999725341797,92900.0,0.005971395439075433,-1.3669821093596626,-0.40789037795511196,65.5335430758668,51.44576205676117,-2.895849599976515,-2.6382595911193647,-3.8074674151926615,-7.0636873698944385,21.57963624933757,1.3099975585937216,-0.250777041392098,2.599999237060544,0.25943525505917364,4.940563219061914,1.429717246059866,3.770281228061222,-4.3026754716796916,79.7297065090386,25.84810402470638,1.170281991000683,7,-1.8899993896484375,-1.93499755859375,-3.6774988174438477,-4.994997024536133,3.4800033569335938,4,0.0486463099058525,1.7222390980311555,68.66000366210939,-1.2539615261185444,67.94000244140625,-2.405935807467794,66.54000091552734,0.0486463099058525
2019,2013-07-08,68.33999633789061,69.65000152587889,68.23999786376953,69.02999877929689,158900.0,-0.010569036631808637,-2.1685497282561785,2.2258318566647897,58.64020846496268,52.57383759712243,-1.8597651589813609,-1.8677652360723727,-3.014219906720328,-6.157838953511003,20.84385761525584,1.4100036621093608,-0.18982803459950048,1.7834960937499886,-0.7022222338102466,4.269214421310224,0.5406369299698639,3.0263552575301134,-3.156457954941402,63.288198501615,9.38270017089993,1.242859163780119,7,-0.894996643066392,-1.204994201660142,-2.992495536804185,-4.264993667602525,3.850006103515639,0,0.07360267307919899,-1.3669821093596626,69.06999969482422,1.7222390980311555,68.66000366210939,-1.2539615261185444,67.94000244140625,0.07360267307919899
2020,2013-07-09,68.88999938964844,69.33000183105469,68.25,68.58000183105469,187900.0,0.008048040404311285,-1.2268050967437472,-0.4492702344095348,58.91183036113674,53.412192248039254,-2.1586301267114436,-2.425565695666535,-3.480066100314474,-6.522383003382515,19.69405323799145,1.0800018310546875,0.04604980949484627,2.2594993591308565,-0.41421321561873015,4.93321193388045,0.9226430717560561,3.596355646505657,-3.3235439796789166,67.17320575937991,15.668442206746548,1.3368562873747958,7,-1.4449996948242188,-1.7549972534179688,-3.5424985885620117,-4.814996719360352,1.8199996948242188,1,0.04645081980829602,-2.1685497282561785,68.33999633789061,-1.3669821093596626,69.06999969482422,1.7222390980311555,68.66000366210939,0.04645081980829602
2021,2013-07-10,68.94000244140625,69.37000274658203,68.22000122070311,68.86000061035156,81700.0,0.0007258390506725831,1.4468054022466377,0.25807245520771804,65.9375295539744,55.5299379907601,-1.8970680315975272,-2.4424913000170534,-3.447464761045623,-6.3826777860520565,19.05532146208465,1.1500015258789205,0.3088073683018706,2.2090023040771456,-0.6563480637992569,5.074352671953548,0.7763271201389443,3.641677488015347,-3.02126336657804,60.6871107047283,6.189575457319734,1.4326751839382028,7,-1.4700012207031392,-1.8050003051757812,-3.592501640319824,-4.864999771118164,-0.790000915527358,2,0.031911761971752384,-1.2268050967437472,68.88999938964844,-2.1685497282561785,68.33999633789061,-1.3669821093596626,69.06999969482422,0.031911761971752384
2022,2013-07-11,68.77999877929689,69.47000122070311,68.61000061035156,69.31999969482422,162900.0,-0.002320911755774202,1.047610830056075,-6.749856952126468,74.29575888259885,58.54978659419928,-1.2737268789455811,-2.186676646961203,-3.19179517513372,-6.032289662811166,18.39804300907536,0.8600006103515483,0.47006339687698073,1.916998672485363,-1.0741897617392198,4.908187106709946,0.4214044553730787,3.412592889597647,-2.5371587327986873,31.99986049107305,-26.760261102793343,1.49559421711229,7,-1.0299987792968892,-1.6449966430664205,-3.4324979782104634,-4.704996109008803,-0.7299957275390767,3,0.06033733061257429,1.4468054022466377,68.94000244140625,-1.2268050967437472,68.88999938964844,-2.1685497282561785,68.33999633789061,0.06033733061257429
2023,2013-07-12,68.83000183105469,69.25,68.55000305175781,68.76999664306639,129100.0,0.0007269998930685695,-1.8000305180437934,-0.11112053010076534,72.86244790839449,62.05826929207858,-0.978248277074826,-2.218917808001308,-3.1242361356800075,-5.896071490422294,18.188499332602817,0.6999969482421875,0.6248261271664433,1.8835018157958956,-1.2331995159949258,5.000203147586724,0.3251511499004778,3.4418524816913134,-2.2889888906200895,42.657376235775914,-18.899080483141077,1.558350665895414,7,-1.0800018310546875,-1.6949996948242188,-3.4825010299682617,-4.754999160766602,-0.8700027465820312,4,0.07511256765088037,1.047610830056075,68.77999877929689,1.4468054022466377,68.94000244140625,-1.2268050967437472,68.88999938964844,0.07511256765088037
2024,2013-07-15,69.58999633789061,69.69999694824219,68.66000366210939,69.01999664306639,99900.0,0.011041616833039614,1.6328913440272192,9.499173553716759,73.06271677602447,64.81338566948794,-1.2329984148645678,-2.8236096207978534,-3.774433851452912,-6.456828714255842,18.52735770684588,1.0399932861327983,0.9394709401131678,2.452996444702137,-0.8250717529276272,5.731064642331901,0.813962345887262,4.092030543517012,-2.7746643350345295,92.56750487148469,28.98288295009118,1.6390340988148808,7,-1.2649955749511577,-2.454994201660142,-4.19749546051024,-5.514993667602525,-1.4699935913085795,0,0.04253494567660332,-1.8000305180437934,68.83000183105469,1.047610830056075,68.77999877929689,1.4468054022466377,68.94000244140625,0.04253494567660332
2025,2013-07-16,69.59999847412111,70.06999969482422,68.95999908447266,69.41999816894531,114800.0,0.00014372951224106423,-1.0181857274637776,0.31579017815317506,74.56135822156959,66.69925376534333,-0.8529940748302067,-2.7302277170235385,-3.6906346811516215,-6.350936930602913,18.96495853116343,1.1100006103515625,1.207977732960046,2.308498764038106,-1.1323718332172348,5.7493693612934464,0.5880634654104284,4.028934062665783,-2.532292933837269,74.59450765620778,9.30567917138562,1.7204352986276703,7,-0.8899993896484517,-2.4149971008300923,-4.137497901916518,-5.524995803833022,-1.4000015258789205,1,0.0372127014952186,1.6328913440272192,69.58999633789061,-1.8000305180437934,68.83000183105469,1.047610830056075,68.77999877929689,0.0372127014952186
2026,2013-07-17,69.45999908447266,69.88999938964844,69.11000061035156,69.80999755859375,77500.0,-0.0020114855275537025,2.0588059299594597,-1.9444326707072597,80.29683550494472,69.34469208327475,-0.5304960649002624,-2.525160417868136,-3.4352499103406444,-6.102185712118313,19.17659089452307,0.779998779296875,1.614582615029775,2.044999313354495,-1.5251840990179488,5.615182725726946,0.2599076071682731,3.830091019540717,-2.0920641287347763,59.86829226668809,-9.518951779685324,1.7850917061862241,7,-0.3149986267089844,-2.2749977111816406,-3.8350000381469727,-5.32499885559082,-1.4099960327148438,2,0.017995969140164103,-1.0181857274637776,69.59999847412111,1.6328913440272192,69.58999633789061,-1.8000305180437934,68.83000183105469,0.017995969140164103
2027,2013-07-18,69.36000061035156,70.12999725341797,69.06999969482422,69.55999755859375,87500.0,-0.00143965556347736,-1.717946711530185,0.5714223433242507,76.03682261391342,70.51172314305771,-0.35845639620897884,-2.2673283489402536,-3.221228019198861,-5.877903666582853,20.029604450365362,1.05999755859375,1.8849851035729728,1.771000671386716,-1.8233156008309663,5.365316943604398,-0.026157464722118107,3.56815880749555,-1.721859180705053,51.26585640267899,-17.156473339019726,1.7971581361088393,7,-0.18500137329101562,-2.145000457763672,-3.735001564025879,-5.225000381469727,-2.2300033569335938,3,-0.017445200026311447,2.0588059299594597,69.45999908447266,-1.0181857274637776,69.59999847412111,1.6328913440272192,69.58999633789061,-0.017445200026311447
2028,2013-07-19,69.51000213623047,69.72000122070311,69.27999877929689,69.29000091552734,110500.0,0.0021626517381621024,-2.6666030898342616,-1.1000228885328451,81.86191187636224,73.09191241099099,-0.4911271411942977,-2.143682273452413,-3.2611716616421518,-5.908513202548434,22.207470518447593,0.4400024414062216,1.9373673840931076,1.6775020599365291,-1.7306481968792014,5.08565231675226,-0.026573068471336114,3.3815771883443944,-1.5728380077313773,57.823277539898385,-12.17674905636379,1.704075128407867,7,-0.3350028991699219,-2.295001983642578,-3.885003089904785,-5.375001907348633,-1.970001220703125,4,-0.021004158244899096,-1.717946711530185,69.36000061035156,2.0588059299594597,69.45999908447266,-1.0181857274637776,69.59999847412111,-0.021004158244899096
2029,2013-07-22,69.37999725341797,69.87999725341797,69.05000305175781,69.55000305175781,83200.0,-0.0018703046873413953,1.0,-0.772749341101401,76.49242471688753,75.04531178385218,-0.22136264752512602,-1.7705157412666637,-3.0155147939712776,-5.667122780143416,24.375909996076366,0.8299942016601562,1.9584576758908554,1.3354972839355526,-1.8900545592882025,4.561049127159308,-0.2772786376763321,2.948273205547437,-1.1796931499286103,35.897335576509256,-32.75119055967044,1.6127759216118787,7,-0.20499801635742188,-2.164997100830078,-3.754998207092285,-5.244997024536133,-2.7099990844726562,0,-0.020466967788404733,-2.6666030898342616,69.51000213623047,-1.717946711530185,69.36000061035156,2.0588059299594597,69.45999908447266,-0.020466967788404733
2030,2013-07-23,69.04000091552734,69.55000305175781,68.70999908447266,69.51000213623047,105700.0,-0.004900495118913772,2.054542932445554,2.7646187676704215,62.79064815981227,74.69565829561195,0.1588542653211391,-1.242178178846217,-2.565623606178221,-5.211158323779344,25.808507704343803,0.8400039672851562,1.8293712689390702,0.8355007171630859,-2.2437699312832677,3.9147713656094396,-0.704134607060098,2.37513604138627,-0.6081336340465526,23.239595534112034,-40.34134310284839,1.5396353242231775,7,0.2999992370605469,-1.8250007629394531,-3.2975025177001953,-4.905000686645508,-3.069999694824233,1,-0.013325581644631823,1.0,69.37999725341797,-2.6666030898342616,69.51000213623047,-1.717946711530185,69.36000061035156,-0.013325581644631823
2031,2013-07-24,69.05000305175781,69.23000335693361,68.41000366210939,69.23000335693361,91800.0,0.0001448745089489556,8.111092273130422,0.38297837802743107,55.43172882796705,72.59965495620841,0.18561616327961872,-1.0400890324278436,-2.4752769924170366,-5.113217823854654,27.163283201095666,0.8199996948242188,1.8458367269857376,0.6770027160644503,-2.181520684099766,3.5355261162286666,-0.7522589840176579,2.1062644161465585,1.0799942016601562,37.20940548165117,-21.369645238124853,1.4292617000821062,7,0.21999740600585938,-1.8350028991699219,-3.2850046157836914,-4.915002822875977,-2.9000015258789205,2,-0.012310008196212308,2.054542932445554,69.04000091552734,1.0,69.37999725341797,-2.6666030898342616,69.51000213623047,-0.012310008196212308
2032,2013-07-25,70.0,70.58999633789062,68.56999969482422,68.80000305175781,155100.0,0.013758101466412764,-1.433725526243221,-6.666638409697265,61.25904948746503,71.31038846499403,-0.6404773829605404,-1.6800675231863806,-3.3440550903852966,-5.941307160367018,29.104910634249364,2.0199966430664062,1.8445566240587823,1.3754997253417969,-1.0789129146171632,3.829912365300757,0.14829340536230973,2.602706045321284,-1.5899963378906108,72.93585687487733,16.32863834964651,1.2272063199794805,7,-0.5,-2.5550003051757812,-4.2050018310546875,-5.864999771118164,-4.970001220703111,3,-0.027857099260602647,8.111092273130422,69.05000305175781,2.054542932445554,69.04000091552734,1.0,69.37999725341797,-0.027857099260602647
2033,2013-07-26,70.70999908447266,70.87999725341797,69.30000305175781,69.55000305175781,73600.0,0.010142844063895096,1.106669650622816,0.9666658189540074,78.83209239902217,71.95143020088267,-1.1798253972390853,-2.1257380163610833,-3.9909575963400243,-6.520040605737918,30.964229221734886,1.5799942016601562,1.7886307632985847,1.8484989166259709,-0.43619766601696597,4.133195499268908,0.7061506253045025,2.9908472079474393,-2.299995422363267,93.1174651811445,35.812234893021255,1.1423482913214718,7,-1.0649986267089844,-3.1199989318847656,-4.60999870300293,-6.57499885559082,-6.6699981689453125,4,-0.05062935762137244,-1.433725526243221,70.0,8.111092273130422,69.05000305175781,2.054542932445554,69.04000091552734,-0.05062935762137244
2034,2013-07-29,71.04000091552734,71.80000305175781,70.56999969482422,70.5999984741211,104300.0,0.0046669754677899355,-3.920013427734375,0.37931374676900614,77.63493118847708,72.29293830831683,-1.4332335768773845,-2.131868768236174,-4.255951026921906,-6.711054436297005,33.11065489385764,1.2300033569335938,1.689781926668772,1.903500747680667,0.011954959345274574,3.7950465360160592,0.9577278535129778,2.849273641848356,-2.5311975097656045,77.58105389189204,20.63491957839659,0.9457728941676954,7,-0.93499755859375,-2.9449996948242188,-5.14000129699707,-6.905000686645508,-6.770004272460952,0,-0.049268017383076845,1.106669650622816,70.70999908447266,-1.433725526243221,70.0,8.111092273130422,69.05000305175781,-0.049268017383076845
2035,2013-07-30,70.27999877929689,72.31999969482422,69.80999755859375,71.4000015258789,165700.0,-0.010698228131136411,-1.4368891407323459,-2.5454466638923243,64.56515825996982,70.54497416998629,-0.6332193255386045,-1.1355282146376595,-3.425213783340965,-5.81539199156866,34.39695847111519,2.5100021362304688,1.6005384351096126,0.9564987182617273,-0.5556724281052823,2.468669864628737,0.2004131450782154,1.7125842914452392,-1.573723394775385,47.826010603113204,-8.28972020255732,0.7560855731835057,7,0.08500289916990766,-1.924999237060561,-4.392498016357436,-6.064998626708999,-5.610000610351577,1,-0.051365974289330985,-3.920013427734375,71.04000091552734,1.106669650622816,70.70999908447266,-1.433725526243221,70.0,-0.051365974289330985
2036,2013-07-31,70.98999786376953,71.58999633789062,70.01999664306639,70.22000122070311,120000.0,0.010102434502059054,-1.683746861856436,-0.6874953167894166,71.45629543377161,70.0360267055261,-1.2330308149350913,-1.69206662184925,-4.049611164908498,-6.387737699468275,35.13656745477845,1.569999694824233,1.4686026360572981,1.513998031616211,-0.02563064164282025,3.053626704875242,0.7441836949867024,2.2838123682457194,-1.9946245344238065,64.53328450520833,5.14535065174249,0.7698143366295147,7,-0.6249961853027344,-2.3699989318847656,-5.102497100830078,-6.479997634887695,-6.319999694824219,2,-0.07071413993700693,-1.4368891407323459,70.27999877929689,-3.920013427734375,71.04000091552734,1.106669650622816,70.70999908447266,-0.07071413993700693
2037,2013-08-01,71.62999725341797,71.95999908447266,71.04000091552734,71.12000274658203,84400.0,0.009015345948828024,-1.7462706962126215,0.662333415902886,74.39021310475269,69.20583795312503,-1.6954649441352814,-2.2115398400937067,-4.589971343794389,-6.8809728758677124,35.53757566487723,0.970001220703125,1.3402565812582026,2.005497741699216,0.2407863330938369,3.770209150304595,1.1231420373965193,2.8878534460019125,-2.368653814833962,77.15221164267109,15.001573073721907,0.8823557043026904,8,-1.2649955749511719,-3.009998321533203,-5.7624969482421875,-7.119997024536133,-3.899993896484361,3,-0.07650420127968927,-1.683746861856436,70.98999786376953,-1.4368891407323459,70.27999877929689,-3.920013427734375,71.04000091552734,-0.07650420127968927
2038,2013-08-02,72.43000030517578,72.66000366210938,71.4000015258789,71.62000274658203,92200.0,0.011168547849129462,-1.01600341796875,1.588247613918559,74.56748112782924,68.99195533211855,-2.2771769014772474,-2.89536007601842,-5.255450944129308,-7.530943848021025,35.46777279812221,1.2600021362304688,1.208534208325318,2.637500762939453,0.49561941385114494,4.779382112027761,1.5665600883953061,3.7084414374836,-2.9239643660925623,91.92972405743717,32.23753375132338,1.0709406745441534,8,-1.8949966430664062,-3.6149978637695312,-6.6100006103515625,-7.920000076293945,-5.029998779296889,4,-0.10216763074278346,-1.7462706962126215,71.62999725341797,-1.683746861856436,70.98999786376953,-1.4368891407323459,70.27999877929689,-0.10216763074278346
2039,2013-08-05,73.37000274658203,73.47000122070312,72.23999786376953,72.41999816894531,130600.0,0.012978081422692966,1.1391334346161757,1.172848692638083,78.09240313180074,70.69215032900615,-2.8962478913958165,-3.6250644635588003,-6.062385303731588,-8.320152164434901,36.03755945437784,1.2300033569335938,1.182869012967572,3.32600288391113,0.7624904894202587,5.889515278402001,2.044246686665687,4.607759081156573,-3.5485700351961924,97.2678039872927,37.83057758220744,1.281756197245438,8,-2.4300003051757812,-3.8700027465820312,-7.582502365112305,-8.570003509521484,-5.069999694824219,0,-0.1271637110779491,-1.01600341796875,72.43000030517578,-1.7462706962126215,71.62999725341797,-1.683746861856436,70.98999786376953,-0.1271637110779491
2040,2013-08-06,72.08999633789062,73.16999816894531,71.9800033569336,72.9000015258789,123400.0,-0.017445909237764567,-1.3106893920875833,-0.8526329315204908,66.75154555712469,71.949907743357,-1.2718502131742895,-2.2061402688163128,-4.659506827392818,-6.936938181744949,36.51455621402273,1.3899993896484375,1.0883218024759458,1.8859966278076143,-0.7719592743968775,4.543952530012106,0.5570186767053684,3.2149745789098603,-1.8307354053867186,59.99991154336934,0.5917156767138962,1.3289779511022455,8,-1.0699958801269531,-2.589996337890625,-6.302495956420898,-7.059997558593736,-3.9799957275390625,1,-0.10847551799241839,1.1391334346161757,73.37000274658203,-1.01600341796875,72.43000030517578,-1.7462706962126215,71.62999725341797,-0.10847551799241839
2041,2013-08-07,71.13999938964844,72.23999786376953,71.04000091552734,71.83000183105469,81400.0,-0.013177930316288111,-1.6966242049136764,0.851849409903079,60.22986368834233,71.83555376567669,0.006470507266470804,-1.1413941950264643,-3.638987095552608,-5.8942775343974745,36.582100049668846,1.1999969482421875,1.057797204951271,0.8259998321533146,-1.7935168959600958,3.445516560266725,-0.4837585319033906,2.13575819621002,-0.49544962256062774,4.115163027268018,-53.99633964954358,1.3097583640567028,8,0.24500274658203125,-1.0649986267089844,-5.2949981689453125,-6.110000610351548,-1.8799972534179688,2,-0.09094744554699241,-1.3106893920875833,72.08999633789062,1.1391334346161757,73.37000274658203,-1.01600341796875,72.43000030517578,-0.09094744554699241
2042,2013-08-08,72.93000030517578,74.63999938964844,71.16999816894531,71.41999816894531,166200.0,0.025161666163688645,-2.4527338634681444,-2.1884011499336578,66.53769019970696,70.4695090768639,-1.47982079150853,-2.745299110027247,-5.3036508642485956,-7.580105597957498,37.030565527729514,3.5,1.219561542804314,2.4085006713867188,-0.3530034330053127,5.17000477577875,1.027748619190703,3.7892527235827345,-1.9463963636541308,52.500005298192896,-5.414644686940825,1.3807520521960182,8,-0.7050018310546875,-1.9350013732910156,-6.729999542236328,-7.615001678466783,-3.1100006103515625,3,-0.11325931854746285,-1.6966242049136764,71.13999938964844,-1.3106893920875833,72.08999633789062,1.1391334346161757,73.37000274658203,-0.11325931854746285
2043,2013-08-09,74.0,74.12999725341797,72.66000366210938,73.58000183105469,172700.0,0.014671598661001095,3.323557131316758,0.27814408924863204,70.4787239439078,69.67437493857842,-2.2730958506387964,-3.592295071834414,-6.2439343148411695,-8.55126692352907,37.58108317100858,1.4699935913085938,1.4780897636449453,3.2200004577636747,0.17212270462195534,6.267878210905394,1.6960615811928221,4.743939334334527,-2.9599990844726562,82.22223164123182,20.63346555457757,1.5239388765708575,8,-1.7750015258789062,-2.5699996948242188,-7.417499542236328,-8.325000762939453,-3.6399993896484375,4,-0.084729684365762,-2.4527338634681444,72.93000030517578,-1.6966242049136764,71.13999938964844,-1.3106893920875833,72.08999633789062,-0.084729684365762
2044,2013-08-12,72.55000305175781,74.19000244140625,72.30000305175781,74.01000213623047,151200.0,-0.019594553354624122,1.0769227544634061,-3.476203451407811,64.16464950679907,69.6298739660039,-0.655290570624345,-2.012345720011268,-4.6648558778030775,-7.017524064983121,37.72666939744922,1.8899993896484375,1.6224504776656943,1.6220031738281193,-1.4697218463206383,4.713728193976877,0.07614066375374762,3.167865683902491,-1.3800048828125,41.944521562585436,-23.483287030055337,1.5458625100743772,8,-0.22000503540039062,-1.1200027465820312,-5.3925018310546875,-6.195001602172852,-1.94000244140625,0,-0.07098554526875578,3.323557131316758,74.0,-2.4527338634681444,72.93000030517578,-1.6966242049136764,71.13999938964844,-0.07098554526875578
2045,2013-08-13,72.19000244140625,72.9000015258789,71.9000015258789,72.44999694824219,178400.0,-0.004962103310936272,-1.380962761126249,0.1780785410080213,62.323383185875706,68.6151059384599,0.004622485698732248,-1.5266308017554593,-4.2124348524664015,-6.579970502414525,37.49654760768131,1.0,1.629566285420509,1.1325023651123018,-1.9419349840175641,4.206939714242168,-0.40471630945262405,2.6697210396772277,-0.5342041015624943,31.944500369813866,-35.52213570173528,1.5372186745649319,8,0.6499977111816406,-0.7600021362304688,-4.900001525878906,-5.835000991821289,-3.5,1,-0.053885569443023584,1.0769227544634061,72.55000305175781,3.323557131316758,74.0,-2.4527338634681444,72.93000030517578,-0.053885569443023584
2046,2013-08-14,70.70999908447266,72.3499984741211,70.62999725341797,71.9800033569336,144800.0,-0.02050150030310438,-1.405582765133327,4.884735019660778,52.67520138536343,66.20232685852777,1.6100445408748953,0.054621457397473705,-2.6427305705603032,-5.0477968469263885,36.81743128497838,1.720001220703125,1.5950191397497093,-0.4100009918212919,-3.39728655199616,2.5772845683535763,-1.9036437719087331,1.0836417882661493,3.9300003051757812,1.9950570682212103,-62.10377431718357,1.4936427800874348,8,1.9249992370605469,0.720001220703125,-3.4199981689453125,-4.354997634887695,-2.3499984741210938,2,-0.036769884143472376,-1.380962761126249,72.19000244140625,1.0769227544634061,72.55000305175781,3.323557131316758,74.0,-0.036769884143472376
2047,2013-08-15,68.15000152587889,69.73999786376953,67.62000274658203,69.55999755859375,208200.0,-0.03620418033856143,1.395479251886878,1.110229361656125,41.53440541727002,62.53198511291008,4.050439097816934,2.655468243878474,0.0045379436497512415,-2.4428004393219,35.650703971435995,3.089996337890625,1.6082587363398488,-2.909498596191426,-6.089650685098917,0.27065349271606465,-4.499574640645179,-1.3194225517376736,6.409797821044933,8.066952875422333,-50.19822865497798,1.5900760444537456,8,2.9799995422363423,2.9799995422363423,-0.8474998474120952,-1.795000076293931,0.5100021362304972,3,0.01628760947173369,-1.405582765133327,70.70999908447266,-1.380962761126249,72.19000244140625,1.0769227544634061,72.55000305175781,0.01628760947173369
2048,2013-08-16,68.05000305175781,68.5,67.66999816894531,67.73999786376953,100300.0,-0.0014673290078079937,-2.6888595018903754,-0.21986245407470112,39.95971640595736,58.29501992114971,3.870858876210903,2.7831737892642536,0.18374034400140715,-2.306709745761225,34.42092526410397,0.8300018310546875,1.510384166156598,-2.936497116088873,-6.32651476726268,0.45352053508493384,-4.631505941675769,-1.2414882905019766,6.23220443115234,6.544906014448239,-47.24136769533556,1.6950088255869018,8,3.079998016357422,3.079998016357422,-0.6075019836425781,-1.6950016021728516,1.0199966430664062,4,0.02601023605715591,1.395479251886878,68.15000152587889,-1.405582765133327,70.70999908447266,-1.380962761126249,72.19000244140625,0.02601023605715591
2049,2013-08-19,67.95999908447266,68.65000152587889,67.81999969482422,67.94999694824219,302300.0,-0.001322615183671605,-5.1482381530983155,0.03226441562276967,41.84248153682301,55.52734614111618,3.4785580832994185,2.910566753239408,0.3229094702737143,-2.182686492257403,33.45138472079449,0.8300018310546733,1.3148780011266012,-2.955501174926752,-6.541030010945747,0.6300276610922424,-4.748265592936249,-1.1627367569172549,6.0557202089843685,6.439326069993931,-46.11388306731643,1.7927644180095,8,3.170001983642578,3.170001983642578,-0.5174980163574219,-1.6049976348876953,0.6299972534179545,0,0.03531491404076914,-2.6888595018903754,68.05000305175781,1.395479251886878,68.15000152587889,-1.405582765133327,70.70999908447266,0.03531491404076914
2050,2013-08-20,68.12000274658203,68.77999877929689,67.73000335693361,67.90000152587889,135200.0,0.0023543799921259545,-2.7500000000001905,21.995423340962517,39.502588522097874,53.22431556708902,3.013042371167927,2.8228333218513626,0.18915346749633954,-2.319051156313847,32.919700749622315,1.0499954223632812,1.0406158049196392,-2.74949760437012,-6.457840109272112,0.9588449005318722,-4.603668856821116,-0.8953263519191239,5.639887884999993,10.570834072616417,-38.79532706125569,1.8541712524509961,8,3.009998321533203,3.009998321533203,-0.3900012969970703,-1.7650012969970703,0.6299972534179688,1,0.03655310868134798,-5.1482381530983155,67.95999908447266,-2.6888595018903754,68.05000305175781,1.395479251886878,68.15000152587889,0.03655310868134798
2051,2013-08-21,68.19999694824219,69.19000244140625,67.61000061035156,67.80000305175781,108600.0,0.0011743129541221808,-3.051293086583982,1.818143986683195,36.91838997180442,49.933282208433184,2.7626765295237163,2.820502326844661,0.15235194500449722,-2.341489511184477,32.698020456712875,1.5800018310546875,0.6083163610582716,-2.6270030975341854,-6.441121526722526,1.1871153316541552,-4.534062312128356,-0.7199438829400151,5.314298167939839,27.699394304094447,-17.402177160416805,1.9070592145941683,8,2.7000045776367188,2.9250030517578125,-0.25249671936035156,-1.7949962615966797,0.15000152587892046,2,0.007184831599566399,-2.7500000000001905,68.12000274658203,-5.1482381530983155,67.95999908447266,-2.6888595018903754,68.05000305175781,0.007184831599566399
2052,2013-08-22,68.05000305175781,68.66000366210939,66.98999786376953,68.16999816894531,116800.0,-0.0021993240937856484,2.036357331113833,-0.29999237048905164,32.42376574940437,45.70495352015503,2.4000351985624633,2.969146600342384,0.3701541051355832,-2.1350260020311964,31.586739409258303,1.670005798339858,0.30574228943443416,-2.679497146606451,-6.6778726308188965,1.3188783376059945,-4.678684888712681,-0.6803094045002211,5.11003439407439,48.18195374515795,8.631889771885596,1.9991877421062259,8,2.539997100830078,2.764995574951172,0.11499786376953125,-1.6450023651123047,-1.220001220703125,3,0.004555437835292553,-3.051293086583982,68.19999694824219,-2.7500000000001905,68.12000274658203,-5.1482381530983155,67.95999908447266,0.004555437835292553
2053,2013-08-23,67.12999725341797,68.51000213623047,67.08999633789061,67.98000335693361,292000.0,-0.01351955557797846,-2.0537498564372867,7.083672431332774,24.91959699141877,41.34439212955722,2.506649365380383,3.8021332972913626,1.315792861614412,-1.150074387430692,30.229656660478334,1.420005798339858,0.08088748621808861,-3.4205028533935575,-7.730918670123117,0.8899129633360019,-5.575710761758344,-1.2652949450287707,5.536437025849224,6.363595379370854,-24.816256765169324,2.1552079083647806,8,2.81500244140625,3.6850013732910156,1.06500244140625,-0.6949977874755859,-0.05999755859375,4,0.022791694790565753,2.036357331113833,68.05000305175781,-3.051293086583982,68.19999694824219,-2.7500000000001905,68.12000274658203,0.022791694790565753
2054,2013-08-26,67.54000091552734,67.98000335693361,66.87999725341797,67.16000366210939,115600.0,0.006107607312444863,-1.3404134438231277,-0.4470523821491159,30.337097915401415,37.79036043283785,1.4653363796697647,3.284892155325778,0.9812034206167368,-1.4957611761289797,28.31651326173745,1.1000061035156392,-0.4021380632924405,-2.8354991912841854,-7.341973966567849,1.6709755839994784,-5.088736578926017,-0.5822618036423535,4.672318450500043,28.57152293602222,0.9943682187867893,2.2532373876418292,8,2.0749969482421875,3.2199974060058594,0.654998779296875,-1.105001449584961,0.04999542236326704,0,0.022653224142096917,-2.0537498564372867,67.12999725341797,2.036357331113833,68.05000305175781,-3.051293086583982,68.19999694824219,0.022653224142096917
2055,2013-08-27,66.66999816894531,67.58000183105469,66.52999877929689,66.90000152587889,125600.0,-0.01288129604366084,-3.1176417789880118,-0.6052763667757397,30.54830685954616,35.33181659663593,1.6427332619888233,4.07974650796271,1.8945319676326449,-0.551796514132576,27.409056108089402,1.0500030517577983,-1.1154869555019786,-3.5250019073486385,-8.327074150035202,1.2770703353379247,-5.92603802869192,-1.123965786005357,5.009088985821137,5.263127703268083,-24.237445630704983,2.401036121343279,8,1.4650001525878906,3.9150009155273438,1.5250015258789062,-0.2349987030029297,0.8700027465820312,1,0.028798533398484816,-1.3404134438231277,67.54000091552734,-2.0537498564372867,67.12999725341797,2.036357331113833,68.05000305175781,0.028798533398484816
2056,2013-08-28,65.97000122070311,67.01999664306639,65.69000244140625,66.63999938964844,144900.0,-0.010499429540531402,-1.1625997097098109,2.912993000962195,16.538470849481584,32.554490533548325,1.7876427134956003,4.621311882101949,2.615139910369308,0.22091852378062526,26.64789030716494,1.329994201660142,-1.7294293931371527,-3.973999023437514,-9.11399882267446,1.1660007757994322,-6.5439989230559945,-1.403999123819034,5.091195329006993,9.427564451659446,-16.454719213812997,2.5699998996184754,8,1.4700012207031392,4.194999694824233,2.30749893188478,0.6999969482422017,1.9700012207031392,2,0.04214034754973528,-3.1176417789880118,66.66999816894531,-1.3404134438231277,67.54000091552734,-2.0537498564372867,67.12999725341797,0.04214034754973528
2057,2013-08-29,66.15000152587889,66.58999633789061,65.68000030517578,65.79000091552734,157400.0,0.0027285175359264002,-2.1379074478439963,-0.5373158122480258,8.727672393391046,29.08426342104096,1.446189889377223,4.226403915259098,2.494051285114523,0.12100972736683957,25.60696409770291,0.9099960327148295,-2.345610740418607,-3.5199989318847855,-8.861857723234607,1.821859859465036,-6.190928327559703,-0.8490695362098677,4.159227848668678,16.60780624046276,-2.0591273264113674,2.670929395674914,8,1.2849998474121236,4.009998321533217,2.092498779296889,0.5649967193603658,1.4000015258789205,3,0.03325770064240352,-1.1625997097098109,65.97000122070311,-3.1176417789880118,66.66999816894531,-1.3404134438231277,67.54000091552734,0.03325770064240352
2058,2013-08-30,65.02999877929689,66.43000030517578,64.83000183105469,66.43000030517578,144000.0,-0.016931258061178456,1.2857096146615006,-3.8888865341415966,9.041406466862043,25.439699524378632,2.3386929082207075,5.021022247501023,3.7011407663651,1.306462700981271,24.27363790808609,1.5999984741210938,-2.7778254658246766,-4.27000160217284,-9.827688136888057,1.2876849325423692,-7.048844869530441,-1.491158334815239,4.5385539441511895,6.34910639246113,-8.986164645929723,2.7788432673576056,8,1.9800033569335795,4.705001831054673,3.44250106811522,1.9749984741210795,2.620002746582003,4,0.027679579971495505,-2.1379074478439963,66.15000152587889,-1.1625997097098109,65.97000122070311,-3.1176417789880118,66.66999816894531,0.027679579971495505
2059,2013-09-03,64.04000091552734,66.01000213623047,63.77000045776367,65.62000274658203,131700.0,-0.015223710323745587,-1.1132063928485316,1.1285715064223198,8.460768523048003,21.99060841337309,3.0331286634567363,5.561333324211972,4.752398082396894,2.3566588214464304,22.64094775214918,2.240001678466797,-2.870224030792002,-4.793499374389654,-10.477598277332177,0.890599528552876,-7.635548825860923,-1.9514499229183855,4.675612647289924,7.086623633693076,-5.893736799547064,2.8420494514712638,9,2.440000534057617,5.164999008178711,4.5774993896484375,3.454998016357422,3.940002441406264,1,0.0473141589003665,1.2857096146615006,65.02999877929689,-2.1379074478439963,66.15000152587889,-1.1625997097098109,65.97000122070311,0.0473141589003665
2060,2013-09-04,64.26999664306639,64.51000213623047,63.83000183105469,64.11000061035156,115600.0,0.003591438542332792,1.1249776485033438,-0.1012631944913814,12.383152580803724,19.264470925484122,2.4580697103742892,4.970272697686525,4.5650309683827714,2.1884905588463823,21.27410945242389,0.6800003051757812,-2.939327628745957,-4.172503662109392,-9.98774381863008,1.6427364944112952,-7.080123740369743,-1.2648835838490413,3.4564942987401537,15.384516066936497,0.9726770284911836,2.907620078260345,9,1.9450054168701314,4.935003280639663,4.830005645751967,3.75000381469728,4.980003356933608,2,0.051657069678443523,-1.1132063928485316,64.04000091552734,1.2857096146615006,65.02999877929689,-2.1379074478439963,66.15000152587889,0.051657069678443523
2061,2013-09-05,64.66999816894531,64.93000030517578,64.34999847412111,64.51000213623047,211600.0,0.006223767648540379,-1.416657394897962,1.0000000000000888,22.81248025596618,18.1965503151021,1.681507911568687,4.280147374714318,4.218342957851888,1.8475219886154548,20.860260151216764,0.6600036621093892,-3.049984261403324,-3.4490020751953097,-9.351598491187318,2.4535943407966982,-6.400300283191314,-0.4977038671993057,2.2651946760526585,31.91485907919583,16.01055688601764,2.951298207996003,9,1.4700031280517578,4.535001754760742,4.69000244140625,3.6100006103515625,5.5600051879882955,3,0.04437919944089641,1.1249776485033438,64.26999664306639,-1.1132063928485316,64.04000091552734,1.2857096146615006,65.02999877929689,0.04437919944089641
2062,2013-09-06,64.66999816894531,65.33999633789061,63.36999893188477,65.01999664306639,180500.0,0.0,2.9798013270551955,-2.187544704591967,23.174577416518716,18.002659251224316,1.2869721435869224,3.8257480622983735,4.295644576860539,1.8699507727286857,19.35193997972915,1.969997406005838,-3.1568444831984124,-3.036001968383786,-8.671072100124675,2.599068163357096,-5.853537034254231,-0.21846690251334167,1.6321561986057986,42.483616131923505,24.346354941638467,2.8175350658704414,9,1.0050029754638814,4.335000991821289,4.822502136230469,3.6100006103515625,5.6300048828125,4,0.0505644713939577,-1.416657394897962,64.66999816894531,1.1249776485033438,64.26999664306639,-1.1132063928485316,64.04000091552734,0.0505644713939577
2063,2013-09-09,67.73000335693361,68.37000274658203,65.80999755859375,66.31999969482422,408600.0,0.04731723016280709,-1.106993274851965,-4.028599455041076,48.75946266701131,20.04958866806986,-1.8762828200580657,0.2866210137209322,1.3178544063440683,-1.141141518570251,16.899101303895915,3.7000045776367188,-3.1762093247813397,0.337503051757821,-4.458373951380068,5.13338005489571,-2.0604354498111235,2.7354415533267655,-4.360004425048835,87.20002197263975,64.79126455340982,2.3979385015689454,9,-1.8600025177002095,1.2749958038329936,1.7624969482421733,0.549995422363267,1.9300003051757812,0,-0.002657615476957864,2.9798013270551955,64.66999816894531,-1.416657394897962,64.66999816894531,1.1249776485033438,64.26999664306639,-0.002657615476957864
2064,2013-09-10,67.40000152587889,68.62000274658203,67.26000213623047,67.80000305175781,231300.0,-0.00487231381512887,-3.0,-0.2836882886392731,46.18643519865509,21.787158483526408,-1.752525064951115,0.2224187088682612,1.7417940162329586,-0.7679602994513175,14.660324650694246,1.3600006103515625,-3.1431565558724515,0.2650012969970561,-3.8727877894929463,4.4027903834870585,-1.803893246247938,2.33389584024205,-4.030002593994119,76.76189839543021,50.672307880422714,2.0688945432450003,9,-1.4050006866454936,1.6049976348877095,2.2750015258789205,1.049999237060561,2.8199996948242188,1,0.003709198729083374,-1.106993274851965,67.73000335693361,2.9798013270551955,64.66999816894531,-1.416657394897962,64.66999816894531,0.003709198729083374
2065,2013-09-11,68.30000305175781,68.48999786376953,67.15000152587889,67.5,411700.0,0.013353138063852299,1.2711943309367644,-1.999999999999929,50.48735871505056,25.559257135256296,-2.6786875466994786,-1.037128400776595,0.9158872379571932,-1.6109673266650475,12.764267829560753,1.3399963378906392,-2.905263708174786,1.3595027923583984,-2.0855164173174217,4.8045220020342185,-0.3630068124795116,3.0820123971963085,-4.720003967285152,93.90477214648135,65.20902406532132,1.7225096048379092,9,-2.305002212524414,0.7049961090087891,1.9199981689453125,0.5549964904785156,3.25,2,-0.004685207621172527,-3.0,67.40000152587889,-1.106993274851965,67.73000335693361,2.9798013270551955,64.66999816894531,-0.004685207621172527
2066,2013-09-12,68.11000061035156,68.37999725341797,67.83999633789061,68.37000274658203,171400.0,-0.0027818804233766814,2.8572713152947964,-0.32500143050601765,50.29124976667427,30.177432398954434,-2.4062453295139363,-1.1087444833106161,1.134171116453615,-1.376312399878799,12.016564830621318,0.540000915527358,-2.80457371468421,1.2995002746582003,-1.7160509104241441,4.315051459740545,-0.20827531788296483,2.8072758671993654,-4.328401379394528,90.285680654122,61.40876855279397,1.507775592541171,9,-2.114999771118164,0.8949985504150391,2.1499996185302734,0.7449989318847656,3.5100021362304688,3,0.01673762119266775,1.2711943309367644,68.30000305175781,-3.0,67.40000152587889,-1.106993274851965,67.73000335693361,0.01673762119266775
2067,2013-09-13,69.26000213623047,69.41999816894531,68.66999816894531,68.72000122070311,218800.0,0.016884473874224648,-1.3437242957788453,-2.0769095337305044,60.113969815749954,35.85216165994198,-3.4293308669994502,-2.288664787495648,0.003185905293562996,-2.5003876197214936,12.193863106883132,1.30999755859375,-2.611734233250232,2.3940017700195284,-0.7628970439023703,5.55090058394142,0.8155523630585861,3.9724511769804707,-5.284866764648434,95.56797768243972,61.20598228550547,1.5784494069609472,9,-2.8650035858154297,-0.2550029754638672,1.4699993133544922,-0.375,2.6500015258789062,4,0.01400521499833629,2.8572713152947964,68.11000061035156,1.2711943309367644,68.30000305175781,-3.0,67.40000152587889,0.01400521499833629
2068,2013-09-16,69.81999969482422,69.98999786376953,69.48000335693361,69.76000213623047,121700.0,0.008085439522399485,1.5500114442663515,0.1111064016162957,60.674143658249044,41.653647786075425,-3.6189875541389824,-2.8556713881689006,-0.544113462562521,-3.0050726018496334,12.506176242748046,0.7299957275390625,-2.180454556554224,2.865499496459961,-0.5219744372401607,6.252973430160083,1.1717625296099072,4.559236463310015,-5.518172555400383,94.0141412621829,56.48577842346655,1.6937369668500604,9,-3.1400012969970703,-1.039999008178711,1.789999008178711,-0.34999847412109375,3.0699996948242188,0,0.006874869078081325,-1.3437242957788453,69.26000213623047,2.8572713152947964,68.11000061035156,1.2711943309367644,68.30000305175781,0.006874869078081325
2069,2013-09-17,70.36000061035156,70.52999877929688,69.61000061035156,70.01999664306639,96800.0,0.007734186735715021,1.7058757531218796,5.66696337741631,67.82608823850273,47.8139739702642,-3.5405445168566843,-3.379942609781068,-1.0413457297262028,-3.4860593177301666,13.056949496885123,0.9199981689453125,-1.6658932722595807,3.2855003356933565,-0.4081516304858894,6.97915230187261,1.4386743526037264,5.132326318782987,-5.603119812980069,94.97046428740722,51.15648799169369,1.8468259830896254,9,-3.410001754760742,-1.5799999237060547,1.467498779296875,-0.8899993896484375,2.2399978637695312,1,-0.009948791105314325,1.5500114442663515,69.81999969482422,-1.3437242957788453,69.26000213623047,2.8572713152947964,68.11000061035156,-0.009948791105314325
2070,2013-09-18,70.61000061035156,71.0199966430664,69.98000335693361,70.23000335693361,173000.0,0.003553155170996636,-1.3636284820058875,1.1176259396386414,73.43431868028547,53.43862268407745,-3.1252968137579984,-3.6194021313950913,-1.2625212176262153,-3.6684456670192844,13.833293212450501,1.0399932861327983,-1.0439445796830853,3.4110004425048857,-0.5863997853088421,7.408400670318613,1.4123003285980218,5.4097005564117495,-5.275808014787529,87.10704423368983,37.33470567125181,1.998700113906863,9,-3.4150028228759766,-2.4750003814697266,1.269998550415039,-1.1399993896484375,2.7099990844726562,2,-0.005523288291705231,1.7058757531218796,70.36000061035156,1.5500114442663515,69.81999969482422,-1.3437242957788453,69.26000213623047,-0.005523288291705231
2071,2013-09-19,68.69000244140625,70.43000030517578,68.51999664306639,70.43000030517578,343700.0,-0.027191589751435874,1.1954092035165578,-4.57897484289374,60.910650274402435,57.63151966828676,-0.6426773437590896,-1.7505640749788256,0.6629732215078832,-1.6932282176156548,14.571455594685348,2.0900039672851705,-0.30568084509168614,1.4665019989013643,-2.562611230360872,5.495615228163608,-0.5480546157297539,3.4810586135324826,-2.673513360141925,6.800231933594279,-45.21876867191888,2.0145566146311205,9,-0.2750053405761719,-0.8300037384033203,3.444997787475586,0.779998779296875,5.05999755859375,3,0.041636344572722805,-1.3636284820058875,70.61000061035156,1.7058757531218796,70.36000061035156,1.5500114442663515,69.81999969482422,0.041636344572722805
2072,2013-09-20,68.36000061035156,69.02999877929689,68.06999969482422,68.88999938964844,467300.0,-0.004804219236069884,1.3703752543138694,0.30459737355578453,65.34562192539073,59.47442625255113,0.2970328157781523,-1.471596756033506,0.9999081792620359,-1.3028188641603577,14.815653294423514,0.9599990844726705,0.35390247917966633,1.1210002899169922,-2.923854788135486,5.1658553679694705,-0.901427249109247,3.1434278289432314,-1.7430906216709872,9.83054967904785,-45.98398480271766,2.022427539026241,9,0.7249984741210938,-1.1650028228759766,3.6724987030029297,1.1100006103515625,6.1100006103515625,4,0.047688737670034786,1.1954092035165578,68.69000244140625,-1.3636284820058875,70.61000061035156,1.7058757531218796,70.36000061035156,0.047688737670034786
2073,2013-09-23,68.66000366210939,69.25,67.63999938964844,68.20999908447266,116700.0,0.004388575908122583,-1.0251529473860992,-0.8490671964070056,72.73620872077865,62.424401088342634,0.15960799641975143,-1.7403258330561613,0.7088552674923534,-1.5304763564392232,15.113164247154057,1.6100006103515625,0.8551606052071747,1.344503021240243,-2.749250184226355,5.438256226706848,-0.7023735814930632,3.391379623973549,-1.514723274902508,30.17766571938745,-30.48697088767132,2.046876602733301,9,0.42499542236326704,-1.4650058746338033,2.469997406005845,0.8099975585937358,6.529998779296861,0,0.04733469016392622,1.3703752543138694,68.36000061035156,1.1954092035165578,68.69000244140625,-1.3636284820058875,70.61000061035156,0.04733469016392622
2074,2013-09-24,69.06999969482422,69.45999908447266,68.12000274658203,68.58999633789061,161800.0,0.005971395439075433,1.126974707994502,1.0666632758591437,73.21082044675433,64.94923016964307,0.012754540699859263,-2.1395151349998827,0.2882574540378755,-1.8744288765201844,15.22654836993505,1.339996337890625,1.4072109150363445,1.6779991149902287,-2.4899284137589177,5.845926643739382,-0.4059646493843445,3.761962879364802,-1.4597533569141916,42.30773571575291,-23.089624455496562,2.083963764374576,9,0.2599983215332031,-1.8750019073486328,2.0600013732910156,0.40000152587890625,6.019996643066406,1,0.0553062069162058,-1.0251529473860992,68.66000366210939,1.3703752543138694,68.36000061035156,1.1954092035165578,68.69000244140625,0.0553062069162058
2075,2013-09-25,68.58999633789061,69.27999877929689,68.55000305175781,68.93000030517578,136200.0,-0.00694952018321171,-2.4762484332141135,-0.7083366446793379,68.80994778044925,67.00686328228473,0.601470438529816,-1.5898052742771114,0.751540315455614,-1.3396039252616134,15.098107203306169,0.7299957275390767,1.5547987454221186,1.1019958496093665,-3.084317216357519,5.288308915576252,-0.9911606833740763,3.195152382592809,-0.9499969482421733,34.05005865607798,-34.11273169286217,2.0931565329834427,9,0.7400016784668111,-1.3949985504150249,2.5400047302246236,0.8800048828125142,4.670005798339858,2,0.05846336711371514,1.126974707994502,69.06999969482422,-1.0251529473860992,68.66000366210939,1.3703752543138694,68.36000061035156,0.05846336711371514
2076,2013-09-26,68.75,69.09999847412111,68.37999725341797,68.83000183105469,179100.0,0.002332755075844739,1.32260287458155,0.23529675754514892,69.28164102386582,68.02549341651982,0.6054694043822053,-1.6135892819609836,0.5808439632444617,-1.4327607650927234,14.446953372359083,0.7200012207031392,1.7772691712936108,1.122999572753912,-3.035610581977579,5.281609727485403,-0.9563055046118336,3.2023046501196575,-0.704400939941408,60.989054751394875,-9.991457254694055,2.0793050773657473,9,0.5799980163574219,-1.555002212524414,2.3800010681152344,0.720001220703125,4.430000305175781,3,0.0664727228338069,-2.4762484332141135,68.58999633789061,1.126974707994502,69.06999969482422,-1.0251529473860992,68.66000366210939,0.0664727228338069
2077,2013-09-27,68.34999847412111,68.77999877929689,68.23000335693361,68.25,163700.0,-0.0058182040127838786,-6.857539920433227,-1.2499523173757259,53.91410395225082,67.27437789363114,0.9642088693399558,-1.0965388749500704,0.9685080291551458,-0.9688371043770445,13.793715610201463,0.5499954223632812,1.885581793779167,0.6129981994629077,-3.497217151098411,4.723213550024234,-1.4421094758177588,2.668105874743574,2.6699981689452983,39.0109452486059,-28.68202991793715,2.0551076752806625,9,0.9799995422363139,-1.155000686645522,2.662502288818345,1.120002746582017,4.900001525878892,4,0.07900514479050735,1.32260287458155,68.75,-2.4762484332141135,68.58999633789061,1.126974707994502,69.06999969482422,0.07900514479050735
2078,2013-09-30,66.83000183105469,68.12000274658203,66.51000213623047,67.87000274658203,301900.0,-0.02223842980248092,1.0909086405318775,-10.400167849239386,46.871574208147536,64.94609855692501,2.2523275743660207,0.5957691439100898,2.453414609405854,0.6029001301557599,12.975376834905205,1.8399963378906392,1.98083085648706,-0.9969985961914034,-4.932763675681812,2.9387664832989984,-2.964881135936608,0.970883943553801,4.134194946289057,10.847458503809529,-53.39751711569445,1.9678825397452013,9,1.93499755859375,0.36499595642089844,3.87249755859375,2.6399993896484375,6.4799957275390625,0,0.11431990394018321,-6.857539920433227,68.34999847412111,1.32260287458155,68.75,-2.4762484332141135,68.58999633789061,0.11431990394018321
2079,2013-10-01,67.06999969482422,67.06999969482422,66.44000244140625,66.44000244140625,226000.0,0.0035911694926515914,1.0,-0.6057660565601731,42.72187757040485,61.53360510027159,1.6724396594806592,0.6265328472991882,2.1845830850398897,0.41895875018845175,11.54343700348652,0.6299972534179688,1.8651877805680073,-0.9085006713867188,-4.443329254782142,2.626327912008705,-2.6759149630844234,0.858913620310986,3.716029296874993,22.183030485380446,-36.72762631507554,1.76741429169771,10,1.3650016784667969,0.12499809265136719,3.309999465942383,2.4000015258789062,5.590003967285156,1,0.12106758287653085,1.0909086405318775,66.83000183105469,-6.857539920433227,68.34999847412111,1.32260287458155,68.75,0.12106758287653085
2080,2013-10-02,67.58999633789061,67.90000152587889,66.41999816894531,66.80999755859375,231700.0,0.007753043766697942,1.1142766836328986,1.2380986981531714,47.038699631216836,59.99227725102875,0.7588007499526697,0.38790321428251673,1.6521614752960545,-0.04346424294759288,9.790829102439991,1.4800033569335795,1.697632281904248,-0.554504013061532,-3.639207458953422,2.530199432830358,-2.0968557360074698,0.9878477098844058,2.935271060791024,43.65664312372352,-10.819100720828096,1.5423517229459427,10,0.3500022888183736,-0.39499855041502485,2.5975017547607564,1.8800048828125142,2.390007019042997,2,0.11096316624292446,1.0,67.06999969482422,1.0909086405318775,66.83000183105469,-6.857539920433227,68.34999847412111,0.11096316624292446
2081,2013-10-03,67.54000091552734,67.87000274658203,67.05999755859375,67.5,135600.0,-0.0007396867150774034,1.3142854028838922,0.05128330529363527,38.80206470686407,57.042993115636904,0.7023757123268695,0.6998164030134149,1.6885723558302743,0.05849071858685306,8.376420280213335,0.8100051879882812,1.3797972485126024,-0.7479995727539119,-3.3869601446299242,1.8909609991221004,-2.067479858691911,0.5714807131840871,2.6568449447753864,47.45773122555171,-1.744934062669003,1.3194802859380046,10,0.3999977111816406,-0.3450031280517578,1.819997787475586,1.9300003051757812,3.5800018310546875,3,0.0846905706716996,1.1142766836328986,67.58999633789061,1.0,67.06999969482422,1.0909086405318775,66.83000183105469,0.0846905706716996
2082,2013-10-04,67.94000244140625,68.09999847412111,67.30999755859375,67.36000061035156,100100.0,0.00592243885781385,-1.3235049927073232,14.49971390425329,37.50001268184497,53.12786022242206,0.26432919693040446,0.587476538555606,1.24872833031435,-0.3026649239800179,6.279650912085219,0.790000915527358,0.9641881488975343,-0.511498260498044,-2.541590388841257,1.5185938678451691,-1.5265443246696577,0.5035478036735697,1.9546956035878935,89.41177526556953,43.98230975100806,1.0150460641716086,10,-3.814697265625e-06,-0.7450046539306641,0.8624992370605469,1.529998779296875,2.8600006103515625,4,0.07712684244144219,1.3142854028838922,67.54000091552734,1.1142766836328986,67.58999633789061,1.0,67.06999969482422,0.07712684244144219
2083,2013-10-07,67.55000305175781,67.75,67.31999969482422,67.47000122070311,114900.0,-0.005740349950455026,-1.263130420815933,0.1379337560180193,30.936231884057975,48.43068371545579,0.5367630233076994,1.0153572227858092,1.5706430328456094,0.11041542939157978,6.542240939000517,0.6200027465820312,0.7905955744487301,-0.8924976348876896,-2.937598138110573,1.1526028683351939,-1.9150478864991385,0.13005261672375923,2.0667190031524285,67.26218318717841,26.93856687573168,1.022550251611443,10,0.29999542236328125,-0.35500526428222656,1.24749755859375,1.9199981689453125,4.239997863769531,0,0.08438189031427235,-1.3235049927073232,67.94000244140625,1.3142854028838922,67.54000091552734,1.1142766836328986,67.58999633789061,0.08438189031427235
2084,2013-10-08,67.65000152587889,67.70999908447266,67.26000213623047,67.58000183105469,160100.0,0.0014803622443133602,3.736939324579368,0.8749761586874412,29.50137318656408,44.06306431613522,0.2393224111268495,0.9855796143151281,1.3916795308628025,0.032717037236380975,6.999105597793143,0.4499969482421875,0.5839091818433673,-0.8049991607666129,-2.826186760797256,1.2161884392640303,-1.8155929607819274,0.20559463924870158,1.7109826181541479,73.2144722321864,37.20549982611943,1.010593800015318,10,0.10999679565431109,-0.4550037384033061,0.7224998474121236,1.819999694824233,3.750000000000014,1,0.08366586703696788,-1.263130420815933,67.55000305175781,-1.3235049927073232,67.94000244140625,1.3142854028838922,67.54000091552734,0.08366586703696788
2085,2013-10-09,67.98000335693361,68.25,66.33000183105469,67.66999816894531,174800.0,0.004878075737049015,3.517650860327975,4.428664850137342,43.694498837973676,41.22004851770275,-0.20820100432129607,0.6644412575547989,1.0094201231431583,-0.2662927830175619,7.652605391210332,1.9199981689453125,0.26897880696374443,-0.45899734497068323,-2.490391729967655,1.5723970400262886,-1.4746945374691762,0.5566998475278098,1.1457019090924092,85.93766142940096,44.324101780079374,1.0156971924984868,10,-0.4250030517578267,-0.785005569458022,-0.13750267028810015,1.2249965667724467,4.0999984741210795,2,0.0688437786712528,3.736939324579368,67.65000152587889,-1.263130420815933,67.55000305175781,-1.3235049927073232,67.94000244140625,0.0688437786712528
2086,2013-10-10,69.25,69.83000183105469,68.05000305175781,68.45999908447266,338300.0,0.018681914980177128,-1.2111882478379339,2.5483474023575727,56.77321510273567,41.5377275344233,-1.5643187689155411,-0.5436433406350432,-0.32204295712963926,-1.4950431292953112,7.875247962339365,1.8499984741210795,-0.07483461957896509,0.7539993286132756,-1.3023476532167564,2.8103463104433075,-0.2741741623017475,1.7821728195282986,-2.9199981689453125,83.42851911272321,36.233365587939275,1.028173490915018,10,-1.1699981689453125,-2.055002212524414,-1.539999008178711,-0.04500007629394531,2.6399993896484375,3,0.010541564721062935,3.517650860327975,67.98000335693361,3.736939324579368,67.65000152587889,-1.263130420815933,67.55000305175781,0.010541564721062935
2087,2013-10-11,70.23000335693361,70.26000213623047,68.84999847412111,69.05000305175781,139300.0,0.014151673024312084,1.2742033729364992,1.4936695413677061,60.82759549644259,43.088396566456076,-2.5139693490555572,-1.5254618401930458,-1.3740245812492304,-2.4252876805046526,7.896058514116566,1.4100036621093608,-0.31823245825833624,1.6855026245117273,-0.4890727497808882,3.8600779988043428,0.5982149373654124,2.772790311658042,-3.9000015258789205,99.2366723417972,47.82806119158523,1.0872876871463082,10,-1.9350013732910298,-3.035005569458022,-2.5575027465820455,-1.0250034332275533,0.1499938964843608,4,0.012672637720450242,-1.2111882478379339,69.25,3.517650860327975,67.98000335693361,3.736939324579368,67.65000152587889,0.012672637720450242
2088,2013-10-14,70.30000305175781,70.62000274658203,69.30999755859375,69.76000213623047,185800.0,0.0009967206532575101,1.2203472020172632,0.45762777616137557,58.90017411811988,44.885985071757744,-2.279723157216239,-1.6418347966071423,-1.542463611896352,-2.4329602914026225,7.650140358471366,1.3100051879882812,-0.5917502602049183,1.7315021514892521,-0.511853718477866,3.9748580214563702,0.6098242165057002,2.853180086472804,-3.812801208496097,92.54080124631201,38.32941708185582,1.1216779349835557,10,-1.8250007629394531,-1.8850059509277344,-2.960002899169922,-1.295003890991211,-0.43000030517578125,0,0.007112375224676448,1.2742033729364992,70.23000335693361,-1.2111882478379339,69.25,3.517650860327975,67.98000335693361,0.007112375224676448
2089,2013-10-15,69.66000366210939,70.91999816894531,69.26000213623047,70.01999664306639,155200.0,-0.009103831605487,-1.862071913866472,-0.6666525381821765,57.56724558044996,46.055823510561424,-1.3786782835537679,-1.114086059956449,-1.040673737292181,-1.741227205581609,7.139613289173955,1.6599960327148438,-0.6425247386720514,1.1265026092529382,-1.0188705609978541,3.2718757795037305,0.05381602412754205,2.1991891943783344,-2.9248337646484543,72.54911738306603,15.135297400405797,1.072686585125395,10,-1.0350036621093892,-0.9850044250488423,-2.222503662109389,-0.6550045013427876,-0.08000183105470171,1,0.030577047680755864,1.2203472020172632,70.30000305175781,1.2742033729364992,70.23000335693361,-1.2111882478379339,69.25,0.030577047680755864
2090,2013-10-16,70.22000122070311,70.58999633789062,69.51999664306639,69.87999725341797,142300.0,0.008039011328653256,-1.0188574677731361,-0.9444738794108648,59.839384091201566,48.39330344215448,-1.705755143991965,-1.7969289635011165,-1.6939584255641904,-2.2447515088761634,6.3151399213819985,1.069999694824233,-0.4825111658526424,1.7060001373290845,-0.3657294282335215,3.7777297028916905,0.6701353545477815,2.7418649201103875,-3.1500450615234286,75.60982093488104,17.877904377643375,1.0358647827813061,10,-1.5950012207031108,-1.545001983642564,-2.720001220703111,-1.2150020599365092,-1.3300018310546733,2,0.016804333304794916,-1.862071913866472,69.66000366210939,1.2203472020172632,70.30000305175781,1.2742033729364992,70.23000335693361,0.016804333304794916
2091,2013-10-17,71.55000305175781,71.61000061035156,69.80000305175781,69.98999786376953,163100.0,0.018940498546482054,1.154758606909142,4.58819701559539,69.04767743593797,51.8985995259426,-2.69000171236857,-3.058491167275477,-3.0730901006863007,-3.531688193233535,6.796339113893424,1.80999755859375,-0.24436224645063476,2.8930019378662166,0.415114364894535,5.370889510837898,1.6540581513803687,4.1319457243520645,-4.172043531796874,97.82617709580134,36.16775384596552,1.238943786485842,10,-2.5800018310546875,-2.5800018310546875,-4.0500030517578125,-2.545003890991211,-2.3199996948242045,3,0.007407390030626404,-1.0188574677731361,70.22000122070311,-1.862071913866472,69.66000366210939,1.2203472020172632,70.30000305175781,0.007407390030626404
2092,2013-10-18,71.62000274658203,72.0,70.95999908447266,72.0,138000.0,0.0009783325204553162,4.473728592366535,-0.24358717287857076,84.46049120203244,57.84573945016198,-2.4396528187740216,-3.0269294298087175,-3.250125096246407,-3.541651636355823,7.6968823483048245,1.0400009155273438,-0.06333871643082034,2.800001525878912,-0.0031711539018033363,5.603174205659627,1.3984151859885543,4.20158786576927,-3.81883911758203,86.13147628899279,17.300354020454847,1.4015863398903607,10,-2.4550018310546875,-2.4550018310546875,-4.120002746582031,-2.6150035858154297,-2.94000244140625,4,0.003769849660879787,1.154758606909142,71.55000305175781,-1.0188574677731361,70.22000122070311,-1.862071913866472,69.66000366210939,0.003769849660879787
2093,2013-10-21,71.91000366210938,72.0,71.5,71.69000244140625,96700.0,0.0040491609104438275,1.5000381475547417,-0.5789547653944225,84.57149458911879,63.96464182822361,-2.286609068564971,-3.2263827438698343,-3.680492878305614,-3.774589647435178,8.531151001468116,0.5,0.2280098575846381,2.927502441406247,-0.19521000855128534,6.05021489136378,1.366146216427481,4.488858666385013,-3.6049796685893796,96.71545956000078,21.075544783971864,1.5613562249787674,10,-2.7450027465820312,-2.7450027465820312,-4.210004806518555,-2.9050045013427734,-1.5800018310546875,0,-0.021276683782142425,4.473728592366535,71.62000274658203,1.154758606909142,71.55000305175781,-1.0188574677731361,70.22000122070311,-0.021276683782142425
2094,2013-10-22,72.88999938964844,73.37000274658203,71.91999816894531,72.0,165700.0,0.013628086185947907,-1.7619054539113248,4.045429324455542,85.52284934689884,68.61223632921529,-2.7324948909250963,-4.116579246712732,-4.745617009905203,-4.684538356075919,9.844297090413479,1.4599990844726562,0.5529190325597995,3.7164981842040987,0.13731574188327045,7.295680626524927,1.9269069630436775,5.50608940536452,-4.141578275350838,87.53240010463158,7.522672666746288,1.7895912211604168,10,-2.1799964904785156,-3.039997100830078,-5.159999847412109,-3.885000228881836,-2.9099960327148295,1,-0.04143224953154956,1.5000381475547417,71.91000366210938,4.473728592366535,71.62000274658203,1.154758606909142,71.55000305175781,-0.04143224953154956
2095,2013-10-23,72.5999984741211,72.94999694824219,72.37000274658203,72.55000305175781,91300.0,-0.003978610480939726,-1.8292673849531997,0.0561746703927855,82.8571400261977,71.51045020959997,-1.920153974072477,-3.7004811887957203,-4.534263826422446,-4.342869765289976,11.228407225710017,0.5799942016601562,0.9931013021387969,3.225997161865237,-0.6523230872115846,7.104317410942059,1.2868370373268334,5.165157286403641,-3.2045559313036733,78.43125102847239,-5.460785609150747,1.9391601245384105,10,-1.4899978637695312,-2.7499961853027344,-4.73499870300293,-3.594999313354492,-2.4499969482422017,2,-0.04159775077878147,-1.7619054539113248,72.88999938964844,1.5000381475547417,71.91000366210938,4.473728592366535,71.62000274658203,-0.04159775077878147
2096,2013-10-24,73.31999969482422,73.5,72.37000274658203,72.7300033569336,72100.0,0.009917372394433022,1.3789492282240319,11.801007172287502,83.54114404816616,74.03417782645813,-2.2373981722696925,-4.279992403295012,-5.27845561649508,-5.000264820060664,12.66724317198013,1.1299972534179688,1.494959422790771,3.7174983978271428,-0.5272203894709833,7.962217185125269,1.5951390041780797,5.839857791476206,-3.3681187234797534,92.91337636630692,9.318044976984567,2.122359393649062,10,-1.9399986267089844,-3.404998779296875,-5.655000686645508,-4.315000534057617,-3.7399978637695312,3,-0.06042008079125105,-1.8292673849531997,72.5999984741211,-1.7619054539113248,72.88999938964844,1.5000381475547417,71.91000366210938,-0.06042008079125105
2097,2013-10-25,73.75,73.9000015258789,73.16000366210938,73.77999877929688,108300.0,0.005864706859868285,4.481378920599039,-0.05084570423627994,88.4615311801902,77.31877305557707,-2.3641984131381406,-4.51624562493005,-5.645619607754867,-5.351908876235882,14.144051931140789,0.7399978637695312,1.886943055651983,3.8774986267089844,-0.7052782806285194,8.460275534046488,1.5861101730402396,6.168887080377729,-3.2304199840706502,93.74994039539311,7.754444890732628,2.2913884536687497,10,-2.1699981689453125,-3.634998321533203,-5.612502098083496,-4.745000839233398,-4.010002136230469,4,-0.06128809007547653,1.3789492282240319,73.31999969482422,-1.8292673849531997,72.5999984741211,-1.7619054539113248,72.88999938964844,-0.06128809007547653
2098,2013-10-28,74.47000122070312,74.79000091552734,73.75,73.75,248800.0,0.009762728416313537,-1.8888865341414827,-24.001017293997965,89.28571114656275,80.84304700736737,-2.7161075097320406,-4.884985843483577,-6.28989874586027,-5.992882786223021,14.697442901923042,1.0400009155273438,2.1388381997968793,4.2154998779296875,-0.5686951919200567,8.999694947779432,1.8234023430048154,6.60759741285456,-3.34194533298286,88.8501955196623,1.186846582044268,2.392097534924869,10,-2.31500244140625,-3.9099998474121094,-6.330002784729004,-5.465002059936523,-4.650001525878906,0,-0.07774944031983833,4.481378920599039,73.75,1.3789492282240319,73.31999969482422,-1.8292673849531997,72.5999984741211,-0.07774944031983833
2099,2013-10-29,75.19000244140625,75.30000305175781,74.23999786376953,74.48999786376953,133500.0,0.009668339047951502,1.3043445810908307,0.9722269317170347,89.74641304887282,84.1660502248864,-2.8711133415176135,-5.233805779371423,-6.921348640770603,-6.644036365928031,15.318515448496338,1.0600051879882812,2.3209225619461336,4.529500961303711,-0.48924033264157174,9.548242255248994,2.0201303143310696,7.038871608276352,-3.329557548124569,96.24571334831438,8.018565172419642,2.509370646972643,10,-2.6399993896484375,-4.375,-7.050004005432129,-6.185003280639648,-5.2400054931640625,1,-0.0646362608398483,-1.8888865341414827,74.47000122070312,4.481378920599039,73.75,1.3789492282240319,73.31999969482422,-0.0646362608398483
2100,2013-10-30,75.08999633789062,75.6500015258789,75.08999633789062,75.44999694824219,131500.0,-0.001330045222349252,-2.1111346585851734,-0.5142832230711382,86.96195930350483,86.15652598794938,-2.243587916569396,-4.788624345898057,-6.737285740045351,-6.48783896488402,16.723275595716768,0.5600051879882812,2.5429431009840044,4.054494857788086,-1.116717006708896,9.225706722285068,1.468888925539602,6.64010079003657,-2.541639812913715,82.92666474381042,-5.663445924296269,2.585605932248489,10,-1.7849960327148438,-4.099994659423828,-6.827498435974121,-6.084997177124023,-3.92999267578125,2,-0.06805158117151888,1.3043445810908307,75.19000244140625,-1.8888865341414827,74.47000122070312,4.481378920599039,73.75,-0.06805158117151888
2101,2013-10-31,73.26000213623047,75.86000061035156,73.20999908447266,74.86000061035156,213600.0,-0.024370679063900003,-2.117640459019042,4.444432670707413,67.31427873883929,84.25139126981682,-0.16262313373391635,-2.64367248776864,-4.845345211376667,-4.604060042565408,17.52294649738545,2.6500015258789062,2.808441898136792,1.9385005950927763,-3.048129127942289,6.925130318127842,-0.5548142664247564,4.431815456610309,-0.09131661107315381,3.7036513758357024,-80.0888003217458,2.493314861517536,10,0.4199981689453125,-2.1650009155273438,-4.997504234313965,-4.255002975463867,-1.470001220703125,3,-0.04245154954498065,-2.1111346585851734,75.08999633789062,1.3043445810908307,75.19000244140625,-1.8888865341414827,74.47000122070312,-0.04245154954498065
2102,2013-11-01,73.18000030517578,73.93000030517578,72.75,73.13999938964844,219400.0,-0.0010920260540795423,-1.8780505959303677,-0.02500059604701619,66.43833647886115,82.23659592423263,0.1809659940181092,-2.2672163610353664,-4.698213991109341,-4.457578602380977,18.41877820987252,1.1800003051757812,3.0349467711861564,1.596498870849615,-3.1886176066075507,6.381615348306781,-0.7960593678789678,3.989057109578198,2.6800003051757812,13.826373658723268,-66.01495695426854,2.3925582387285798,11,0.7099990844726562,-2.0849990844726562,-4.917502403259277,-4.17500114440918,-2.8199996948242188,4,-0.049193747733101256,-2.117640459019042,73.26000213623047,-2.1111346585851734,75.08999633789062,1.3043445810908307,75.19000244140625,-0.049193747733101256
2103,2013-11-04,73.25,73.4800033569336,72.5199966430664,73.2300033569336,197100.0,0.0009565413300396397,3.0,0.4999046347510967,71.9169430264187,80.72482855529039,0.3587616893874781,-1.9903370638849367,-4.669227757228526,-4.476303289058777,19.292898978389367,0.9600067138671875,3.0766034863667926,1.3814987182617244,-3.058652383841519,5.821649820364968,-0.8385768327898973,3.601574269313346,2.6100006103515625,21.85636197093981,-56.47398128012197,2.2200755510516217,11,0.8650016784667969,-2.154998779296875,-4.987502098083496,-4.245000839233398,-4.3600006103515625,0,-0.047918117900757284,-1.8780505959303677,73.18000030517578,-2.117640459019042,73.26000213623047,-2.1111346585851734,75.08999633789062,-0.047918117900757284
2104,2013-11-05,73.30999755859375,73.7300033569336,72.8499984741211,72.9000015258789,195800.0,0.0008190792982081252,-2.450985085344144,20.503243037008776,70.09099711888761,79.30636823225595,0.40745433553857424,-1.6912728760029268,-4.640719000534233,-4.462121659418443,20.22200424675104,0.8800048828125,3.027204005073557,1.1584964752197209,-2.8500829336469593,5.167075884086401,-0.8457932292136263,3.162786179653068,2.4164028930664045,23.65269392687211,-52.74888424470212,2.004289704433342,11,0.8050041198730469,-2.214996337890625,-5.329998970031738,-4.304998397827148,-4.779998779296861,1,-0.04760602891822652,3.0,73.25,-1.8780505959303677,73.18000030517578,-2.117640459019042,73.26000213623047,-0.04760602891822652
2105,2013-11-06,72.66000366210938,73.61000061035156,72.48999786376953,73.51000213623047,121000.0,-0.008866374548230804,1.1333478655767484,-2.073187070842405,57.917271613188305,76.45927129503617,1.1922309071088364,-0.7090409240794742,-3.879899886235421,-3.7526312478968578,20.389345023075467,1.1200027465820312,2.9449818186012067,0.27450256347655966,-3.2225165766277115,3.771521703580831,-1.474007006575576,2.0230121335286952,2.9381406372070273,5.044678331858017,-65.81110233874966,1.7485095700521338,11,1.5149955749511719,-1.56500244140625,-4.845004081726074,-3.6550045013427734,-4.220001220703125,2,-0.03729709024609362,-2.450985085344144,73.30999755859375,3.0,73.25,-1.8780505959303677,73.18000030517578,-0.03729709024609362
2106,2013-11-07,69.98000335693361,72.81999969482422,68.30000305175781,72.68000030517578,426400.0,-0.0368841201500425,2.0335591432536084,3.1764727001821913,41.476090321925774,71.23866675522902,3.742156326616623,2.1380736788738517,-1.0953647786397198,-1.0357786415130619,22.0268552086591,4.519996643066406,2.6921770695451244,-2.44199790954589,-5.814232390231695,0.9302365711399148,-4.128115149888799,-0.7558806692029805,5.4316521562499815,29.840162073895648,-37.468853134967155,1.686117240342905,11,2.0999984741210795,1.114997863769517,-2.412505149841323,-0.9750041961670064,-1.3100051879882955,3,0.016861964112193206,1.1333478655767484,72.66000366210938,-2.450985085344144,73.30999755859375,3.0,73.25,0.016861964112193206
2107,2013-11-08,71.12000274658203,71.55000305175781,69.55000305175781,69.77999877929689,169800.0,0.016290359173517732,-1.222227873639951,-0.4962983266175721,46.22730945994491,66.45439990116037,2.4472092558018943,1.1258947329265823,-2.1212300278205163,-2.114199012448694,23.43278323271806,2.0,2.4927822123125765,-1.3464984893798828,-4.618953739530525,1.9259567607707595,-2.982726114455204,0.28972913569543834,3.722720569687496,51.93369311851133,-11.174123644947201,1.6362276250753232,11,0.9599990844726562,-0.02500152587890625,-3.552504539489746,-2.1150035858154297,-2.6700057983398438,4,0.009420671303018269,2.0335591432536084,69.98000335693361,1.1333478655767484,72.66000366210938,-2.450985085344144,73.30999755859375,0.009420671303018269
2108,2013-11-11,70.80000305175781,71.3499984741211,70.33999633789061,70.83000183105469,167800.0,-0.004499433105542128,-1.126292964985511,-0.022387082448459276,39.34762049935602,60.85453406232517,2.4494596660351817,1.565539842193573,-1.6523548580345135,-1.7140566888596567,24.65242157483804,1.010002136230483,2.1997804293372383,-1.6914981842041072,-4.901304795723476,1.5183084273152616,-3.296401489963799,-0.08659487844441571,3.519302643350784,46.04051306621555,-13.4003513980457,1.6049033057596864,11,1.279998779296875,0.2949981689453125,-3.2325048446655273,-1.795003890991211,-1.8000030517578125,0,-0.00621472348079688,-1.222227873639951,71.12000274658203,2.0335591432536084,69.98000335693361,1.1333478655767484,72.66000366210938,-0.00621472348079688
2109,2013-11-12,71.79000091552734,71.80000305175781,70.12000274658203,70.73999786376953,97900.0,0.013983020071987928,2.1401659916718954,-35.00152594099695,46.14653671765998,56.319487108342415,1.0353281588275678,0.7834666312933933,-2.446988422360363,-2.6253250851480487,25.601080755970283,1.6800003051757812,1.8285033929944348,-0.8080001831054631,-3.752628032696478,2.136627666485552,-2.2803141079009634,0.6643137416900373,2.0477605681131905,65.7250370693916,8.327505505476907,1.472313924795505,11,0.29000091552734375,-0.6949996948242188,-4.267502784729004,-2.785001754760742,-3.6299972534179545,1,-0.040395619012336126,-1.126292964985511,70.80000305175781,-1.222227873639951,71.12000274658203,2.0335591432536084,69.98000335693361,-0.040395619012336126
2110,2013-11-13,71.4000015258789,71.5199966430664,70.7699966430664,71.41000366210938,145300.0,-0.005432502920669102,5.522076629623487,-0.009525816342842195,40.56974680584448,53.347872449120764,0.9463783876691139,1.3348392678558696,-1.869543155724699,-2.169241733717854,26.601006658047023,1.0200042724609375,1.3281867905104292,-1.2569995880126896,-4.044080954855545,1.5300817788301657,-2.65054027143411,0.13654109540873094,1.994739283211004,68.58408797441112,15.031385632029583,1.3935406834214272,11,-0.2849998474121094,-0.30500030517578125,-3.9225034713745117,-2.3950023651123047,-3.0600051879882955,2,-0.04019611603988249,2.1401659916718954,71.79000091552734,-1.126292964985511,70.80000305175781,-1.222227873639951,71.12000274658203,-0.04019611603988249
2111,2013-11-14,72.08000183105469,72.20999908447266,71.11000061035156,71.22000122070312,63100.0,0.009523813594448205,-1.0370307577106204,-85.9816933638444,41.994250519355106,50.63186289806455,0.09095765021069724,0.7342251044694166,-2.3632264106617527,-2.7759783306291013,26.752126939078913,1.0999984741210938,0.728428532874517,-0.603499221801755,-3.3561284192356453,2.1491299756321354,-1.9798138205187001,0.7728153769151902,0.9071599574486555,95.11287792090084,44.71800496973526,1.3763145987169418,11,-1.0649986267089844,-0.125,-4.705002784729004,-3.075002670288086,-3.7900009155273438,3,-0.05049943531050516,5.522076629623487,71.4000015258789,2.1401659916718954,71.79000091552734,-1.126292964985511,70.80000305175781,-0.05049943531050516
2112,2013-11-15,71.88999938964844,72.26000213623047,71.63999938964844,72.08000183105469,129400.0,-0.002635993848218665,1.2545429324455541,-0.2209329146040702,36.96967968853552,46.74883363829975,0.08798225286895445,0.9965877129883296,-1.9852733100234161,-2.5017365872751043,26.646985978593403,0.6200027465820312,0.1743629961825519,-0.8070014953613338,-3.5402496864100783,1.9262466956874107,-2.173625590885706,0.5596226001630384,0.7221896999152619,82.71014709762062,35.64376232844327,1.3666240955243687,11,-0.8749961853027344,0.19000244140625,-4.252499580383301,-2.885000228881836,-3.529998779296875,4,-0.0447906697460172,-1.0370307577106204,72.08000183105469,5.522076629623487,71.4000015258789,2.1401659916718954,71.79000091552734,-0.0447906697460172
2113,2013-11-18,70.37999725341797,72.26000213623047,70.01999664306639,72.11000061035156,254100.0,-0.021004342037147072,1.2068949965611597,9.105163829103759,27.502303450215095,42.0167565640028,1.2829805839842123,2.5150356496149726,-0.3996399416830201,-0.9313876725461512,26.876126850941663,2.2400054931640767,-0.13818779801181336,-2.2405033111572266,-5.146673233030796,0.6656666107163431,-3.6935882720940185,-0.7874183502204346,1.8872169531212535,16.071416407245714,-23.750720951062895,1.4530849609367877,11,0.5750045776367188,1.7000045776367188,-2.6349973678588867,-1.3749980926513672,-1.839996337890625,0,-0.027422568634471678,1.2545429324455541,71.88999938964844,-1.0370307577106204,72.08000183105469,5.522076629623487,71.4000015258789,-0.027422568634471678
2114,2013-11-19,69.87000274658203,70.56999969482422,69.58000183105469,70.19000244140625,243500.0,-0.007246299044309401,-1.1999915229093374,0.18497056294238276,26.48647979891355,38.52444636241672,1.4010291715195677,2.93780162687915,0.1922575416961365,-0.3565334491516978,26.37709562806515,0.9899978637695312,-0.47346061460069677,-2.5994979858398466,-5.750245660320829,0.5512496886411355,-4.174871823080338,-1.0241241485993555,2.3899993896484375,10.820928451660103,-22.576000438461683,1.575373837240489,11,0.6899986267089844,2.2099990844726562,-1.4250030517578125,-0.8650035858154297,-1.0699996948242188,1,-0.012451734827283789,1.2068949965611597,70.37999725341797,1.2545429324455541,71.88999938964844,-1.0370307577106204,72.08000183105469,-0.012451734827283789
2115,2013-11-20,69.58000183105469,70.04000091552734,68.86000061035156,69.94999694824219,165800.0,-0.004150578275761263,3.2908863920099876,1.1562358438833655,30.753116203941218,37.33300479375176,1.3501710645446963,3.151532084535063,0.5334660815632191,-0.018667838311870355,25.979413070435708,1.1800003051757812,-0.8949310553832248,-2.738499069213873,-6.14222480089397,0.6652266624662246,-4.440361935053929,-1.036636203373817,2.6800003051757812,21.176496987512483,-15.316461890998934,1.701862865840051,11,0.9799995422363281,2.5,-0.9300022125244141,-0.5750026702880859,0.339996337890625,2,-0.02040813641243011,-1.1999915229093374,69.87000274658203,1.2068949965611597,70.37999725341797,1.2545429324455541,71.88999938964844,-0.02040813641243011
2116,2013-11-21,68.88999938964844,69.91999816894531,68.66999816894531,69.91999816894531,374200.0,-0.009916677540216634,1.4271873425972563,2.7838172220389312,28.908530451214915,35.40869601500398,2.088974370498292,3.6813795012607784,1.2738393326541484,0.6933188671363837,25.290550554502612,1.25,-1.3419627413148874,-3.2070014953613253,-6.9005459264497375,0.48654293572708696,-5.053773710905531,-1.3602292798171192,3.0532028198242216,6.1281609354179905,-31.859190190992994,1.8467722155442055,11,1.5750007629394531,3.19000244140625,-0.23999977111816406,0.11499977111816406,0.029998779296875,3,-0.007983786567437146,3.2908863920099876,69.58000183105469,-1.1999915229093374,69.87000274658203,1.2068949965611597,70.37999725341797,-0.007983786567437146
2117,2013-11-22,69.23000335693361,69.73000335693361,68.30999755859375,69.09999847412111,226200.0,0.004935461900094973,1.5132737387922905,-0.12621848241533584,30.747132946650524,34.4530862869256,1.62339768921548,3.146720252961771,0.9521219293832104,0.3660030923954736,24.416549851505714,1.420005798339858,-1.6425625450377481,-2.6409976959228345,-6.459692291701373,1.1776968998557038,-4.550344993812104,-0.7316503980335654,2.4217429199218685,23.291259041788148,-16.04518395515092,1.9093472978892674,11,1.0549964904785014,2.8499984741210795,-0.26000213623048296,-0.2250041961670064,-0.8000030517578267,4,-0.01357796325041083,1.4271873425972563,68.88999938964844,3.2908863920099876,69.58000183105469,-1.1999915229093374,69.87000274658203,-0.01357796325041083
2118,2013-11-25,68.68000030517578,69.91999816894531,68.51000213623047,69.23000335693361,158700.0,-0.007944576413237203,-2.1685325835376412,-4.23063380281701,28.81977527838913,32.52789057145106,2.057412263783533,3.4158420975179666,1.4963443338672988,0.9190784411897965,22.998366530556464,1.4099960327148438,-1.5984231894648246,-2.901500701904297,-6.768173781448027,0.9651723776394334,-4.834837241676155,-0.9681641621324388,2.703606513671886,16.371787470925618,-23.91794567365457,1.9333365397718636,11,1.6049995422363281,3.4000015258789062,0.4850006103515625,0.3249988555908203,0.3000030517578267,0,-0.004659284994209645,1.5132737387922905,69.23000335693361,1.4271873425972563,68.88999938964844,3.2908863920099876,69.58000183105469,-0.004659284994209645
2119,2013-11-26,70.33000183105469,70.62000274658203,68.44999694824219,68.59999847412111,175600.0,0.024024483380128414,-1.1379299977074306,-3.1454431960048868,40.23470125152684,32.490663287637986,0.19951118373444388,1.4578160057905052,-0.15779236872795366,-0.706568846539227,21.05240012162284,2.1700057983398438,-1.6544096390524174,-1.0084991455078125,-4.514343908448993,2.4973456174333677,-2.7614215269784097,0.7444232359627847,0.8069166864257937,87.44587600775489,40.934075068166976,1.7529223814705925,11,-0.045001983642578125,1.75,-1.1650009155273438,-1.325002670288086,-1.69000244140625,1,-0.02545145555132,-2.1685325835376412,68.68000030517578,1.5132737387922905,69.23000335693361,1.4271873425972563,68.88999938964844,-0.02545145555132
2120,2013-11-27,69.98000335693361,70.25,69.29000091552734,70.15000152587889,145000.0,-0.004976517346918841,4.189252721873969,-0.09826464686554412,50.0,33.38019100770965,0.36531721997174316,1.4813051281211642,0.17585917716769472,-0.34278608981027503,18.84921442717074,1.0400009155273438,-1.6179947125301055,-1.1029979705810433,-4.175737107159819,1.969741165997732,-2.639367538870431,0.4333715977083443,0.9299619232890564,72.29446093990028,22.69586914414755,1.5363695682893863,11,0.3049964904785014,2.0999984741210795,0.29999923706053266,-1.2000026702881001,0.09999847412107954,2,-0.01686196411219354,-1.1379299977074306,70.33000183105469,-2.1685325835376412,68.68000030517578,1.5132737387922905,69.23000335693361,-0.01686196411219354
2121,2013-11-29,70.15000152587889,70.45999908447266,69.83999633789061,70.26999664306639,54700.0,0.0024292392224991577,1.4800109863280408,0.7058612332825882,44.380065632204946,34.20356722367291,-0.11984510657421765,1.1239950222970378,0.05304918480534582,-0.49866991049293574,18.410056734439106,0.6200027465820455,-1.7386769818158285,-0.7774997711181726,-3.69733208338441,2.1423325411480647,-2.2374159272512912,0.6824163850149461,0.5511667760665802,79.65367250484618,29.09670931972768,1.459916156133121,11,0.13499832153321734,1.9300003051757955,0.3299999237060689,-1.3700008392333842,-1.550003051757784,4,-0.0032787363069226583,4.189252721873969,69.98000335693361,-1.1379299977074306,70.33000183105469,-2.1685325835376412,68.68000030517578,-0.0032787363069226583
2122,2013-12-02,69.58000183105469,70.95999908447266,69.37000274658203,70.41000366210938,167300.0,-0.008125440946910367,-1.543994140625,6.9169633774160735,43.130627534538434,35.94004767748662,0.09836652689018877,1.486686546293157,0.6752251009291115,0.08482770609568036,18.193303358454504,1.589996337890625,-1.7879961403052107,-1.1674995422363281,-3.9429464784219874,1.6079473939493312,-2.5552230103291578,0.22022392585650152,-1.279998779296875,45.020076537048126,-5.855864300127408,1.3877234680928294,12,0.054996490478515625,2.5,1.0674991607666016,-1.1450023651123047,-1.8899993896484375,0,-0.009485536716597243,1.4800109863280408,70.15000152587889,4.189252721873969,69.98000335693361,-1.1379299977074306,70.33000183105469,-0.009485536716597243
2123,2013-12-03,69.73999786376953,69.98000335693361,69.01999664306639,69.41999816894531,340500.0,0.0022994542757173164,1.3999847414146473,-0.3855409504550051,37.2670666173836,37.13789065731662,-0.18099401147257765,1.1070038100956197,0.5606687433360662,-0.06140140832607699,18.25030906453812,0.9600067138672159,-1.9152665483399574,-0.8320034027099581,-3.375366706402886,1.7113599009829699,-2.103685054556422,0.4396782491365059,-1.3867948913574253,51.39441504478845,2.2977762982465464,1.2716816518464666,12,-0.10499954223632812,2.3400039672851562,1.107503890991211,-1.1049976348876953,-1.9499969482421875,1,-0.018784020629778464,-1.543994140625,69.58000183105469,1.4800109863280408,70.15000152587889,4.189252721873969,69.98000335693361,-0.018784020629778464
2124,2013-12-04,69.81999969482422,70.0,69.05999755859375,69.33999633789061,89000.0,0.0011471441569437246,1.2380904805587596,1.5000119209403682,39.79327706905284,38.142352975662355,-0.30042789446673623,0.7927803887559435,0.5147556635825481,-0.139166295188204,18.145917989700653,0.94000244140625,-1.9885595048561129,-0.5775016784668026,-2.7868687544413007,1.6318653975076955,-1.6821852164540445,0.5271818595204394,-1.414660800170907,41.23721881390636,-5.171552034828402,1.1046835379872457,12,-0.18500137329101562,2.2600021362304688,1.5375003814697266,-0.7399997711181641,-3.089996337890611,2,-0.0120308842962209,1.3999847414146473,69.73999786376953,-1.543994140625,69.58000183105469,1.4800109863280408,70.15000152587889,-0.0120308842962209
2125,2013-12-05,69.94999694824219,70.38999938964844,69.34999847412111,69.59999847412111,121400.0,0.0018618913489856226,-1.447065370564894,0.7291583883016257,35.18773185287047,38.84004202029075,-0.41618865168686625,0.4736296448138546,0.43653488746269886,-0.2663076724242899,18.232308959168897,1.0400009155273295,-1.8150064227640712,-0.31200408935546875,-2.2532638781995757,1.6292556994886382,-1.2826339837775151,0.6586258050665776,-1.4935648497924916,47.93809973257864,7.37240197854296,0.9706298944220535,12,-0.3149986267089844,2.1300048828125,1.7325057983398438,-0.6149959564208984,-3.4699935913085795,3,-0.0187276285310356,1.2380904805587596,69.81999969482422,1.3999847414146473,69.73999786376953,-1.543994140625,69.58000183105469,-0.0187276285310356
2126,2013-12-06,71.16000366210938,71.62000274658203,70.4800033569336,70.66999816894531,124300.0,0.017298166785661317,-1.620702960572471,1.4000217983651795,45.55423184791031,40.48527523154184,-1.4196209680919907,-0.6782141158780206,-0.7117256320085659,-1.4641579956029744,17.72672970209122,1.6700057983398438,-1.5410667723415514,0.8390026092529297,-1.137575584052442,2.8155808025583013,-0.14928648739976325,1.8272917059056226,-2.6535002239392185,82.30776905290102,45.12852112179608,0.9882890966526865,12,-1.1250038146972656,0.9199981689453125,0.9874973297119141,-1.650003433227539,-4.4900054931640625,4,-0.015177090717741981,-1.447065370564894,69.94999694824219,1.2380904805587596,69.81999969482422,1.3999847414146473,69.73999786376953,-0.015177090717741981
2127,2013-12-09,71.79000091552734,72.16999816894531,71.16000366210938,71.16000366210938,170800.0,0.008853249311360445,-2.2063457462912504,1.2856942671192353,59.61803076320992,43.907303618744145,-1.8419999921125623,-1.3232888621702585,-1.2584877775032908,-2.076615350450126,17.33999485357307,1.0099945068359375,-1.3116606041126886,1.43549995422363,-0.619261061221664,3.490260969668924,0.40811944650097587,2.462880461946284,-3.158957505020709,87.93660097317124,46.10091530937863,1.027380507722648,12,-1.4800033569335938,-0.6749992370605469,0.5974998474121094,-2.1750011444091797,-5.340003967285156,0,-0.044435191540947216,-1.620702960572471,71.16000366210938,-1.447065370564894,69.94999694824219,1.2380904805587596,69.81999969482422,-0.044435191540947216
2128,2013-12-10,70.36000061035156,71.94000244140625,70.09999847412111,71.51000213623047,155700.0,-0.019919212800378894,-1.2035899146150573,-1.8254072055706934,52.96968127655836,45.32230139930321,-0.1660972805874792,0.07595147434975047,0.28884856657734304,-0.6396075568745658,16.80182925171544,1.840003967285142,-1.0099314218893056,0.027499771118158378,-2.0165715774892448,2.0715711197255615,-0.9945359031855361,1.0495354454218528,-1.5166199143386052,41.8007330104947,-3.7946053774816235,1.0220356743036985,12,0.23499679565429688,0.6550025939941406,2.1324996948242188,-0.7450008392333984,-4.4599990844726705,1,-0.037947671202158806,-2.2063457462912504,71.79000091552734,-1.620702960572471,71.16000366210938,-1.447065370564894,69.94999694824219,-0.037947671202158806
2129,2013-12-11,68.88999938964844,70.33000183105469,68.88999938964844,70.23000335693361,194100.0,-0.020892569754850987,-1.1492510120304946,1.165219295044893,46.341453548110444,44.91579623798214,1.2048626556759672,1.3887543721296538,1.8537864663125276,0.8310001155474538,16.86817543381849,1.470001220703125,-0.7698908573025278,-1.2975013732910128,-3.3175370680559553,0.7225343214739297,-2.307519220673484,-0.28748352590854154,3.279998779296875,0.0,-46.6730652670091,1.0100178473824695,12,1.6399993896484375,2.1250038146972656,3.7150020599365234,0.7250003814697266,-2.529998779296875,2,-0.01596746238738367,-1.2035899146150573,70.36000061035156,-2.2063457462912504,71.79000091552734,-1.620702960572471,71.16000366210938,-0.01596746238738367
2130,2013-12-12,68.52999877929689,69.13999938964844,67.63999938964844,67.63999938964844,130400.0,-0.0052257310718694105,-2.37078882850138,-0.6641766825896629,48.02197599509043,45.32045294496942,1.4947373985128536,1.6050066948090915,2.2897342950630986,1.194948720540836,17.19105967168491,1.5,-0.4441810690468344,-1.5140018463134624,-3.57863607801913,0.5506323853922055,-2.5463189621662963,-0.48168473046062843,3.5743994140624835,19.64679093769189,-30.826644972220294,1.0323171158528355,12,1.3749999999999858,2.095001220703111,4.075002670288072,1.0850009918212749,-1.4599990844726705,3,-0.026265802632803537,-1.1492510120304946,68.88999938964844,-1.2035899146150573,70.36000061035156,-2.2063457462912504,71.79000091552734,-0.026265802632803537
2131,2013-12-13,68.44000244140625,68.80999755859375,68.09999847412111,68.36000061035156,164200.0,-0.00131324003347022,-1.366639540206565,0.08988975945959704,45.536717221830834,45.58779624355747,1.471394439920502,1.4844286778631215,2.457809701646255,1.2882501039834722,18.066209241430904,0.709999084472642,-0.37883994030646306,-1.4219982147216825,-3.3693539611255687,0.5253575316822037,-2.3956760879236327,-0.4483203415197323,3.4858197998046876,17.66011627671973,-34.75416259886707,0.9736778732019442,12,1.464996337890625,1.7899971008300781,4.194997787475586,1.174997329711914,-0.2799987792968608,4,-0.028638208862582393,-2.37078882850138,68.52999877929689,-1.1492510120304946,68.88999938964844,-1.2035899146150573,70.36000061035156,-0.028638208862582393
2132,2013-12-16,68.66999816894531,69.01000213623047,68.25,68.58000183105469,119900.0,0.0033605452854268414,-1.02667236328125,1.1249284760633225,49.9413707701761,46.996052260534405,1.227862664705384,1.0549157744270445,2.2972802168735313,1.047761646848727,18.965611241194857,0.7600021362304688,-0.43025230893240973,-1.0310024261474666,-2.7963170149431136,0.7343121626481803,-1.913659720545283,-0.14834513174965025,3.0843911582031183,23.953442983623425,-31.655947810168577,0.8826572943978205,12,1.2350006103515625,1.2800025939941406,2.9175033569335938,0.9450016021728516,-1.05999755859375,0,-0.029124800543601337,-1.366639540206565,68.44000244140625,-2.37078882850138,68.52999877929689,-1.1492510120304946,68.88999938964844,-0.029124800543601337
2133,2013-12-17,68.44999694824219,68.90000152587889,68.22000122070311,68.62999725341797,150700.0,-0.003203745836163674,-1.125028312570687,-2.0000847744998302,36.76051192228743,46.659078355338245,1.392019493818239,1.1835961843794962,2.5981962599324646,1.2445476563525517,18.945972230046458,0.6800003051757812,-0.4454784128753744,-1.154503631591794,-2.973718192661451,0.664710929477863,-2.0641109121266226,-0.2448963510569655,3.139816781406239,30.11140607628253,-20.58394340335546,0.9096072805348291,12,1.4550018310546875,1.5000038146972656,3.1375045776367188,1.1650028228759766,-1.4499969482421875,1,-0.029218408899452264,-1.02667236328125,68.66999816894531,-1.366639540206565,68.44000244140625,-2.37078882850138,68.52999877929689,-0.029218408899452264
2134,2013-12-18,69.0,69.33000183105469,67.83999633789061,68.37999725341797,196900.0,0.008035107031103106,1.3281219266509137,-3.4444538634340693,43.287644031040024,47.55906859735708,0.7973132090289567,0.5956100445343964,2.133943659480053,0.6690227605856194,18.552880560068115,1.4900054931640767,-0.3915081717226059,-0.5610004425048771,-2.395030058448725,1.273029173438971,-1.4780152504768012,0.3560143654670469,2.4318211560484286,80.47329264328795,31.16712740352355,0.9170148079719256,12,0.904998779296875,0.9500007629394531,2.5875015258789062,0.6149997711181641,-1.9499969482421875,2,-0.04492751411769724,-1.125028312570687,68.44999694824219,-1.02667236328125,68.66999816894531,-1.366639540206565,68.44000244140625,-0.04492751411769724
2135,2013-12-19,68.16000366210939,69.51000213623047,68.05999755859375,68.98999786376953,116900.0,-0.012173859969429102,-1.8155253509129292,-1.3386943948809222,37.51568717734206,46.665896967293946,1.5161346802357514,1.3953072357429477,3.0410590333952427,1.4904886810782045,17.713579573520843,1.4500045776367188,-0.3180241822384744,-1.3299968719482251,-3.2679294756688932,0.607935731772443,-2.298963173808559,-0.3610305700878911,3.120144623283039,19.162048690902488,-25.218713651458025,0.9689663018603374,12,1.7449951171874858,1.789997100830064,3.427497863769517,1.4549961090087749,-3.1100006103515767,3,-0.026408494058788645,1.3281219266509137,69.0,-1.125028312570687,68.44999694824219,-1.02667236328125,68.66999816894531,-0.026408494058788645
2136,2013-12-20,68.33999633789061,68.48999786376953,67.87999725341797,68.09999847412111,336600.0,0.00264073747227922,1.259257689427655,-0.28915607276468036,41.82052975066516,44.688396854788984,0.9991254531208398,1.2353331843787743,2.890718721806593,1.2814874510959982,16.77906647518765,0.6100006103515625,-0.2770260674789853,-1.122504043579113,-3.1112302319635603,0.8662221448053344,-2.1168671377713366,-0.12814094938688925,2.7945459916720523,29.94001580695389,-13.766685858724632,0.9943630941922267,12,1.450004577636733,1.6100044250488423,2.76500511169435,1.2750034332275533,-2.1899948120117188,4,-0.018583504698876485,-1.8155253509129292,68.16000366210939,1.3281219266509137,69.0,-1.125028312570687,68.44999694824219,-0.018583504698876485
2137,2013-12-23,68.29000091552734,68.70999908447266,67.86000061035156,68.70999908447266,186000.0,-0.0007315689938887093,3.0476294277929155,-1.7500079473569163,40.29451356645749,43.280044886999995,0.5592455579017042,1.2767550912440697,2.938803653803518,1.2916701323078286,15.539261500613174,0.8499984741210938,-0.2159426014236061,-1.1254993438720646,-3.1806813028012897,0.9296826150571604,-2.15309032333667,-0.0979083644074592,2.7047596964387566,26.94628833529079,-15.135784565100447,1.0275909794646092,12,0.6949996948242188,1.6599998474121094,3.1950016021728516,1.3249988555908203,-2.450004577636733,0,-0.0019036059697635777,1.259257689427655,68.33999633789061,-1.8155253509129292,68.16000366210939,1.3281219266509137,69.0,-0.0019036059697635777
2138,2013-12-24,68.36000061035156,68.91999816894531,68.25,68.41000366210939,120100.0,0.0010250357868761828,-3.9628708674766884,0.11905540417805381,40.214462131632835,42.599268062946926,0.19636042365388562,1.2454051938181294,2.865410836371211,1.1690867866254706,14.338789906081939,0.6699981689453125,-0.3421250588288842,-1.0394996643066463,-3.123570606462451,1.0445712778491583,-2.0815351353845557,0.0025358067712630827,2.500569552721828,31.137872274328902,-10.594560725622824,1.0420354710779034,12,0.21500015258789062,1.5900001525878906,3.187501907348633,1.2549991607666016,-4.3600006103515625,1,-0.010971328164184224,3.0476294277929155,68.29000091552734,1.259257689427655,68.33999633789061,-1.8155253509129292,68.16000366210939,-0.010971328164184224
2139,2013-12-26,68.54000091552734,68.86000061035156,67.52999877929689,68.25,107800.0,0.0026331232236491697,1.8602180529463095,-5.799664327126823,40.6125266546722,41.775995914011574,-0.0430336909009128,0.9743838278656938,2.7046713188491225,0.9220065251945186,13.903625097833967,1.3300018310546733,-0.670404709105739,-0.7699993133544893,-2.839508351226783,1.2995097245178044,-1.8047538322906433,0.26475520558166465,2.1917464166090497,51.010122416895264,9.646986231437253,1.0347545189361471,12,-0.020000457763671875,1.30999755859375,2.9775009155273438,1.0749988555908203,-4.459999084472656,3,-0.022468644513520375,-3.9628708674766884,68.36000061035156,3.0476294277929155,68.29000091552734,1.259257689427655,68.33999633789061,-0.022468644513520375
2140,2013-12-27,68.80000305175781,68.90000152587889,68.08000183105469,68.90000152587889,81400.0,0.003793436427742547,15.400244144354724,-0.34482123595796316,32.012141935033526,40.273265326589645,-0.2913461105552244,0.6550300809329599,2.4492951764192554,0.6161933761756018,13.430533811438295,0.8199996948242045,-0.8545859152486344,-0.45099716186523153,-2.5073195955102676,1.6053252717798046,-1.4791583786877425,0.5771640549572794,1.7396393672082127,91.36725396564019,52.90377167952485,1.0281612168225163,12,-0.2800025939941406,1.0499954223632812,2.519998550415039,2.0349960327148438,-4.840003967285156,4,-0.025436045383362638,1.8602180529463095,68.54000091552734,-3.9628708674766884,68.36000061035156,3.0476294277929155,68.29000091552734,-0.025436045383362638
2141,2013-12-30,69.91999816894531,70.01999664306639,68.86000061035156,68.87000274658203,255000.0,0.016278998074243267,-1.1682175019786254,-10.500114442665717,36.737531856869886,38.806172114000056,-1.3179194263466343,-0.5091860453900665,1.3041593780269807,-0.5283963767232507,12.75156506189611,1.2199935913085795,-0.837226700059091,0.6804981231689453,-1.3571426227794632,2.718138869117354,-0.33832224980525893,1.6993184961431496,0.4390656316405597,95.98399357782195,61.14390287307525,1.0188203729742074,12,-1.1450004577636719,-0.06999969482421875,1.400003433227539,1.1750030517578125,-6.329998016357422,0,-0.06965096173801799,15.400244144354724,68.80000305175781,1.8602180529463095,68.54000091552734,-3.9628708674766884,68.36000061035156,-0.06965096173801799
2142,2013-12-31,68.91999816894531,70.34999847412111,68.86000061035156,69.91999816894531,175400.0,-0.014302059871107775,-1.6607220708447121,-0.9523851044504995,39.12381553865754,39.06876140470785,-0.31148337656105696,0.462547969146641,2.2646236184294253,0.4123631359187243,12.441691127263075,1.4899978637695455,-0.8359604390761177,-0.2865016937255831,-2.322300455219704,1.7492970677685378,-1.3044010744726364,0.7313976870214702,-1.3899993896484233,49.29076383233677,14.697833674612127,1.0178993807470575,12,0.020000457763686086,0.9300003051757812,2.3525028228759766,2.1750030517578125,-5.289997100830085,1,-0.04019147876754525,-1.1682175019786254,69.91999816894531,15.400244144354724,68.80000305175781,1.8602180529463095,68.54000091552734,-0.04019147876754525
2143,2014-01-02,68.43000030517578,68.94000244140625,67.90000152587889,68.81999969482422,109400.0,-0.0071096615900712035,2.3015646192598784,0.3899993896484375,45.92197694127637,39.36146506140078,0.19599012002889538,0.8952731908001681,2.6992277362625146,0.8225849332683168,12.096833196352604,1.040000915527358,-0.8116680706241937,-0.7109996795654325,-2.7587861920102767,1.3367868328794117,-1.7348929357878546,0.3128935766569896,-0.8436015319824008,31.91495117998559,-6.762368772729307,1.0238932562224197,1,0.5099983215332173,1.4199981689453125,2.752500534057617,2.6650009155273438,-4.439998626708984,3,-0.03784895448976455,-1.6607220708447121,68.91999816894531,-1.1682175019786254,69.91999816894531,15.400244144354724,68.80000305175781,-0.03784895448976455
2144,2014-01-03,68.98000335693361,69.19000244140625,67.77999877929689,68.40000152587889,98000.0,0.008037455053412135,1.8200073242187216,-1.4871865096444252,53.859401397898594,41.17743330812929,-0.39911942526153155,0.2941966991061946,2.0674868980977834,0.21834647054210166,11.673996041670561,1.4100036621093608,-0.8390444404121808,-0.11899681091307457,-2.142458681236789,1.90446505941064,-1.130727746074939,0.8927341242487898,-1.3383325897216736,46.692790666607294,5.376566304988643,1.011730935161858,1,-0.040004730224609375,0.8699951171874858,2.2024974822997905,2.114997863769517,-4.890007019042997,4,-0.07219488423572307,2.3015646192598784,68.43000030517578,-1.6607220708447121,68.91999816894531,-1.1682175019786254,69.91999816894531,-0.07219488423572307
2145,2014-01-06,68.63999938964844,69.04000091552734,68.40000152587889,69.0,100100.0,-0.004929022191052068,1.9090719933417208,-0.6206887479939713,51.64471537778135,42.26900948891998,0.01802807779229454,0.5597242559032907,2.32946597371415,0.5073354950575748,11.604498185882012,0.6399993896484517,-0.7401053837501337,-0.393500900268549,-2.385541469083563,1.598539668546465,-1.389521184676056,0.602519384138958,-0.9441620682983256,33.463062742128855,-10.397483769731622,0.9960202844075088,1,0.2999992370605611,1.2099990844726562,2.542501449584961,2.4550018310546875,-3.8199996948242188,0,-0.06643353145602504,1.8200073242187216,68.98000335693361,2.3015646192598784,68.43000030517578,-1.6607220708447121,68.91999816894531,-0.06643353145602504
2146,2014-01-07,70.08000183105469,70.16999816894531,68.83000183105469,69.02999877929689,113000.0,0.02097905673384104,1.1788634023496136,-2.9166701987877364,59.67081591687828,44.421931972300065,-1.2842508971047835,-1.017505827565742,0.8033515480325661,-0.9521948252358357,12.211667506040039,1.529998779296875,-0.6994367377859021,1.100501632690424,-0.6979714283124423,2.8989746936932903,0.20126510218898375,1.9997381631918643,-2.3310812866491517,89.49429279660333,41.33456930612796,0.8992365305014335,1,-1.140003204345689,-0.23000335693359375,1.102499008178711,1.0149993896484375,0.09999847412109375,1,-0.08732880403365029,1.9090719933417208,68.63999938964844,1.8200073242187216,68.98000335693361,2.3015646192598784,68.43000030517578,-0.08732880403365029
2147,2014-01-08,68.59999847412111,70.05999755859375,68.33999633789061,69.83999633789061,197300.0,-0.02111876881084418,1.0476201288822653,-1.1809469141005222,50.87720237537543,45.60668088827146,0.2730657583343259,0.2226735269078972,2.1644073938918353,0.5403521163543701,12.284849596946959,1.7400054931640767,-0.5631961963176195,-0.22000160217284304,-1.4426132947733805,1.0026100904276944,-0.8313074484731118,0.3913042441274257,-0.7990563711212673,34.30961942399673,-15.466653331126892,0.6113058463002691,1,0.3400001525878906,1.2499999999999858,2.5825023651122905,2.495002746582017,3.150001525878892,2,-0.07303204712786115,1.1788634023496136,70.08000183105469,1.9090719933417208,68.63999938964844,1.8200073242187216,68.98000335693361,-0.07303204712786115
2148,2014-01-09,67.69000244140625,68.91000366210939,67.29000091552734,68.81999969482422,155400.0,-0.013265248585364708,1.4732768410937045,0.9112896775344916,42.64871344778865,45.8329238652844,1.2047167439720994,0.9722306233332176,2.9192178995765232,1.459324186646171,12.97711831486722,1.6200027465820455,-0.5028747970477525,-0.996497726440424,-2.087036020904705,0.09404056802385696,-1.5417668736725574,-0.4512285792082906,2.659996032714858,13.888955116335133,-30.682284343035697,0.5452691472321375,1,1.1299972534179688,2.039997100830078,3.1674976348876953,3.404998779296875,2.529998779296861,3,-0.05997933560137536,1.0476201288822653,68.59999847412111,1.1788634023496136,70.08000183105469,1.9090719933417208,68.63999938964844,-0.05997933560137536
2149,2014-01-10,67.79000091552734,68.09999847412111,67.34999847412111,67.87999725341797,131000.0,0.001477300495116074,1.8301951977887583,0.07964297047484657,47.73559868404456,47.57997461517452,1.1031507980316633,0.8280523226516436,2.6387849574934847,1.3704114695882765,12.881805926311484,0.75,-0.41986889306710395,-0.8414993286132812,-1.9977955535918568,0.3147968963652943,-1.419647441102569,-0.2633512161239935,2.498797607421892,17.361127667972674,-29.167411071756185,0.5781481124892882,1,1.029998779296875,1.9399986267089844,3.0674991607666016,3.3050003051757812,1.9799957275390483,4,-0.056055453396374744,1.4732768410937045,67.69000244140625,1.0476201288822653,68.59999847412111,1.1788634023496136,70.08000183105469,-0.056055453396374744
2150,2014-01-13,66.73000335693361,67.95999908447266,65.63999938964844,67.73999786376953,111100.0,-0.015636488335714738,2.2000063139949697,11.222617836554607,41.10500665570185,48.06524959282251,2.0547150923548543,1.8406558844375098,3.5055346048983154,2.4328886936792173,12.45278148502494,2.3199996948242188,-0.36477214211460307,-1.8114971160888587,-3.247444501739068,-0.3755497304386495,-2.5294708089139704,-1.093523423263747,3.4988192138671934,24.061904216547177,-23.550217492476207,0.7179736928251078,1,1.2649955749511577,2.174995422363267,4.127496719360337,4.364997863769517,4.269996643066392,0,-0.039562518900558175,1.8301951977887583,67.79000091552734,1.4732768410937045,67.69000244140625,1.0476201288822653,68.59999847412111,-0.039562518900558175
2151,2014-01-14,66.48000335693361,67.20999908447266,66.04000091552734,66.87000274658203,262200.0,-0.0037464406926936977,1.1869286824579668,0.3861401096825766,40.21622941300686,48.18662891219466,1.972908381472564,2.0409282692574635,3.614392527250402,2.682662516111506,12.000572029829012,1.1699981689453125,-0.3336287973113201,-1.9634971618652202,-3.6705492183497626,-0.2564451053806778,-2.8170231901074914,-1.109971133622949,3.565266286621096,19.004622517425382,-29.93185652757368,0.8535260282422676,1,1.424995422363267,2.424995422363267,4.377496719360337,4.614997863769517,4.180000305175767,1,-0.02496996958915254,2.2000063139949697,66.73000335693361,1.8301951977887583,67.79000091552734,1.4732768410937045,67.69000244140625,-0.02496996958915254
2152,2014-01-15,66.66999816894531,67.23999786376953,66.05999755859375,66.70999908447266,206200.0,0.002857924224095143,1.145458076418896,0.10256661058727241,40.981839263148295,47.63772472573598,1.5982611094480887,1.784930269587818,3.2851324427341524,2.495939015748476,11.689418571265374,1.1800003051757812,-0.2616069151096525,-1.6735023498535213,-3.550545732481311,0.20354103277426816,-2.612024041167416,-0.7349806585396266,3.1990606644531425,31.498392463007846,-18.876138087699772,0.938521691313896,1,1.2350006103515625,2.2350006103515625,4.387502670288086,4.4250030517578125,4.180000305175781,2,0.052647401119405135,1.1869286824579668,66.48000335693361,2.2000063139949697,66.73000335693361,1.8301951977887583,67.79000091552734,0.052647401119405135
2153,2014-01-16,66.44999694824219,67.19999694824219,66.13999938964844,66.44999694824219,220000.0,-0.0032998534085095788,-2.4193738924985233,-0.0,38.8947670114895,45.974987571690534,1.6850648917539957,1.947250547695461,3.358183964655268,2.7326553321439917,11.343078432978421,1.05999755859375,-0.31943131807004477,-1.7935035705566378,-3.8510775440810363,0.26407040296776074,-2.822290557318837,-0.7647165837944385,3.249899507406269,32.92674227833635,-16.649961202576307,1.0287869867621975,1,1.4550018310546875,2.3400039672851562,4.262502670288086,4.6450042724609375,4.8300018310546875,3,0.07975926704535419,1.145458076418896,66.66999816894531,1.1869286824579668,66.48000335693361,2.2000063139949697,66.73000335693361,0.07975926704535419
2154,2014-01-17,65.90000152587889,66.62000274658203,65.63999938964844,66.62000274658203,207400.0,-0.008276831416436092,1.7222269317170347,-100.0,35.05152206588495,44.131299425924254,1.9581352172677953,2.3748539779634257,3.7498747123598406,3.289790759152851,11.487795908524724,0.9800033569335938,-0.3570474764494236,-2.1884990692138757,-4.461861853436716,0.08486371500896439,-3.3251804613252887,-1.0518176771024628,3.637499047129566,11.20699010480492,-31.716844960733905,1.1366813921114192,1,2.004997253417983,2.0949974060058736,4.904998779296889,5.194999694824233,5.470001220703139,4,0.06555386335048508,-2.4193738924985233,66.44999694824219,1.145458076418896,66.66999816894531,1.1869286824579668,66.48000335693361,0.06555386335048508
2155,2014-01-21,66.36000061035156,66.59999847412111,65.86000061035156,66.37000274658203,100200.0,0.006980259086823093,2.1489700176938134,0.013891832323146423,30.309733392973257,40.86895692326815,1.274761390117817,1.8689088394984026,3.154606735268686,2.8535705015422366,11.804551658837639,0.7399978637695455,-0.4183543461594894,-1.6384998321533146,-4.038914099716109,0.76191443540948,-2.838706965934705,-0.4382926983719244,3.021599915322497,45.00011920940324,8.425012587208435,1.2002071337813955,1,1.4899978637695312,1.6349983215332031,4.412500381469727,4.7350006103515625,4.659996032714844,1,0.05138631707882935,1.7222269317170347,65.90000152587889,-2.4193738924985233,66.44999694824219,1.145458076418896,66.66999816894531,0.05138631707882935
2156,2014-01-22,67.06999969482422,67.52999877929689,66.48000335693361,66.58000183105469,145600.0,0.010699202500638716,-2.043487875805917,-48.98932112890923,39.42857093032485,39.59688676270697,0.10380862937205393,1.1161099503220129,2.401197696417981,2.18289721669575,11.660733103519739,1.1699981689453267,-0.5729084145427095,-0.8650009155273466,-3.2943952837999007,1.5643934527452075,-2.0796980996636307,0.34969626860893754,2.1619367854088125,75.66141624213792,39.01369639838181,1.2146971841362773,1,0.2050018310546875,0.9249992370605469,3.1949996948242188,4.025001525878906,4.19000244140625,2,0.05859550205841235,2.1489700176938134,66.36000061035156,1.7222269317170347,65.90000152587889,-2.4193738924985233,66.44999694824219,0.05859550205841235
2157,2014-01-23,68.16000366210939,68.19000244140625,66.34999847412111,66.51999664306639,247000.0,0.016251736577378884,1.1647047207873347,3.346967691708894,48.55616744850983,40.253270540564884,-1.1791750414159878,0.016725065249900695,1.2428034864892794,1.1360825205736802,11.50175771387084,1.840003967285142,-0.673256109023626,0.23150291442873083,-2.1945856389147025,2.657591467772164,-0.9815413622429787,1.4445471911004404,0.928255334500264,98.82357869037915,59.033505014970984,1.213044276671714,1,-1.2450027465820455,-0.16500473022462359,1.9074954986572124,2.934997558593736,0.45999908447264204,3,0.03667840178520643,-2.043487875805917,67.06999969482422,2.1489700176938134,66.36000061035156,1.7222269317170347,65.90000152587889,0.03667840178520643
2158,2014-01-24,67.61000061035156,68.04000091552734,67.0,67.69999694824219,170700.0,-0.00806929316618532,1.7012860907991993,-0.05487558092473353,42.67378090823261,39.690846343252446,-0.7171272630503154,0.5350935842967033,1.7269312783507758,1.7443983190152466,11.538568554131558,1.1600036621093892,-0.9899509701928366,-0.28100013732910156,-2.7021863247455826,2.1401860500873795,-1.491593231037342,0.929592956379139,1.3403280019796426,77.25485737537174,36.7542305936032,1.2105930937082392,1,-0.6949996948242188,0.3849983215332031,2.3174991607666016,3.4850006103515625,3.2600021362304688,4,0.04792187301464779,1.1647047207873347,68.16000366210939,-2.043487875805917,67.06999969482422,2.1489700176938134,66.36000061035156,0.04792187301464779
2159,2014-01-27,67.0,68.15000152587889,66.80000305175781,66.97000122070311,125200.0,-0.009022342920348536,-6.297385351369108,-0.33333333333349124,41.476090321925746,39.73207786172176,-0.25811679482021077,1.0791333844447166,2.2306946902425864,2.4255639979068633,11.082872690662828,1.3499984741210795,-1.1565623024342102,-0.8140007019042912,-3.2462090597404654,1.618207655931883,-2.0301048808223783,0.4021034770137959,1.8179154434238995,48.926973981493006,7.2248323987606256,1.2161041789180882,1,-0.08499908447265625,0.9949989318847656,2.927499771118164,4.095001220703125,3.4599990844726562,0,0.0638805787954757,1.7012860907991993,67.61000061035156,1.1647047207873347,68.16000366210939,-2.043487875805917,67.06999969482422,0.0638805787954757
2160,2014-01-28,67.05000305175781,67.06999969482422,65.61000061035156,66.97000122070311,198200.0,0.000746314205340548,23.334308240081384,2.666836215665538,31.59173540541498,38.77380074976711,-0.28826887225054065,0.9394696244672645,2.085417868513545,2.444066885839945,10.961638536489177,1.4599990844726562,-1.174919052227267,-0.6764976501464872,-3.085150686319949,1.7321553860269745,-1.880824168233218,0.5278288679402436,1.640795749515064,55.814008504698876,19.324577315712105,1.2043265180867304,1,-0.15000152587890625,0.9299964904785156,2.8774967193603516,4.0449981689453125,3.6199951171875,1,0.06442952271738878,-6.297385351369108,67.0,1.7012860907991993,67.61000061035156,1.1647047207873347,68.16000366210939,0.06442952271738878
2161,2014-01-29,65.05000305175781,66.30000305175781,64.68000030517578,66.27999877929689,162900.0,-0.02982848484669187,1.5511768451658636,-15.374594697689608,29.714294184478064,37.52185129658153,1.6623695946437351,2.6940397373320053,3.943017788870378,4.495251525076355,12.118902930951709,2.3700027465820312,-1.3182598094162898,-2.432997894287112,-4.892095323594461,0.02609953502023643,-3.6625466089407865,-1.203449179633438,3.455947858059787,10.541382375891997,-25.14050302575359,1.229548714653673,1,1.3849983215332031,2.464996337890625,4.877496719360352,6.0449981689453125,5.899993896484375,2,0.09177545443861845,23.334308240081384,67.05000305175781,-6.297385351369108,67.0,1.7012860907991993,67.61000061035156,0.09177545443861845
2162,2014-01-30,66.15000152587889,66.86000061035156,65.01000213623047,65.54000091552734,125300.0,0.016910044927220813,-1.2155694641143953,-0.4959371782307014,41.387014489884145,37.79876768306982,0.5373619380109744,1.4502340571686716,2.716590616030814,3.4533537642230527,13.287199167560033,1.8499984741210938,-1.287507410899451,-1.1944995880127038,-3.6246736410312934,1.2356744650058857,-2.4095866145219986,0.02058743849659095,2.049873335567355,42.36313266786837,3.76246746307136,1.215087026509293,1,0.2849998474121236,1.3649978637695455,3.7199993133545064,4.944999694824233,4.809997558593764,3,0.07724868469356672,1.5511768451658636,65.05000305175781,23.334308240081384,67.05000305175781,-6.297385351369108,67.0,0.07724868469356672
2163,2014-01-31,65.83999633789061,66.27999877929689,65.01999664306639,65.01999664306639,134600.0,-0.004686397291570721,-2.0731770857563565,1.3442604497586426,39.34423905765731,38.27573623771119,0.8400825615216547,1.6403556704033662,2.942637461769621,3.7713872924227445,13.876726561718378,1.2600021362304972,-1.2325524963414836,-1.3750045776367301,-3.8374429608160767,1.0874338055426165,-2.6062237692264034,-0.14378538604705682,2.078288559054002,33.42926872169183,-7.533446985164531,1.2312191915896762,1,0.5950050354004048,1.6750030517578267,3.627504348754897,5.910003662109389,4.390007019042997,4,0.042223671982368316,-1.2155694641143953,66.15000152587889,1.5511768451658636,65.05000305175781,23.334308240081384,67.05000305175781,0.042223671982368316
2164,2014-02-03,64.0,66.45999908447266,63.7400016784668,65.91999816894531,207700.0,-0.027946482992613708,-1.2295108109375732,-2.3414620530522243,36.25375995451555,38.93618363343812,2.6621769087499416,3.2550197470141597,4.692004662737148,5.614063175193138,15.001238372413276,2.7199974060058594,-1.2464321531198834,-2.966000747680667,-5.672059791419514,-0.2599417039418199,-4.319030269550083,-1.6129712258112505,3.6592221296031084,7.807762054393262,-33.83488378252984,1.353029521869421,2,1.9650020599365234,3.0450000762939453,5.262500762939453,7.75,6.790000915527344,0,0.10734379291534424,-2.0731770857563565,65.83999633789061,-1.2155694641143953,66.15000152587889,1.5511768451658636,65.05000305175781,0.10734379291534424
2165,2014-02-04,64.08000183105469,64.55999755859375,63.70000076293945,64.40000152587889,123900.0,0.0012500286102294922,1.6875245872325206,0.16666666666665927,37.70491290688461,38.74466607527809,2.4861955823025426,2.968051787918114,4.529783773183198,5.522862840817751,16.194543290030765,0.8599967956542969,-1.2230317891137759,-2.657999038696289,-5.533306921915624,0.21730884452305332,-4.095652980305957,-1.2203450970866214,3.18729825343479,12.025350837483025,-31.139102179268896,1.4376539416096699,2,1.864999771118164,2.944997787475586,5.104997634887695,7.614997863769531,6.659996032714844,1,0.09956300048552857,-1.2295108109375732,64.0,-2.0731770857563565,65.83999633789061,-1.2155694641143953,66.15000152587889,0.09956300048552857
2166,2014-02-05,63.959999084472656,64.66000366210939,63.43000030517578,63.88999938964844,182800.0,-0.001872701984285463,-1.4848606283860615,-0.21874925494123948,36.0165311249842,37.3513731504419,2.3676335223963605,2.746885019903104,4.586722084252756,5.633889381784002,17.50515748102595,1.230003356933608,-1.1124085040966065,-2.472001647949213,-5.145289789759673,0.20128649386124664,-3.80864571885445,-1.135357577043976,2.8792250814308176,15.451858079928465,-27.982535682948388,1.336644070905231,2,1.8300018310546875,2.9300003051757812,5.225000381469727,7.7350006103515625,8.050003051757812,2,0.10490930551156974,1.6875245872325206,64.08000183105469,-1.2295108109375732,64.0,-2.0731770857563565,65.83999633789061,0.10490930551156974
2167,2014-02-06,63.59000015258789,64.98999786376953,63.2400016784668,64.26999664306639,223800.0,-0.005784848924029862,-1.5362384141841332,-9.714277929155111,35.46750745009015,36.5506760995372,2.258734910827215,2.8694193941310004,4.877095887593697,5.974307208707216,19.181279381266965,1.7499961853027344,-1.0045038489796099,-2.59150066375733,-5.347068386410626,0.1640670588959665,-3.969284525083978,-1.2137168024306817,2.771932672813705,10.869526586210451,-32.493887647959085,1.3777838613266467,2,2.105001449584961,3.2049999237060547,5.722497940063477,8.104999542236328,8.890003204345703,3,0.11574141811595462,-1.4848606283860615,63.959999084472656,1.6875245872325206,64.08000183105469,-1.2295108109375732,64.0,0.11574141811595462
2168,2014-02-07,63.63000106811523,64.38999938964844,62.7599983215332,63.68999862670898,196100.0,0.0006290441174925387,1.2328795756799615,0.08823215918589637,37.834955906169256,36.146105608897585,1.7822191247091794,2.6452828937621646,4.774023914981576,5.895715914068411,20.360674293475313,1.6300010681152344,-1.063267905575671,-2.3484996795654425,-5.2314029040017616,0.5344035448708766,-3.789951291783602,-0.9070480673472829,2.232422773776797,23.513582896962795,-22.929399489509116,1.441451612218161,2,1.2849979400634837,2.8349971771240305,5.764997482299812,8.064998626708991,9.909999847412116,4,0.11519720090073138,-1.5362384141841332,63.59000015258789,-1.4848606283860615,63.959999084472656,1.6875245872325206,64.08000183105469,0.11519720090073138
2169,2014-02-10,63.9900016784668,64.59999847412111,63.4900016784668,63.52000045776367,281100.0,0.005657718125231304,-3.1886768008292123,-7.833672431332655,37.16145649288951,36.764963507505854,1.0620329615183408,2.0933249708942583,4.30064247851773,5.490204258513202,21.51956720169566,1.109996795654311,-1.3156182019746012,-1.7984991073608398,-4.679597883030425,1.0825996683087524,-3.2390484951956324,-0.35794971952604726,1.3139855697606464,55.15711253017118,8.179185330824339,1.4405493878347952,2,0.8199977874755859,2.474996566772461,5.404996871948242,7.704998016357422,10.90999984741211,0,0.09751526042804626,1.2328795756799615,63.63000106811523,-1.5362384141841332,63.59000015258789,-1.4848606283860615,63.959999084472656,0.09751526042804626
2170,2014-02-11,64.08999633789061,64.37999725341797,63.0,63.72000122070313,377700.0,0.0015626606782457308,1.9052667084276973,0.787221608986384,32.71461850418012,37.09833287636165,0.5565308579397765,1.8818922659448702,4.097374495833137,5.340826193651907,21.713573884498395,1.3799972534179688,-1.4843176004106908,-1.5665040969848718,-4.507269362667486,1.3742611686977497,-3.036886729826179,-0.0961214641435646,0.756072903531873,59.641178895652835,15.618534259842242,1.4703826328413092,2,0.720003128051772,2.375001907348647,5.305002212524428,7.605003356933608,9.53000640869142,1,0.10454056733461892,-3.1886768008292123,63.9900016784668,1.2328795756799615,63.63000106811523,-1.5362384141841332,63.59000015258789,0.10454056733461892
2171,2014-02-12,64.81999969482422,64.91999816894531,63.90999984741211,64.30999755859375,314500.0,0.011390285514839782,1.8450693631059198,1.3784023424613134,29.782082212632517,35.80889595666702,-0.2341532467594476,1.0763332697089822,3.2649708586609307,4.595839911413549,21.702006159304794,1.0099983215332031,-1.5948241347170722,-0.7535005569457951,-3.690103408786044,2.1831022948944607,-2.2218019828659266,0.7148008689743364,-2.0600013732910156,92.37676215956387,53.00225671934525,1.468301425920127,2,-0.21000099182128906,1.644998550415039,4.57499885559082,6.875,7.900001525878906,2,0.09132980865191231,1.9052667084276973,64.08999633789061,-3.1886768008292123,63.9900016784668,1.2328795756799615,63.63000106811523,0.09132980865191231
2172,2014-02-13,70.18000030517578,71.16000366210938,63.13999938964844,64.40000152587889,521600.0,0.08269053742034416,1.0723510544131185,11.333283468218497,59.8316689159845,38.08527705203671,-5.5455557900119885,-4.223779339209585,-2.1188820233019214,-0.7428584034783938,21.77605543044039,8.020004272460938,-1.502621490403044,4.430999946594241,0.8661480849149115,7.995851808273571,2.6485740157545763,6.213425877433906,-7.376801986694339,88.33330078732577,51.53003131613343,1.7824259308396664,2,-3.219999313354492,-3.219999313354492,-0.7850017547607422,1.5149993896484375,1.9199981689453125,3,0.026075831050113685,1.8450693631059198,64.81999969482422,1.9052667084276973,64.08999633789061,-3.1886768008292123,63.9900016784668,0.026075831050113685
2173,2014-02-14,71.75,72.1500015258789,70.44999694824219,71.3499984741211,342900.0,0.02237104143626567,1.8333301544310718,0.06920443085760732,66.92800367167847,41.4935263539437,-6.916391976607116,-5.666902480141829,-3.7001401777630463,-2.287000259442408,21.990157391168648,1.970001220703125,-1.1756448335166567,5.735999488830572,1.276122203763535,10.19587677389761,3.5060608462970464,7.965938131364091,-8.612529467773442,95.62839935329427,57.86534145552008,2.2299386425335195,2,-4.295000076293945,-4.295000076293945,-2.355001449584961,-0.05500030517578125,0.0500030517578125,4,0.010174262814405477,1.0723510544131185,70.18000030517578,1.8450693631059198,64.81999969482422,1.9052667084276973,64.08999633789061,0.010174262814405477
2174,2014-02-18,70.22000122070311,72.7699966430664,67.97000122070311,68.23000335693361,225700.0,-0.02132402479856288,-2.824694292549004,4.974975681397629,60.219206100366584,43.99511448655281,-4.929711495624957,-4.0018424903081495,-2.2019897953593244,-0.7463244632900086,21.34058509813955,4.7999954223632955,-1.0732283162666931,3.9900007247924663,-0.8489688691257271,8.828970318710653,1.5705159278333696,6.409485521751563,-7.080001831054673,73.89973082362334,36.832906341921664,2.4194847969590936,2,-2.455003738403306,-2.455003738403306,-0.9450016021728374,1.3549995422363423,1.1100006103515767,1,0.04727997204655976,1.8333301544310718,71.75,1.0723510544131185,70.18000030517578,1.8450693631059198,64.81999969482422,0.04727997204655976
2175,2014-02-19,69.76999664306639,70.81999969482422,69.69000244140625,70.05000305175781,144500.0,-0.006408495725061969,-4.136411714726639,-0.1407068890822955,66.90541304188619,47.42721247731969,-4.009324418632531,-3.4607029428508866,-1.7939101932749253,-0.28048694329233115,20.65590911124195,1.1299972534179688,-0.921808789866617,3.3694963455200053,-1.7224476740295245,8.461440365069528,0.8235243357452475,5.91546835529477,-5.859597473144518,68.84734313984123,27.25101175265742,2.5459720097747627,2,-2.0049991607665874,-2.0049991607665874,-0.4949970245361186,1.805004119873061,1.2700042724609517,2,0.0735273775209837,-2.824694292549004,70.22000122070311,1.8333301544310718,71.75,1.0723510544131185,70.18000030517578,0.0735273775209837
2176,2014-02-20,71.0,71.06999969482422,69.40000152587889,69.69999694824219,236500.0,0.017629402552878704,1.319437968889097,-4.642761777608004,67.21076821279553,50.954241450953624,-4.621706861305626,-4.617949055846907,-3.0914182824349723,-1.4898990114601247,20.87439403554663,1.6699981689453267,-0.5281741208243886,4.402999687194821,-1.085599385649985,9.891598760039628,1.6587001507724182,7.147299223617225,-6.380833032226562,81.61996731163987,38.463289242751465,2.7442995364224037,2,-3.2350025177001953,-3.2350025177001953,-2.5500011444091797,-0.25,0.4499969482421875,3,0.03690144713495824,-4.136411714726639,69.76999664306639,-2.824694292549004,70.22000122070311,1.8333301544310718,71.75,0.03690144713495824
2177,2014-02-21,70.66000366210938,71.93000030517578,70.58000183105469,71.25,284700.0,-0.0047886808153608795,-2.5999959309895835,-0.4538422714414827,67.06801128415333,54.20235871517408,-3.546295149662612,-4.301601184030801,-2.8445790670156015,-1.1246925162387527,21.876146421410333,1.3499984741210938,-0.12874829675754995,3.9380033493041964,-1.808298632484707,9.684305331093093,1.0648523584097518,6.811154340198648,-5.388770320312503,56.04177097489463,11.173199844776633,2.8731509908944495,2,-2.775005340576172,-2.8950061798095703,-2.2550048828125,0.089996337890625,1.3299942016601562,4,0.02915365768227951,1.319437968889097,71.0,-4.136411714726639,69.76999664306639,-2.824694292549004,70.22000122070311,0.02915365768227951
2178,2014-02-24,70.8499984741211,71.11000061035156,69.79000091552734,70.47000122070312,229600.0,0.0026888593569887043,1.9333276819395584,-0.644067139088605,77.46590939681896,58.68063126005512,-2.9104997538890984,-4.465359112967718,-3.0813437062353017,-1.2638464094028308,22.766609468195163,1.3199996948242188,0.3477671712732189,3.9659982681274357,-2.0615155022356078,9.99351203849048,0.952241382945914,6.9797551533089575,-4.978864068222663,60.00000000000012,10.01207614606649,3.01375688518152,2,-2.9650001525878906,-3.085000991821289,-2.4449996948242188,-0.09999847412109375,0.75,0,0.01764290793113532,-2.5999959309895835,70.66000366210938,1.319437968889097,71.0,-4.136411714726639,69.76999664306639,0.01764290793113532
2179,2014-02-25,71.27999877929688,71.9800033569336,69.94000244140625,70.77999877929688,185900.0,0.006069164635661206,1.1473590375765947,1.3157989840785431,78.08111201105959,63.721352760819514,-2.4559337034541358,-4.804606771655685,-3.5066917066565964,-1.6438212994678736,23.67936058186976,2.0400009155273438,0.924636550696448,4.181998634338385,-2.158635714191348,10.522632982868124,1.0116814600735182,7.352315808603251,-4.856955394425,72.86805888232422,17.33133616549994,3.17031717426487,2,-3.325000762939453,-3.5150012969970703,-2.9324989318847656,-1.4949989318847656,0.6399993896484375,1,0.007295234025901376,1.9333276819395584,70.8499984741211,-2.5999959309895835,70.66000366210938,1.319437968889097,71.0,0.007295234025901376
2180,2014-02-26,71.37000274658203,72.05000305175781,70.95999908447266,71.16999816894531,247800.0,0.0012626819420105129,-2.516126253614717,0.4000091552734375,78.96795594874997,69.18644984261033,-1.5697453583337904,-4.800496958263295,-3.579295923505839,-1.6910714788037353,23.742285743202977,1.0900039672851562,1.5245135683337452,4.056002616882324,-2.5658414793049076,10.677846713069556,0.7450805687887083,7.36692466497594,-4.439203101054588,74.339625900772,13.165164570682073,3.3109220480936146,2,-3.4150047302246094,-3.6050052642822266,-3.420003890991211,-1.6850013732910156,0.1399993896484375,2,-0.0005604723831856839,1.1473590375765947,71.27999877929688,1.9333276819395584,70.8499984741211,-2.5999959309895835,70.66000366210938,-0.0005604723831856839
2181,2014-02-27,71.0199966430664,71.73999786376953,70.51000213623047,71.16000366210938,197100.0,-0.004904106628080385,-1.1206895417743665,-0.7000190730497806,79.09158882189848,71.32644094326744,-0.2769008221128928,-4.1954020967469035,-3.2126971310553216,-1.2991145265122839,23.108937607759888,1.2299957275390625,2.158367298477728,3.407496833801275,-3.3219917301182846,10.136985397720835,0.042752551841488184,6.772241115761062,-3.622061237735849,54.42453827015458,-12.571467913092398,3.3647442819597813,2,-0.6499977111816406,-3.2549991607666016,-3.0974979400634766,-1.3349952697753906,-1.1699981689452983,3,0.0002816709857291766,-2.516126253614717,71.37000274658203,1.1473590375765947,71.27999877929688,1.9333276819395584,70.8499984741211,0.0002816709857291766
2182,2014-02-28,71.26000213623047,71.87000274658203,70.80999755859375,71.29000091552734,154400.0,0.003379407272719126,-1.2795616006825379,0.21426625252029863,79.41400777821008,72.71377473288209,-0.38844651816691567,-4.250896001456653,-3.440393529300792,-1.5017345412167913,23.0336785314978,1.0600051879882812,2.8960549476182535,3.3920022964477567,-3.4899855476666914,10.273990140562205,-0.048991625609474454,6.832996218504988,-3.4323018318810483,65.0442403189489,-7.144165541321783,3.440993922057225,2,-0.8900032043457031,-3.495004653930664,-3.625001907348633,-1.6350021362304688,-1.3199996948242188,4,0.0026662195666020683,-1.1206895417743665,71.0199966430664,-2.516126253614717,71.37000274658203,1.1473590375765947,71.27999877929688,0.0026662195666020683
2183,2014-03-03,68.62000274658203,70.56999969482422,68.36000061035156,70.56999969482422,292700.0,-0.037047422263634666,1.2666692750107593,65.00254323499492,65.18031997906793,73.26500960829334,1.9678072376325275,-1.4671693293972368,-0.8114158994288232,1.1669055822478498,22.756728828964956,2.9000015258789062,3.6049071292031982,0.6130025863647433,-6.208551992554703,7.434557165284197,-2.797774703094987,4.023779875824474,-0.39691873513525877,7.046123691218551,-64.51667202127322,3.4107772894597264,3,1.5849990844726562,-0.8550052642822266,-1.1650028228759766,0.6099967956542969,2.8799972534179688,0,0.04911097321918079,-1.2795616006825379,71.26000213623047,-1.1206895417743665,71.0199966430664,-2.516126253614717,71.37000274658203,0.04911097321918079
2184,2014-03-04,70.87000274658203,71.20999908447266,69.16999816894531,69.16999816894531,480900.0,0.03278927295164058,-1.3999946145595383,-0.8717985836691576,69.48275824269781,73.55138129727241,-0.20148164945454994,-3.3477367356834975,-3.064250662422026,-1.0426759678221345,21.544691473546862,2.589996337890625,3.634704431903941,2.5195024490356417,-4.142495343411952,9.181500241483235,-0.8114964471881478,5.850501345259431,-2.5100021362304688,68.02169310418975,-4.8405335578174515,3.3309988962237957,3,-0.6650009155273438,-3.1050052642822266,-3.4150028228759766,-1.9200019836425781,1.3299942016601562,1,0.01030048961828589,1.2666692750107593,68.62000274658203,-1.2795616006825379,71.26000213623047,-1.1206895417743665,71.0199966430664,0.01030048961828589
2185,2014-03-05,70.45999908447266,71.0,69.94000244140625,70.66000366210938,240200.0,-0.0057852920307548406,1.4090928794985391,-0.11764943475314488,66.51052033490683,73.473575977507,0.3539092524907943,-2.56685656534178,-2.6348247526888713,-0.5994968593047361,20.244166503185316,1.05999755859375,3.396012746059654,1.790498924255374,-4.616620947924545,8.1976187964353,-1.4130610118345857,4.9940588603453335,-2.0999984741210938,59.82897994405114,-10.128368675677308,3.2035599360899623,3,-0.25499725341796875,-2.6950016021728516,-3.0049991607666016,-1.5099983215332031,0.75,2,0.02072096371619736,-1.3999946145595383,70.87000274658203,1.2666692750107593,68.62000274658203,-1.2795616006825379,71.26000213623047,0.02072096371619736
2186,2014-03-06,70.66999816894531,70.87000274658203,70.18000030517578,70.41999816894531,179200.0,0.002980401464679261,1.123054531796521,-1.2499713904253291,52.05363463753389,71.80531190566039,0.10300914515225656,-2.3698900349712346,-2.8283635268368243,-0.795040784530272,18.715104378020484,0.69000244140625,3.366917945822536,1.6649980545043945,-4.397214786800646,7.727210895809442,-1.3661083661481257,4.696104475156915,-1.9571978759765614,65.81185620230274,-1.7458320241096175,3.031106420652524,3,-0.464996337890625,-2.905000686645508,-3.2299976348876953,-1.7349967956542969,0.04000091552734375,3,0.011886288227672237,1.4090928794985391,70.45999908447266,-1.3999946145595383,70.87000274658203,1.2666692750107593,68.62000274658203,0.011886288227672237
2187,2014-03-07,70.94999694824219,71.05000305175781,69.98000335693361,70.98999786376953,214900.0,0.003962060089877317,12.37405235302514,-0.160003662109375,46.24059233849226,68.33583223251297,-0.14698519947498312,-2.1821022160864914,-3.0866972611074317,-1.0744573330548661,17.515645071050486,1.0699996948242045,3.285269891877576,1.5769969940185575,-3.9730969262512446,7.127090914288367,-1.1980499661163435,4.352043954153459,-1.9126209472656228,90.87711314264298,25.76020162348229,2.7750469601349037,3,-0.7449951171875,-3.184999465942383,-3.974996566772461,-2.4799957275390625,0.17000579833984375,4,-0.015503855129458621,1.123054531796521,70.66999816894531,1.4090928794985391,70.45999908447266,-1.3999946145595383,70.87000274658203,-0.015503855129458621
2188,2014-03-10,70.95999908447266,71.2699966430664,70.41000366210938,71.06999969482422,309800.0,0.0001409744420111103,2.3725578194656376,2.7499523173755485,54.05699782244801,65.66648621155613,-0.15616527060386431,-1.7020688606102965,-3.0767280849573524,-1.0849308611947919,15.905718425933102,0.8599929809570312,3.101405730398511,1.2204992294311552,-3.660547109552553,6.101545568414863,-1.220023940060699,3.6610223989230093,-1.6240134321289048,85.23820076947949,20.3551741964735,2.440523169491854,3,-0.7549972534179688,-3.1950016021728516,-3.9849987030029297,-2.4899978637695312,0.12999725341796875,0,-0.014374248255727529,12.37405235302514,70.94999694824219,1.123054531796521,70.66999816894531,1.4090928794985391,70.45999908447266,-0.014374248255727529
2189,2014-03-11,70.23000335693361,71.4800033569336,69.94000244140625,70.91999816894531,240500.0,-0.010287425830854957,-1.4252047026030121,6.272645304480381,52.446841839559006,62.71969575497936,0.4573171720486613,-0.5065916470108647,-2.340634729608894,-0.34943723533565674,14.5529673866971,1.5400009155273438,2.919210348888768,0.1785034179687699,-3.884264547769149,4.241271383706689,-1.8528805649001896,2.2098874008377294,-0.619296825332043,18.831217085871195,-43.66871212644994,2.031383982868956,3,-0.11500167846681109,-2.4650058746338033,-3.2550029754638814,-1.760002136230483,2.209999084472642,1,0.018083391461791942,2.3725578194656376,70.95999908447266,12.37405235302514,70.94999694824219,1.123054531796521,70.66999816894531,0.018083391461791942
2190,2014-03-12,70.79000091552734,71.23999786376953,69.66999816894531,70.01000213623047,179200.0,0.00797376522606208,-1.1506746234963368,-1.1304415130640775,48.797256565165746,59.353658837564616,-0.2163581464485418,-0.5680283605966281,-2.8962836483129024,-0.9095662856776983,12.877355505034767,1.5699996948242188,2.600173944307784,0.4035007476806669,-2.5403689673648415,3.3473704627261753,-1.0684341098420873,1.8754356052034211,1.9799957275390625,61.878427421904306,1.7228199740572165,1.4719348575227544,3,-0.6749992370605469,-3.025003433227539,-4.284999847412109,-2.789999008178711,1.3600006103515625,2,0.01991801122304504,-1.4252047026030121,70.23000335693361,2.3725578194656376,70.95999908447266,12.37405235302514,70.94999694824219,0.01991801122304504
2191,2014-03-13,70.73999786376953,71.23999786376953,70.19000244140625,70.95999908447266,160400.0,-0.0007063575520712684,1.692300168238194,-0.2820532884698149,50.47389873346778,56.13809116592658,-0.23495813871292626,-0.05457159456639715,-2.8785296511805427,-0.8812231629425185,11.730238992208594,1.0499954223632812,2.209692509223416,0.057497787475583095,-1.2842972756958488,1.399292850647015,-0.6133997441101258,0.728395319061292,1.9679988098144463,59.11583579566769,-1.495696347150286,0.6708975315857159,3,-0.8199958801269531,-2.9750003814697266,-4.254997253417969,-2.8049983978271484,2.3300018310546875,3,0.0066440660856146305,-1.1506746234963368,70.79000091552734,-1.4252047026030121,70.23000335693361,2.3725578194656376,70.95999908447266,0.0066440660856146305
2192,2014-03-14,72.01000213623047,72.30000305175781,70.19000244140625,70.41000366210938,183000.0,0.017953128510219907,-1.0686271209894274,-7.2726799833541405,56.09244370928863,55.128327135951096,-1.5504312581121553,-1.244240053331012,-4.134452402208893,-2.16683994295299,10.258001509307228,2.1100006103515625,1.8115096764680487,1.236001968383789,-0.20726018630148246,2.6792641230690606,0.5143708910411533,1.9576330457264248,0.6372345672607338,88.97336969134369,27.11608003496987,0.7216310773426377,3,-1.2750015258789062,-4.245004653930664,-5.670001983642578,-4.210002899169922,2.0400009155273438,4,-0.01805309003183242,1.692300168238194,70.73999786376953,-1.1506746234963368,70.79000091552734,-1.4252047026030121,70.23000335693361,-0.01805309003183242
2193,2014-03-17,72.4800033569336,72.70999908447266,72.08000183105469,72.26000213623047,171400.0,0.0065268880261100115,-1.1723974638920311,0.1375008940705243,56.27616114587516,53.66092745852636,-1.5816360810117942,-1.746279798859959,-4.5688238032928155,-2.6545096260439323,8.409832535867176,0.6999969482421875,1.4341579069990615,1.6695030212402315,0.09166287272928741,3.2473431697511757,0.8805829469847595,2.4584230954957036,-2.8100051879882812,92.43435334626649,30.64921033888072,0.7889200742554738,3,-1.2900047302246094,-4.715005874633789,-6.235002517700195,-4.775003433227539,1.8699951171875,0,-0.01876380446140613,-1.0686271209894274,72.01000213623047,1.692300168238194,70.73999786376953,-1.1506746234963368,70.79000091552734,-0.01876380446140613
2194,2014-03-18,73.54000091552734,73.79000091552734,72.5999984741211,72.5999984741211,206000.0,0.014624689700602156,-1.5319135121096032,4.272714662227771,60.30387120613831,52.97129977755208,-2.484317440225624,-2.682322411715788,-5.597870623315487,-3.741838924182076,8.256075881582237,1.30999755859375,1.0388313537715845,2.5635005950927763,0.5966239848548156,4.530377205330737,1.580062289973796,3.5469389002117566,-3.8092027282714866,93.93204288013155,32.341401227819674,0.983438305118978,3,-1.8100013732910156,-5.145000457763672,-7.850002288818359,-6.075002670288086,0.3899993896484375,1,-0.03331526444296551,-1.1723974638920311,72.4800033569336,-1.0686271209894274,72.01000213623047,1.692300168238194,70.73999786376953,-0.03331526444296551
2195,2014-03-19,74.9000015258789,76.72000122070312,72.7699966430664,73.55999755859375,788400.0,0.018493345028833374,-1.7054772150675017,1.4255324329588988,66.81110056248568,54.611018213657836,-3.518252130160249,-3.834908001128454,-6.899518010929228,-5.116909926345485,8.577706013847934,3.9500045776367188,1.0665588572649511,3.667000961303714,1.1124083918622176,6.22159353074521,2.3897046765829657,4.944297246024462,-5.0068352294921965,72.12863652295829,9.233662377743428,1.2772962847207507,3,-1.7050018310546875,-5.040000915527344,-9.262502670288086,-7.435003280639648,-1.5200042724609375,2,-0.03284377882986689,-1.5319135121096032,73.54000091552734,-1.1723974638920311,72.4800033569336,-1.0686271209894274,72.01000213623047,-0.03284377882986689
2196,2014-03-20,73.62000274658203,75.11000061035156,73.5999984741211,74.73999786376953,257800.0,-0.017089435957549637,-1.6034437399700088,-0.8358147770686131,59.37996926409712,56.070948983169494,-1.9844777907899527,-2.4754802524298753,-5.621259274586819,-3.871074033483893,9.087127645793508,1.5100021362304688,0.7736400544012696,2.2560020446777287,-0.5083766183352054,5.020380707690663,0.8738127131712616,3.6381913761841957,-3.3172263547363343,52.52681388012618,-9.679225118137794,1.3821893315064677,3,-0.4250030517578125,-3.69000244140625,-7.982503890991211,-6.155004501342773,0.43999481201171875,3,-0.019967415999198268,-1.7054772150675017,74.9000015258789,-1.5319135121096032,73.54000091552734,-1.1723974638920311,72.4800033569336,-0.019967415999198268
2197,2014-03-21,72.72000122070312,73.95999908447266,72.66999816894531,73.61000061035156,198600.0,-0.01222495914564048,-1.6060479955611042,0.7946457765667575,68.9114251548929,57.7214409089967,-0.9018348326312804,-1.4896089276924727,-4.685779532494621,-3.0176815662013325,8.979420175766109,1.2900009155273438,0.5595031845359273,1.2530006408691463,-1.5541123429012202,4.060113624639513,-0.15055585101603697,2.6565571327543296,-2.032191339125987,13.79309210850842,-53.10218883192623,1.4035564918851846,3,0.47499847412109375,-2.7900009155273438,-7.182502746582031,-5.255002975463867,0.8600006103515625,4,0.004812960234404473,-1.6034437399700088,73.62000274658203,-1.7054772150675017,74.9000015258789,-1.5319135121096032,73.54000091552734,0.004812960234404473
2198,2014-03-24,72.0999984741211,72.94999694824219,71.41999816894531,72.8499984741211,129300.0,-0.008525890211419807,2.2210604089368604,0.842697207125345,56.67749636754935,58.191513634328956,-0.11523557741736568,-0.8128320724267724,-4.007435191517686,-2.459862714880501,9.046578992476098,1.529998779296875,0.6397044558524669,0.5704978942871151,-2.234434431683866,3.375430220258096,-0.8319682686983754,1.9729640572726055,-1.050257112196391,12.830187049614066,-51.69512291736916,1.4024661629854929,3,1.095001220703125,0.24500274658203125,-5.139997482299805,-4.635000228881836,2.7399978637695312,0,0.027045833826704335,-1.6060479955611042,72.72000122070312,-1.6034437399700088,73.62000274658203,-1.7054772150675017,74.9000015258789,0.027045833826704335
2199,2014-03-25,71.80000305175781,72.7300033569336,71.70999908447266,72.7300033569336,167600.0,-0.004160824253983342,1.193556855377901,1.2400004069010417,57.36266039547102,59.14322517102955,0.4815218051469543,-0.49738284297436053,-3.6546050134036534,-2.2359233162821113,8.70734514203752,1.0200042724609375,0.7830347934646511,0.2445022583007841,-2.5603325016221845,3.0493370182237527,-1.157915121660693,1.6469196382622613,-0.4100460983064096,7.169899320840327,-55.55563219418588,1.402417379961483,3,1.654998779296875,0.5449981689453125,-4.345003128051758,-4.335004806518555,1.8699951171875,1,0.03551525506934983,2.2210604089368604,72.0999984741211,-1.6060479955611042,72.72000122070312,-1.6034437399700088,73.62000274658203,0.03551525506934983
2200,2014-03-26,71.33000183105469,72.81999969482422,70.9000015258789,72.25,192000.0,-0.00654597772599419,-1.1573027928746549,0.9892450183351518,53.525660358288086,59.48230979600958,1.1579481986885014,-0.03218203379827855,-3.1019690363296064,-1.8438864769605061,8.134791392215854,1.9199981689453125,0.8285515309841571,-0.22349891662597088,-3.028947596295424,2.5819497630434824,-1.6262232564606904,1.1792254232087487,5.3899993896484375,10.213786192061441,-49.968266967536685,1.4027243398347247,3,2.125,1.2099990844726562,-3.565004348754883,-3.565004348754883,2.9300003051757812,2,0.036450279088442894,1.193556855377901,71.80000305175781,2.2210604089368604,72.0999984741211,-1.6060479955611042,72.72000122070312,0.036450279088442894
2201,2014-03-27,71.04000091552734,71.66999816894531,70.62999725341797,71.30000305175781,198000.0,-0.00406562327327864,1.0800177003303553,0.28261158011709486,50.48027716596982,58.85873573564083,1.6706684539890801,0.2734123884559665,-2.7229399704649637,-1.6051080042102512,7.758604440084873,1.0400009155273438,0.9504397468042782,-0.5145000457763729,-3.3191620044732275,2.2901619129204818,-1.916831025124793,0.8878309335720473,5.563600311279302,12.312415515384792,-42.16986474276733,1.4023309793484244,3,2.634998321533203,1.5,-3.275003433227539,-3.275003433227539,3.0999984741210938,3,0.03293913721472341,-1.1573027928746549,71.33000183105469,1.193556855377901,71.80000305175781,2.2210604089368604,72.0999984741211,0.03293913721472341
2202,2014-03-28,71.44999694824219,72.04000091552734,70.88999938964844,71.13999938964844,231300.0,0.005771340476224962,-1.8395184989827442,-1.1922885061181372,52.507666489922876,58.440014107201684,1.310717837185564,-0.1281923812869934,-3.0434331332792794,-2.0631849919945893,7.370703703951466,1.1500015258789062,1.0965528348384197,-0.11400375366210369,-2.9157512522032647,2.6877437448790573,-1.514877502932677,1.2868699956084697,4.9146601196289055,35.34481908138132,-14.617204414748826,1.4008737492705796,3,2.2250022888183594,1.0900039672851562,-3.684999465942383,-3.684999465942383,2.4500045776367188,4,0.036529051390194356,1.0800177003303553,71.04000091552734,-1.1573027928746549,71.33000183105469,1.193556855377901,71.80000305175781,0.036529051390194356
2203,2014-03-31,71.98999786376953,72.30000305175781,71.2300033569336,72.11000061035156,188700.0,0.007557745816539674,3.2799334726948137,-0.38710868281157707,59.18577333216525,58.31578101009356,0.7754465105831088,-0.42454326339505144,-3.478718583803598,-2.649732606501047,7.581377505240386,1.0699996948242188,1.257338341015327,0.2574974060058537,-2.1804915941418272,2.6954864061535346,-0.9614970940679939,1.4764919060797013,4.145272811523441,62.100415261559036,7.861797689939095,1.2189945000738427,3,1.6850013732910156,0.5500030517578125,-4.164999961853027,-4.225000381469727,4.400001525878906,0,0.02208645665324238,-1.8395184989827442,71.44999694824219,1.0800177003303553,71.04000091552734,-1.1573027928746549,71.33000183105469,0.02208645665324238
2204,2014-04-01,71.5999984741211,71.8499984741211,70.37000274658203,71.16000366210938,260500.0,-0.005417410768457809,2.1489444593245515,-3.6665395130014624,54.30391733988007,56.9260939853596,0.9625378664752873,0.024189902763396276,-2.968645841056386,-2.3099782844791292,7.954014704321642,1.6199951171875,1.2563250612473524,-0.1690017700195341,-2.574259783042791,2.236256243003723,-1.3716307765311626,1.0336272364920944,4.315061264296872,50.203969781331935,-2.941516436158736,1.2026290065116272,4,1.1400032043457031,0.94000244140625,-3.77500057220459,-3.835000991821289,1.0600051879882812,1,0.045251367776782736,3.2799334726948137,71.98999786376953,-1.8395184989827442,71.44999694824219,1.0800177003303553,71.04000091552734,0.045251367776782736
2205,2014-04-02,71.91999816894531,72.0,71.18000030517578,71.55000305175781,133800.0,0.0044692695760304435,2.0943455979731675,0.840907908654263,56.095042706480335,56.5611021456244,0.195980146230454,-0.19059394669824314,-3.177207520131134,-2.668493812951823,8.38002927369404,0.8199996948242188,1.2252460656807074,0.07799797058105185,-2.2472750972410864,2.40327103840319,-1.0846385633300173,1.240634504492121,3.6623581499625004,80.31063094687492,26.766992783080603,1.1626365339110676,4,0.24500274658203125,0.6200027465820312,-4.060000419616699,-4.155000686645508,1.3800048828125,2,0.024332592388129903,2.1489444593245515,71.5999984741211,3.2799334726948137,71.98999786376953,-1.8395184989827442,71.44999694824219,0.024332592388129903
2206,2014-04-03,71.51000213623047,72.0199966430664,70.9800033569336,71.97000122070312,67600.0,-0.005700723625600368,2.714328533086282,-1.2432571758495545,47.16553032989808,54.14489160951386,0.30753770693850413,0.30099174800595563,-2.6811289453737004,-2.256996777715898,8.781430278353804,1.0399932861328125,1.0353665325275045,-0.3739982604980412,-2.6397201328127835,1.8917236118167011,-1.5068591966554123,0.75886267565933,3.759612968337791,59.06731654866802,9.591992474415335,1.1328609361573745,4,0.14999771118164062,1.029998779296875,-3.6500043869018555,-3.745004653930664,2.4799957275390625,3,0.03845615882881814,2.0943455979731675,71.91999816894531,2.1489444593245515,71.5999984741211,3.2799334726948137,71.98999786376953,0.03845615882881814
2207,2014-04-04,69.84999847412111,72.22000122070312,69.25,72.22000122070312,172600.0,-0.023213587085998966,1.5063272394822318,5.152190138158628,36.86310526436138,51.943292598048544,1.695967556063266,1.9756537030623207,-0.9876967551646629,-0.623332254722655,9.411906270971091,2.970001220703125,0.5677546269184433,-1.979001998901353,-4.388998970290089,0.43099497248738317,-3.184000484595714,-0.774003513206992,5.1256398889679815,19.672061435325777,-23.36256641895221,1.2049984856943674,4,1.1850013732910014,2.690002441406236,-0.7825002670288228,-2.0850009918213033,4.139999389648423,4,0.06141733728336085,2.714328533086282,71.51000213623047,2.0943455979731675,71.91999816894531,2.1489444593245515,71.5999984741211,0.06141733728336085
2208,2014-04-07,69.94000244140625,70.69999694824219,68.76000213623047,69.61000061035156,166300.0,0.0012885321295816876,1.0973020677823508,-0.1392411175601426,30.088506031356403,48.91283100203581,1.416283978946339,1.9028776041296709,-1.0248061615656923,-0.7343099098690402,10.309688701577556,1.9399948120117188,0.2559505691301922,-1.8379981994628878,-4.365719709462454,0.689723310536678,-3.1018589544626707,-0.5741374444631049,4.5775848526357095,34.10406408693102,-2.389425298293091,1.2638607549997798,4,0.8499984741210938,2.5999984741210938,-0.8725042343139648,-2.1750049591064453,3.3799972534179688,0,0.056619944899061636,1.5063272394822318,69.84999847412111,2.714328533086282,71.51000213623047,2.0943455979731675,71.91999816894531,0.056619944899061636
2209,2014-04-08,71.5,71.56999969482422,69.41000366210939,69.72000122070311,217400.0,0.02230479702800503,1.249998013176598,5.393905765940765,31.601719091243055,46.4768375279197,-0.2131603739780843,0.4668384371737204,-2.4930261285404214,-2.322230218771196,10.747416185471902,2.1599960327148295,-0.084235189691384,-0.3415004730224638,-2.7672344517607286,2.084233505715801,-1.5543674623915962,0.8713665163466686,2.4418287782608132,79.19071065844338,45.25484498497255,1.2128669893691346,4,-0.9699974060058594,1.2400016784667969,-2.515000343322754,-3.7350025177001953,1.8000030517578125,1,0.06839159985522292,1.0973020677823508,69.94000244140625,1.5063272394822318,69.84999847412111,2.714328533086282,71.51000213623047,0.06839159985522292
2210,2014-04-09,72.19999694824219,72.30999755859375,71.58999633789062,71.76000213623047,147300.0,0.009790167108282288,1.1818349960118835,0.2471882661546091,41.80134844764653,45.51251211477267,-0.8680557721925339,-0.12870791426372818,-3.0928311987800328,-3.0401357682364107,10.871068528850074,0.80999755859375,-0.19828345679204062,0.28799667358399006,-2.090563010313403,2.666556357481383,-0.9012831683646993,1.4772765155326795,1.223649165815587,96.9013872621184,62.618967352585834,1.1892798419486943,4,-1.6649971008300781,0.5400047302246094,-3.2149972915649414,-4.434999465942383,1.720001220703125,2,0.006371284394886434,1.249998013176598,71.5,1.0973020677823508,69.94000244140625,1.5063272394822318,69.84999847412111,0.006371284394886434
2211,2014-04-10,71.20999908447266,72.58000183105469,70.73999786376953,72.08000183105469,203500.0,-0.013711882349236482,-1.0331477274164247,-1.9773022836434255,41.37140884086286,44.27515015376599,0.16605469023528485,0.9468522638814818,-1.9476037370003496,-2.0848427726322285,11.176101787574277,1.8400039672851562,-0.32856624823998004,-0.725501251220706,-3.0642600434622835,1.6132575410208716,-1.8948806473414948,0.4438781449000828,1.747282631802392,64.13605088926391,26.135709132412643,1.169379396120791,4,-0.5399971008300781,1.5300025939941406,-2.22499942779541,-3.4450016021728516,3.1800003051757812,3,0.029349866509700284,1.1818349960118835,72.19999694824219,1.249998013176598,71.5,1.0973020677823508,69.94000244140625,0.029349866509700284
2212,2014-04-11,70.70999908447266,71.91000366210938,69.98999786376953,70.5,241000.0,-0.007021485836657293,-2.1219521272306614,-0.24137749598800348,41.946691420236014,42.35969660799608,0.6146881630841818,1.4171222491593767,-1.3304453486508123,-1.619773649842017,11.931564976652021,1.9200057983398438,-0.4001424191149141,-1.1605010986328068,-3.561961955391979,1.2409597581263654,-2.361231527012393,0.040229329746779285,1.8700027465820312,51.047044607994884,9.455423501070733,1.2007304283795852,4,-0.039997100830078125,2.0300025939941406,-1.7249994277954102,-2.9450016021728516,2.0200042724609375,4,0.046386633033023594,-1.0331477274164247,71.20999908447266,1.1818349960118835,72.19999694824219,1.249998013176598,71.5,0.046386633033023594
2213,2014-04-14,71.12000274658203,72.19000244140625,70.30000305175781,71.48999786376953,130200.0,0.005798383077612046,1.1355873757532393,-1.76188919164396,46.10983712024329,41.44924325025866,0.07632388476537244,0.9486441227464439,-1.606116869073574,-2.0385682343518567,12.391974603264053,1.8899993896484375,-0.4064859004925552,-0.6824974060058651,-3.088305722796477,1.7233109107847469,-1.885401564401164,0.5204067523894338,1.4599990844726562,53.94321994329675,7.6671147765303616,1.2029041583953044,4,-0.4500007629394531,1.6199989318847656,-2.135003089904785,-3.3550052642822266,1.4300003051757812,0,0.04035426049425217,-2.1219521272306614,70.70999908447266,-1.0331477274164247,71.20999908447266,1.1818349960118835,72.19999694824219,0.04035426049425217
2214,2014-04-15,71.08999633789062,71.31999969482422,69.80999755859375,71.13999938964844,101500.0,-0.00042191236688116085,6.3657982880535915,0.1351451666116793,48.55418430772002,40.61137009484085,0.0294785610776529,0.828150975945789,-1.3800397012608414,-2.0094733229058477,12.315484397276204,1.5100021362304688,-0.4704839555385689,-0.590003585815424,-2.869487208533073,1.689480036902225,-1.7297453971742414,0.5497382255433934,1.1080055236816406,46.20927093948825,-4.437277514358314,1.1397418113588238,4,-0.4199943542480469,1.6500053405761719,-2.104996681213379,-3.3249988555908203,2.220001220703125,1,0.03136873641594229,1.1355873757532393,71.12000274658203,-2.1219521272306614,70.70999908447266,-1.0331477274164247,71.20999908447266,0.03136873641594229
2215,2014-04-16,72.44000244140625,72.93000030517578,71.0999984741211,71.5199966430664,265500.0,0.018990099494435864,-1.0795450112056597,-18.398992981385412,57.47863404614315,41.757270507756964,-1.3846148599924106,-0.7542735670340903,-2.5168243951899,-3.34791946998601,10.4750359111794,1.8400039672851562,-0.6273158170534288,0.883002471923831,-0.8694592714090135,2.6354642152566754,0.00677160025740875,1.7592333435902532,-3.6800003051757812,84.29495408918069,27.609722304674527,0.8762308716664257,4,-1.595001220703125,0.2999992370605469,-3.500002861022949,-4.675004959106445,1.1899948120117188,2,0.011871902006728607,6.3657982880535915,71.08999633789062,1.1355873757532393,71.12000274658203,-2.1219521272306614,70.70999908447266,0.011871902006728607
2216,2014-04-17,72.1500015258789,72.58999633789062,71.80000305175781,72.19999694824219,136500.0,-0.00400332559019323,-1.1066701931782346,-0.0543425078988614,53.78789817910392,43.63780305383947,-1.111130092334065,-0.6113946235892342,-2.0087071034050297,-3.03691020863792,8.535127301967721,0.7899932861328125,-0.7092546237215345,0.6665016174316349,-0.8256148925450759,2.158618127408346,-0.07955663755672049,1.4125598724199904,-3.3065994262695284,75.00006113291519,14.970354157365335,0.7460582549883579,4,-1.3050003051757812,0.5900001525878906,-3.2100019454956055,-4.385004043579102,2.5499954223632812,3,0.02453217748625458,-1.0795450112056597,72.44000244140625,6.3657982880535915,71.08999633789062,1.1355873757532393,71.12000274658203,0.02453217748625458
2217,2014-04-21,73.06999969482422,73.08999633789062,71.62999725341797,72.7699966430664,142100.0,0.012751187103098305,7.588322412709811,-6.000610407446971,55.61330907579741,46.47389228099958,-1.7057106853869186,-1.5850960505726448,-2.683473353437961,-3.935765900327141,7.22932185315655,1.4599990844726562,-0.8201987804576873,1.5689998626708928,0.009149896386446699,3.128849828955339,0.7890748795286697,2.348924845813116,-4.144865631103514,99.39034602108319,37.98580223387667,0.7799249831422224,4,-1.8199996948242188,-0.3299980163574219,-4.227499961853027,-5.305002212524414,1.3300018310546875,0,0.01806486520237005,-1.1066701931782346,72.1500015258789,-1.0795450112056597,72.44000244140625,6.3657982880535915,71.08999633789062,0.01806486520237005
2218,2014-04-22,74.05000305175781,74.30999755859375,72.62999725341797,73.02999877929688,173700.0,0.013411842904428095,1.1818280901659648,3.3999796551548753,61.99804669840474,49.851262015128654,-2.281303269606525,-2.5418410034958328,-3.4030904622588025,-4.879931485162643,6.940924320222738,1.6800003051757812,-0.7719714787406247,2.451502990722659,0.5317514303107771,4.371254551134541,1.4916272105167252,3.411378770928593,-4.958274497070306,94.22234429253471,30.10386016963551,0.95987578020594,4,-1.9900054931640625,-1.3100013732910156,-4.800004005432129,-6.285005569458008,1.0,1,-0.017825788526998343,7.588322412709811,73.06999969482422,-1.1066701931782346,72.1500015258789,-1.0795450112056597,72.44000244140625,-0.017825788526998343
2219,2014-04-23,74.3499984741211,74.91999816894531,73.7300033569336,73.95999908447266,185200.0,0.004051254692772899,-1.8000179517099004,0.38235074124493246,61.923444080486696,52.087050418777565,-2.3853576280797597,-2.7837250147237,-3.4454507343941003,-5.168326664297169,6.750580321773366,1.1899948120117188,-0.4412934481662347,2.6239986419677734,0.34314538591439714,4.90485189802115,1.4835720139410853,3.7644252699944616,-4.945173779199209,85.07854082824873,22.05780712499054,1.140426628026686,4,-1.9850006103515625,-1.6099967956542969,-4.872500419616699,-6.585000991821289,0.5999984741210938,2,-0.02420975735446451,1.1818280901659648,74.05000305175781,7.588322412709811,73.06999969482422,-1.1066701931782346,72.1500015258789,-0.02420975735446451
2220,2014-04-24,73.93000030517578,74.55999755859375,73.54000091552734,74.5199966430664,108200.0,-0.0056489331212494776,2.0447744198228155,-1.5128134903556478,61.86272192535772,54.36386298372144,-1.8932463830547022,-2.275626797207721,-2.770609571889281,-4.7334642753369565,7.02460923538821,1.0199966430664062,-0.0345740731714983,2.074000549316409,-0.4000197905255902,4.548020889158408,0.8369903793954023,3.311010719237416,-4.083961732332028,69.9088878943109,6.124188782074,1.2370101699210003,4,-1.56500244140625,-1.1899986267089844,-3.8675003051757812,-5.655000686645508,0.7300033569335938,3,-0.00838634849212394,-1.8000179517099004,74.3499984741211,1.1818280901659648,74.05000305175781,7.588322412709811,73.06999969482422,-0.00838634849212394
2221,2014-04-25,73.37999725341797,74.0,72.5999984741211,73.56999969482422,189000.0,-0.007439511017008682,1.6666618226207257,0.3220400351730202,69.4169102082679,57.416109515724976,-1.120936801430645,-1.6246238808884073,-1.9904340902411093,-4.174358726027535,7.2553404686139995,1.4000015258789062,0.25625108743976455,1.4069976806640625,-1.1251794217871378,3.939174783115263,0.14090912943845524,2.6730862318896698,-3.12804191288609,53.19147455980261,-15.505079303397743,1.2660885512256028,4,-1.0149993896484375,-1.4449958801269531,-1.8524971008300781,-3.6399974822998047,1.5300064086914062,4,0.0034069229947859547,2.0447744198228155,73.93000030517578,-1.8000179517099004,74.3499984741211,1.1818280901659648,74.05000305175781,0.0034069229947859547
2222,2014-04-28,74.05999755859375,74.69999694824219,72.97000122070312,73.75,158400.0,0.009266834704659388,1.176100266789505,-1.6315451333119178,71.2809490706806,60.212899732440235,-1.4256933865130037,-2.21249982932477,-2.600409922448023,-4.832108684798413,7.422726425821019,1.7299957275390625,0.40308353633859895,1.9564979553222628,-0.7267070355597838,4.639702946204309,0.6148954598812395,3.298100450763286,-3.434598791788801,62.93100329839816,-9.722342558262902,1.3416024954410253,4,-1.6949996948242188,-2.2199974060058594,-2.49749755859375,-4.319997787475586,1.0699996948242188,0,0.008641633955524863,1.6666618226207257,73.37999725341797,2.0447744198228155,73.93000030517578,-1.8000179517099004,74.3499984741211,0.008641633955524863
2223,2014-04-29,73.58000183105469,74.94000244140625,73.41000366210938,74.62999725341797,85100.0,-0.006481173958442388,-1.2014501424345048,-3.387108682811577,62.09302531892621,61.71721540035204,-0.6258665036646107,-1.6941366512419904,-2.105137087577475,-4.334982553131937,7.493699606737067,1.529998779296875,0.6333200587507548,1.3970020294189425,-1.3651031331309582,4.159107191968843,0.015949448143985023,2.7780546106939,-2.611035112078511,41.88041433410823,-28.708960519316825,1.3810525812749506,4,-0.5600013732910156,-1.7299995422363281,-2.0175018310546875,-3.8400020599365234,2.6500015258789062,1,0.011144328274236726,1.176100266789505,74.05999755859375,1.6666618226207257,73.37999725341797,2.0447744198228155,73.93000030517578,0.011144328274236726
2224,2014-04-30,74.83999633789062,75.05000305175781,73.44999694824219,73.73999786376953,133200.0,0.01712414345583979,1.1052547043381804,-1.047622161671208,64.41047125651747,62.48741953483807,-1.4505209696594648,-2.844807764718297,-3.285574280040393,-5.571623339139435,8.166106185242064,1.600006103515625,0.9496661157217829,2.4949966430664006,-0.49388377223446867,5.48387705836727,1.000556435415973,3.989436850716828,-3.473926046671437,91.42831340871369,23.168907775721024,1.4944402076504322,4,-1.4999961853027344,-2.9349937438964844,-2.069995880126953,-5.099996566772461,1.7400054931640625,2,0.0028060759506058908,-1.2014501424345048,73.58000183105469,1.176100266789505,74.05999755859375,1.6666618226207257,73.37999725341797,0.0028060759506058908
2225,2014-05-01,73.66999816894531,74.43000030517578,72.37000274658203,74.0199966430664,241900.0,-0.015633327447838963,2.521345896775456,-0.31818087238779574,63.16915438734926,63.529781335754215,-0.09800591556228255,-1.6200421972462777,-2.0334667661191475,-4.386913525533203,8.509030268261114,2.4699935913085938,1.1909625153974446,1.2374984741210966,-1.8010451108716268,4.27604205911382,-0.281773318375258,2.756770266617451,-1.861855946461489,48.50728635562653,-19.436210455482993,1.5192717924963604,5,-0.3299980163574219,-1.7649955749511719,-0.7699966430664062,-3.9299983978271484,4.340003967285156,3,0.017374763283711347,1.1052547043381804,74.83999633789062,-1.2014501424345048,73.58000183105469,1.176100266789505,74.05999755859375,0.017374763283711347
2226,2014-05-02,74.26000213623047,74.6500015258789,73.30000305175781,73.73999786376953,115300.0,0.008008741440879596,1.0769158538446189,-1.485732970027248,68.82290596354399,64.99751432328162,-0.3992119353286796,-2.1011886494398766,-2.572465325130395,-4.977946005503696,9.055642925698216,1.3499984741210938,1.4475736563071706,1.69000244140625,-1.4208000354564376,4.800804918268938,0.1346012029749062,3.245403679837594,-2.0628366142337597,70.52235725489862,0.4233319555004442,1.555401238431345,5,-0.5499992370605469,-2.354999542236328,-1.2625007629394531,-4.520002365112305,3.9499969482421875,4,0.00538650032819965,2.521345896775456,73.66999816894531,1.1052547043381804,74.83999633789062,-1.2014501424345048,73.58000183105469,0.00538650032819965
2227,2014-05-05,74.13999938964844,74.5199966430664,73.08999633789062,73.54000091552734,138700.0,-0.0016159809201443665,1.1029524787245382,1.1538337392529123,66.52075669512246,65.50003765625024,-0.1245677267197749,-1.73211737147858,-2.390839216532271,-4.869739283228071,8.64419805933891,1.4300003051757812,1.518642793785176,1.3554996490478572,-1.550482357131159,4.2614816552268735,-0.09749135404165088,2.8084906521373654,-1.7699966430664062,66.04464334008023,-5.846081308192041,1.4529910030895068,5,-0.4299964904785156,-2.234996795654297,-1.0324993133544922,-4.399999618530273,3.1200027465820312,0,0.010385814388992998,1.0769158538446189,74.26000213623047,2.521345896775456,73.66999816894531,1.1052547043381804,74.83999633789062,0.010385814388992998
2228,2014-05-06,73.9000015258789,74.66000366210938,73.58000183105469,73.9800033569336,233200.0,-0.0032370901773036698,-2.0,-0.1333367241839706,65.0267681634698,65.84485144324837,0.1027165251181259,-1.244016311351956,-2.0968612844189636,-4.620219747657416,7.976525976185917,1.0800018310546875,1.6636738056437679,0.9175018310546932,-1.697498378525907,3.5325020406352934,-0.3899982737355998,2.225001935844986,-1.208398742675783,57.08950018931145,-17.304138848497146,1.3075001047902983,5,-0.18999862670898438,-1.9949989318847656,-0.7925014495849609,-4.160001754760742,2.7900009155273438,1,0.016644055509367428,1.1029524787245382,74.13999938964844,1.0769158538446189,74.26000213623047,2.521345896775456,73.66999816894531,0.016644055509367428
2229,2014-05-07,76.38999938964844,76.8499984741211,73.01000213623047,74.54000091552734,349200.0,0.03369415172336043,1.7725638928137626,-23.124451649818806,68.82745770009542,66.61871097377478,-2.310443477211791,-3.5298618088035028,-4.516694450955754,-7.062648329514616,8.33962819519009,3.839996337890625,1.7935652863920666,3.162999725341791,0.23584130156226024,6.090158149121322,1.6994205134520257,4.626578937231557,-3.4153885742187526,89.73215350083957,15.90560860845396,1.4635792118897666,5,-1.779998779296875,-3.5849990844726562,-3.282499313354492,-6.649999618530273,0.15000152587890625,2,-0.0020944630709935907,-2.0,73.9000015258789,1.1029524787245382,74.13999938964844,1.0769158538446189,74.26000213623047,-0.0020944630709935907
2230,2014-05-08,72.66000366210938,76.37999725341797,71.8499984741211,75.68000030517578,250800.0,-0.04882832513865043,1.0497775905906235,-1.6324319643026521,51.83059111166367,64.66467551859654,1.3638852618190214,0.2491368460179757,-0.7613317991591657,-3.3005419472233797,8.91596620127423,4.540000915527344,1.6802732178843343,-0.589996337890625,-3.490282627167872,2.310289951386622,-2.0401394825292414,0.8601468067479914,4.189994812011719,16.200103759765625,-55.10364236254523,1.4501431446386202,5,1.6899948120117188,0.14499664306640625,-0.020002365112304688,-2.920003890991211,5.0,3,0.0539498757414667,1.7725638928137626,76.38999938964844,-2.0,73.9000015258789,1.1029524787245382,74.13999938964844,0.0539498757414667
2231,2014-05-09,73.30000305175781,73.41999816894531,71.55000305175781,72.23999786376953,118600.0,0.008808138692431466,1.8769256953043845,-0.3509954855155026,50.84250398657225,62.393737175917835,0.7949420352524328,-0.238483633260671,-1.3567209355502428,-3.902946138269968,8.951646578280217,1.8699951171875,1.5528437645963606,-0.054497146606451,-2.7912981373743833,2.6823038441614813,-1.4228976419904171,1.3139033487775151,3.5499954223632812,33.01889644311562,-33.29733713545566,1.368400495383969,5,0.8999977111816406,-0.49500274658203125,-0.9475021362304688,-3.5600032806396484,4.6999969482421875,4,0.06425646505289895,1.0497775905906235,72.66000366210938,1.7725638928137626,76.38999938964844,-2.0,73.9000015258789,0.06425646505289895
2232,2014-05-12,73.98999786376953,74.44000244140625,73.12999725341797,73.30999755859375,159800.0,0.009413298544128423,-1.5192385284084657,0.6415065821199536,49.77542931120043,61.02511539728164,0.10501723612959779,-0.7063655876179666,-2.0009052056724386,-4.554624167614435,8.77434828081453,1.3100051879882812,1.468122380834501,0.47149772644043253,-1.9758608901448298,2.918856343025695,-0.7521815818521986,1.6951770347330637,2.6480007934570295,46.037677725459595,-16.056752290120798,1.2236793082926303,5,0.21000289916992188,-1.18499755859375,-1.8899974822998047,-4.249998092651367,3.2000045776367188,0,0.05703475256848911,1.8769256953043845,73.30000305175781,1.0497775905906235,72.66000366210938,1.7725638928137626,76.38999938964844,0.05703475256848911
2233,2014-05-13,73.98999786376953,74.97000122070312,73.86000061035156,74.05000305175781,156800.0,0.0,-5.937510430822783,-0.08824288390983855,48.62174158399531,59.27081210033473,0.1891862062062586,-0.5062859151368286,-1.8690420576221385,-4.512405593191659,8.879025829216586,1.1100006103515625,1.3544347999318376,0.32799797058105185,-1.848822826400351,2.5048187675624547,-0.7604124279096567,1.4164083690717604,2.4444809692382847,46.037677725459595,-12.606228003503603,1.0884103984907045,5,0.21000289916992188,-1.18499755859375,-2.2024974822998047,-4.249998092651367,2.9800033569335938,1,0.0441952205280729,-1.5192385284084657,73.98999786376953,1.8769256953043845,73.30000305175781,1.0497775905906235,72.66000366210938,0.0441952205280729
2234,2014-05-14,73.31999969482422,74.4800033569336,73.1500015258789,74.0,154600.0,-0.009055253254350859,-1.6078553103004645,11.332358550540368,47.70848451706614,57.55295989252549,0.6938658310949961,0.35768311988860546,-1.1447827678980929,-3.812438225709883,8.53809270359558,1.3300018310546875,1.1318147297666457,-0.4535003662109318,-2.275079947605576,1.3680792151837124,-1.364290156908254,0.4572894244863903,2.9191001069335982,36.645937224065946,-19.723173621637976,0.9107897906973199,5,0.8800010681152344,-0.18999862670898438,-1.654998779296875,-3.5799999237060547,3.160003662109375,2,0.04596293999739243,-5.937510430822783,73.98999786376953,-1.5192385284084657,73.98999786376953,1.8769256953043845,73.30000305175781,0.04596293999739243
2235,2014-05-15,73.30000305175781,73.33000183105469,71.81999969482422,72.79000091552734,164500.0,-0.00027273108496506104,4.298255946246202,-0.7500028049232011,49.687033049429374,55.4267517909572,0.7329352685942752,0.46948296792136546,-1.0564209543168488,-3.7488720639349253,8.949120016905116,1.5100021362304688,1.0650343951777046,-0.5164970397949276,-2.24369289786749,1.2106988182776348,-1.3800949688312016,0.3471008892413465,2.751532879999999,51.169618039289176,-5.370052617108016,0.8635979290362795,5,0.8999977111816406,0.029994964599609375,-1.6650009155273438,-3.5600032806396484,4.1699981689453125,3,0.04420187897511729,-1.6078553103004645,73.31999969482422,-5.937510430822783,73.98999786376953,-1.5192385284084657,73.98999786376953,0.04420187897511729
2236,2014-05-16,73.91999816894531,73.94999694824219,72.81999969482422,73.01000213623047,166800.0,0.008458323211115282,1.3299066376170963,1.7842984726315316,49.4496866662828,53.52996623219724,0.0666472809942178,-0.011709802009988834,-1.6062068957568698,-4.324124064517292,9.507069764816679,1.1299972534179688,0.8768584609254617,0.01499824523925497,-1.5237692899201107,1.5537657803986207,-0.7543855223404279,0.7843820128189378,1.9514764476124924,66.66658593237212,10.483646773766068,0.7693837675796823,5,0.2800025939941406,-0.5900001525878906,-2.2824974060058594,-4.179998397827148,4.209999084472656,4,0.05059531366080683,4.298255946246202,73.30000305175781,-1.6078553103004645,73.31999969482422,-5.937510430822783,73.98999786376953,0.05059531366080683
2237,2014-05-19,74.38999938964844,74.52999877929688,73.27999877929688,73.36000061035156,119800.0,0.006358241779564677,-1.1008360260552905,1.13187172500524,53.18646371198651,52.214376848699104,-0.4069580743720991,-0.3981635554009699,-2.0081165029072707,-4.7453966091443505,10.072458033354764,1.25,0.7919906353326098,0.41899948120116903,-1.0817340513370368,1.9197330137393749,-0.331367285067941,1.169366247470279,1.3086163643173734,81.58725237782681,22.620449123825075,0.7503667662691054,5,-0.18999862670898438,-1.0600013732910156,-2.68499755859375,-4.649999618530273,4.220001220703125,0,0.04852803656366067,1.3299066376170963,73.91999816894531,4.298255946246202,73.30000305175781,-1.6078553103004645,73.31999969482422,0.04852803656366067
2238,2014-05-20,72.7300033569336,74.37999725341797,72.38999938964844,74.33000183105469,178900.0,-0.022314774113922575,1.341188667136401,-1.5533984178246572,41.95272095165655,49.22829498776145,1.1953211558705448,1.220443742780887,-0.2982367020842531,-3.0469476886962354,9.760787153138237,2.0,0.5480808485903736,-1.1749965667724638,-2.773987457698169,0.42399432415324156,-1.9744920122353165,-0.3755011213096111,2.802667888943901,33.57948227080137,-20.402055569302966,0.7994954454628499,5,1.2349967956542969,0.5999946594238281,-1.0250015258789062,-2.9900035858154297,5.629997253417969,1,0.0613226849802897,-1.1008360260552905,74.38999938964844,1.3299066376170963,73.91999816894531,4.298255946246202,73.30000305175781,0.0613226849802897
2239,2014-05-21,72.55000305175781,73.08000183105469,71.98999786376953,72.87000274658203,90600.0,-0.002474911272757674,1.945965172744425,0.2,45.37955041892496,48.51151268856826,0.8642167772707978,1.3266992260228818,-0.04588220816920341,-2.8320248991124686,9.034834054630418,1.0900039672851562,0.3274391914004724,-1.2649971008300724,-2.9583686996851384,0.4283744980249935,-2.1116829002576054,-0.41831130140253947,2.8233614663548963,26.937402345124646,-26.590821507620355,0.8466857994275317,5,0.7099990844726562,0.7799949645996094,-0.845001220703125,-2.8100032806396484,7.339996337890625,2,0.06092347323255165,1.341188667136401,72.7300033569336,-1.1008360260552905,74.38999938964844,1.3299066376170963,73.91999816894531,0.06092347323255165
2240,2014-05-22,73.30999755859375,73.54000091552734,71.91999816894531,72.5,70600.0,0.010475457958199597,1.5511768451658636,-2.5312447845886084,46.13504122924803,47.988461271087786,0.230343181552513,0.5458606395779384,-0.7412526941728856,-3.556474543377064,8.490159933993112,1.6200027465820312,0.14468437219211694,-0.4740024566650334,-2.181154127579248,1.2331492142491811,-1.3275782921221406,0.37957337879207387,1.9104325008647578,53.256669141591004,1.8005069578649469,0.8535758354571062,5,0.08500289916992188,0.6650009155273438,-1.6049957275390625,-3.569997787475586,6.760002136230469,3,0.04324111177068568,1.945965172744425,72.55000305175781,1.341188667136401,72.7300033569336,-1.1008360260552905,74.38999938964844,0.04324111177068568
2241,2014-05-23,73.62999725341797,73.77999877929688,72.56999969482422,73.5,129300.0,0.004365021217855869,4.627898724295169,0.16049092005123955,47.95835280391671,47.7865638813896,-0.04238098802224499,0.25882049231644544,-0.9899655419991404,-3.8565908631547643,8.619381793396508,1.2099990844726562,-0.31076463816869193,-0.16650276184081747,-1.8648373051495355,1.5318317814679006,-1.0156700334951694,0.6826645098135344,1.4436157257325135,65.51719098036234,15.249297665976869,0.8491672716543585,5,-0.23499679565429688,0.5700035095214844,-1.8374958038330078,-3.8899974822998047,7.100006103515625,4,0.05215271099452479,1.5511768451658636,73.30999755859375,1.945965172744425,72.55000305175781,1.341188667136401,72.7300033569336,0.05215271099452479
2242,2014-05-27,74.69999694824219,74.75,73.37999725341797,74.05999755859375,129400.0,0.014532116457121713,2.7026826401633093,4.92317624273725,53.00299276866901,48.27336956857556,-1.118721474211199,-0.8018868071187057,-2.0157174170590793,-4.884316178233107,8.54941593657799,1.3700027465820312,-0.26154692904458443,0.8714969635009737,-0.8712783091065717,2.614272236108519,0.00010932719719392026,1.7428845998047535,0.23267163381258626,98.23310885494455,46.81106436730692,0.8713876363037762,5,-1.4149971008300781,-0.4999961853027344,-2.9074954986572266,-4.959997177124023,6.75,1,0.045917007299911106,4.627898724295169,73.62999725341797,1.5511768451658636,73.30999755859375,1.945965172744425,72.55000305175781,0.045917007299911106
2243,2014-05-28,74.4000015258789,75.0,74.38999938964844,74.79000091552734,69900.0,-0.004016003140818625,-1.9755861555638259,-0.6093746274706149,41.06018054231242,47.534669126936265,-0.8431131961328759,-0.46094197219457556,-1.689199716028412,-4.535537788252867,8.388856691578257,0.6100006103515625,-0.2424362588754576,0.5305015563964872,-1.2261851901160128,2.2871883029089872,-0.3478418168597557,1.4088449296527301,-2.8499984741210938,80.51954164210234,32.54129863202306,0.8783433732562478,5,-0.9900016784667969,-0.20000076293945312,-2.405000686645508,-4.660001754760742,6.3300018310546875,2,0.05658600803937186,2.7026826401633093,74.69999694824219,4.627898724295169,73.62999725341797,1.5511768451658636,73.30999755859375,0.05658600803937186
2244,2014-05-29,75.05000305175781,75.19000244140625,74.41000366210938,74.70999908447266,81900.0,0.008736579469730499,1.5161139481941794,-0.8718064087014359,64.84476735479933,49.21886182753292,-1.3655038842071434,-1.1535465649847652,-2.338751174446543,-5.141263345554563,8.193631702213516,0.7900009155273438,-0.23838927961584488,1.1700027465820284,-0.6134164254872303,2.953421918651287,0.27829316054740616,2.0617123326166507,-3.4310000610351494,95.71867869325207,41.914657159639134,0.8917095860346261,5,-1.4950027465820312,-0.8500022888183594,-2.650003433227539,-5.310003280639648,4.129997253417969,3,0.0441038963890652,-1.9755861555638259,74.4000015258789,2.7026826401633093,74.69999694824219,4.627898724295169,73.62999725341797,0.0441038963890652
2245,2014-05-30,74.94999694824219,75.38999938964844,74.55000305175781,75.0,150100.0,-0.0013325263084487116,1.0240830958727825,-0.14706608324918657,60.985342582094944,50.50060137373428,-1.1251545156001441,-1.0042160422132724,-2.283291396085559,-4.991684411785329,8.803512808925076,0.839996337890625,-0.21668951841876094,1.0059967041015625,-0.8365784850175118,2.8485718932206368,0.08470910954201827,1.9272842986611067,-3.188153979492185,84.39707485735465,26.808715965915205,0.9212875945595406,5,-1.2949981689453125,-0.7499961853027344,-2.3974971771240234,-5.209997177124023,3.2700042724609375,4,0.06591064232888022,1.5161139481941794,75.05000305175781,-1.9755861555638259,74.4000015258789,2.7026826401633093,74.69999694824219,0.06591064232888022
2246,2014-06-02,74.66000366210938,75.13999938964844,73.08999633789062,74.08000183105469,199000.0,-0.0038691567437030283,1.6623532325984642,-11.599328654256942,54.711729238270706,50.670075321099176,-0.8036666087268998,-0.7196141283071569,-2.0008681315001837,-4.6762940521895615,8.931941457567923,2.0500030517578125,-0.1311079732676319,0.6960033416748104,-1.1695542548686717,2.5615609382182924,-0.23677545659693067,1.6287821399465514,-2.680471308105467,68.26109743719027,8.831131092646942,0.9327787982717379,6,-1.0050048828125,-0.4600028991699219,-2.107503890991211,-4.8000030517578125,5.159996032714844,0,0.07246177025652178,1.0240830958727825,74.94999694824219,1.5161139481941794,75.05000305175781,-1.9755861555638259,74.4000015258789,0.07246177025652178
2247,2014-06-03,74.91000366210938,75.05000305175781,73.87999725341797,74.37999725341797,246100.0,0.003348513095866368,1.8888847026909927,0.9138012680539844,56.250058309068116,52.258668360811576,-1.086392677868048,-0.958091402274988,-2.2266750304706306,-4.875553971106939,9.217674582856015,1.1700057983398438,-0.06189331691615507,0.9075031280517578,-1.004550095426552,2.8195563515300677,-0.04852348368739001,1.8635297397909056,-2.725843285966789,79.13064823230481,17.262811414196207,0.9560266117391522,6,-1.2550048828125,-0.7100028991699219,-2.7600040435791016,-5.0500030517578125,3.5799942016601562,1,0.0776932240061825,1.6623532325984642,74.66000366210938,1.0240830958727825,74.94999694824219,1.5161139481941794,75.05000305175781,0.0776932240061825
2248,2014-06-04,75.12999725341797,75.33000183105469,74.58000183105469,74.91000366210938,116100.0,0.0029367718669579546,1.4193441210853381,0.41507722869193453,63.09699416144789,54.227273221091906,-1.0394552470599479,-1.1396421172338052,-2.399432767038064,-5.028483064015859,9.488214262024416,0.75,-0.02322852470446435,1.0659969329833956,-0.9102221628883171,3.0422160288551083,0.07788738504754633,2.054106480919245,-2.753486536465033,88.69557429361852,22.660902803264392,0.9881095479358537,6,-1.4749984741210938,-0.9299964904785156,-3.027498245239258,-5.1999969482421875,2.8700027465820312,2,0.08412085619418419,1.8888847026909927,74.91000366210938,1.6623532325984642,74.66000366210938,1.0240830958727825,74.94999694824219,0.08412085619418419
2249,2014-06-05,76.2300033569336,76.27999877929688,74.37000274658203,75.12000274658203,172600.0,0.014641370208030802,2.157040530656511,5.045604300329461,68.33546110193906,56.6939865402798,-1.746187472586115,-2.373963658754576,-3.428775719027712,-6.055944025777592,8.682586455742761,1.9099960327148438,-0.04895639497581783,2.1740028381347685,0.23651305448316862,4.111492621786368,1.2052579463089756,3.1427477299605613,-3.672683319618926,98.43274657992922,29.257089202097063,0.9687448918257973,6,-1.8050041198730469,-2.0300025939941406,-3.795001983642578,-6.3000030517578125,2.279998779296875,3,0.05903187461411408,1.4193441210853381,75.12999725341797,1.8888847026909927,74.91000366210938,1.6623532325984642,74.66000366210938,0.05903187461411408
2250,2014-06-06,76.58000183105469,76.80999755859375,76.18000030517578,76.68000030517578,111500.0,0.0045913480087660385,2.5000529829394935,-0.09008866588768988,67.22803432047863,58.835062264342234,-1.7696538258405639,-2.545749917295467,-3.687435245396003,-6.313700502821476,8.779495001595086,0.6299972534179688,0.2535287887958759,2.3280014038085994,0.20126321629982158,4.454739591317377,1.2646323100542105,3.3913704975629884,-3.724867494381442,93.81732118099707,23.31947209433639,1.0633690937543914,6,-1.6300048828125,-2.3800010681152344,-3.957500457763672,-4.2350006103515625,0.589996337890625,4,0.03395140261105012,2.157040530656511,76.2300033569336,1.4193441210853381,75.12999725341797,1.8888847026909927,74.91000366210938,0.03395140261105012
2251,2014-06-09,78.01000213623047,78.16999816894531,76.5999984741211,76.5999984741211,334500.0,0.018673286380046727,-1.226944137826548,-14.100251773861295,70.85258630767433,60.81835043534282,-2.808338914138915,-3.799604291713223,-4.998247636463702,-7.638215182753456,9.337648307318798,1.589996337890625,0.5741501281194843,3.5225017547607393,0.8632024392704096,6.181801070251069,2.1928520970155745,4.852151412505904,-4.759381477365167,96.27048954381921,26.052788667322304,1.3296496577451662,6,-2.3800048828125,-3.1500015258789062,-5.387500762939453,-5.665000915527344,-1.5400009155273438,0,0.0026919507591594005,2.5000529829394935,76.58000183105469,2.157040530656511,76.2300033569336,1.4193441210853381,75.12999725341797,0.0026919507591594005
2252,2014-06-10,78.20999908447266,78.29000091552734,77.18000030517578,77.76000213623047,134500.0,0.0025637346848539355,2.6393426220076543,0.31914594290414044,87.95018270427691,66.0283506755611,-2.7469533854882826,-3.8654214037325545,-5.0874927117435504,-7.733526297772812,9.3800328553244,1.1100006103515625,0.8650172701953522,3.5114986419677763,0.38906830114606805,6.6339289827894845,1.9502834715569293,5.072713812378623,-4.369053124397752,97.95913600959125,22.152422745594208,1.5612151704108512,6,-2.520000457763672,-3.289997100830078,-5.402496337890625,-5.6699981689453125,-2.9899978637695312,1,0.02058561090906852,-1.226944137826548,78.01000213623047,2.5000529829394935,76.58000183105469,2.157040530656511,76.2300033569336,0.02058561090906852
2253,2014-06-11,77.26000213623047,78.0,76.77999877929688,77.69999694824219,104700.0,-0.012146745420826832,1.3461541283057623,-0.9777728798616527,79.4744013681377,67.65386556593202,-1.5070879219703954,-2.8015183228343403,-4.052907981284179,-6.679792118751919,9.030650546375107,1.4300003051757812,1.1103072203930253,2.398001480102536,-0.9054299729518505,5.701432933156923,0.74628575357535,4.0497172066297225,-2.7961884823922247,73.72450866287014,-7.922472905028627,1.6517157265271898,6,-1.5700035095214844,-2.3400001525878906,-4.4524993896484375,-4.720001220703125,-1.2099990844726562,2,0.015920213480841605,2.6393426220076543,78.20999908447266,-1.226944137826548,78.01000213623047,2.5000529829394935,76.58000183105469,0.015920213480841605
2254,2014-06-12,76.69000244140625,77.08999633789062,76.05999755859375,76.94000244140625,132400.0,-0.007377681582497964,2.745533237154589,0.5681885176258431,71.666731875269,68.84068659850692,-0.7599015205938429,-2.0723520047099555,-3.3906271641155286,-5.999534694006314,8.96697385165121,1.2000045776367188,1.1998935627471212,1.659501647949213,-1.6565235446605726,4.975526840558999,0.0014890516443131219,3.317514244254113,-1.6905225709315346,28.25129750830508,-54.63279892606027,1.6580125963048957,6,-1.0000038146972656,-1.7700004577636719,-3.8824996948242188,-4.150001525878906,-0.7700042724609375,3,0.01708172534737673,1.3461541283057623,77.26000213623047,2.6393426220076543,78.20999908447266,-1.226944137826548,78.01000213623047,0.01708172534737673
2255,2014-06-13,76.54000091552734,77.18000030517578,75.43000030517578,76.86000061035156,171300.0,-0.0019559462916109993,2.645836810274261,1.279998779296875,69.06951257801892,70.43599585847895,-0.40302115876610856,-1.7572683754827096,-3.1585010348049707,-5.746373205304465,9.594241062822645,1.75,1.49876047686098,1.3475002288818416,-1.92889697399211,4.623897431755793,-0.2906983725551271,2.9856988303188103,1.75,38.81120186946802,-44.3583380857921,1.638198601436973,6,-0.4550018310546875,-1.6199989318847656,-2.832500457763672,-3.9350013732910156,-0.5500030517578125,4,0.025738191757762152,2.745533237154589,76.69000244140625,1.3461541283057623,77.26000213623047,2.6393426220076543,78.20999908447266,0.025738191757762152
2256,2014-06-16,77.66000366210938,77.72000122070312,76.05000305175781,76.05999755859375,134200.0,0.014632907410311091,-1.0617323487303143,-5.0000238418806475,69.27089542156418,71.88275553764518,-1.176436519918866,-2.7222860005888094,-4.1684539970140975,-6.766992588387751,10.013530224209294,1.6699981689453125,1.522327368925545,2.2805027008056697,-1.114854027036074,5.6758594286474136,0.5828243368847978,3.9781810647265416,0.5727972412109352,77.97212870732476,-3.1559831606358983,1.697678363920871,6,-1.3300018310546875,-2.740001678466797,-4.0825042724609375,-5.055004119873047,-1.910003662109375,0,-0.006309624904165978,2.645836810274261,76.54000091552734,2.745533237154589,76.69000244140625,1.3461541283057623,77.26000213623047,-0.006309624904165978
2257,2014-06-17,78.0,78.8499984741211,77.30999755859375,77.75,232700.0,0.0043780108403022044,-1.7256535594685103,0.15624940395582598,73.31607164916616,73.0182085918361,-1.1533043880847629,-2.9280878039352416,-4.338665708140937,-7.022023796579759,10.354657707106272,1.5400009155273438,1.6215600593553745,2.4399990081787166,-1.113988266339831,5.993986282697264,0.6630053709194499,4.216992645437983,-2.5699996948242188,75.14623014014,-5.808576438701891,1.7769936372592725,6,-1.3899993896484375,-2.6650009155273438,-4.497499465942383,-5.395000457763672,-1.5,1,-0.01961536896534455,-1.0617323487303143,77.66000366210938,2.645836810274261,76.54000091552734,2.745533237154589,76.69000244140625,-0.01961536896534455
2258,2014-06-18,77.19000244140625,77.91000366210938,76.19999694824219,77.83999633789062,212000.0,-0.010384584084535242,3.3290840962645345,-2.5999755859375,63.578694209979034,72.48967893717386,-0.022758427131464032,-1.8623078025616167,-3.367696714774482,-6.12212664127253,10.991176770078964,1.8000030517578125,1.8029606380239613,1.4070014953613281,-1.9537584397173617,4.767761430440018,-0.2733784721780239,3.08738146290068,-1.6916021728515602,51.46207831956918,-26.484029307513204,1.6803799675393458,6,-0.0500030517578125,-1.8550033569335938,-3.687501907348633,-4.585002899169922,-1.0500030517578125,2,-0.025521455608173094,-1.7256535594685103,78.0,-1.0617323487303143,77.66000366210938,2.645836810274261,76.54000091552734,-0.025521455608173094
2259,2014-06-19,76.97000122070312,77.56999969482422,76.27999877929688,77.56999969482422,194300.0,-0.00285012584201072,3.3000139872588785,0.923083243344758,62.62505078325421,71.9782363219267,0.3500632370669763,-1.3641328733344125,-3.03625268863577,-5.802852471293889,11.867937652238842,1.2900009155273438,1.9656471179344521,0.9660003662109347,-2.064710335492478,3.9967110679143474,-0.5493549846407717,2.481355717062641,-1.4045689880371128,45.02929064439417,-30.7747615404869,1.5153553508517033,6,0.1699981689453125,-1.6350021362304688,-3.467500686645508,-4.365001678466797,-0.1100006103515625,3,-0.011952684868840269,3.3290840962645345,77.19000244140625,-1.7256535594685103,78.0,-1.0617323487303143,77.66000366210938,-0.011952684868840269
2260,2014-06-20,76.4800033569336,76.88999938964844,76.20999908447266,76.80000305175781,256600.0,-0.0063660888138030725,1.7200427252613109,0.5333341810459926,61.097573570254255,70.89434601776892,0.9212655085307802,-0.65821642867283,-2.460774574572497,-5.216221539498463,12.533103416666119,0.7600021362304688,2.062832882887392,0.3175022125244169,-2.4391629250605007,3.0741673501093345,-1.060830356268042,1.6958347813168757,-0.8488797994384782,15.357178863272852,-58.86459413120235,1.3783325687924584,6,0.6599960327148438,-1.1450042724609375,-2.81500244140625,-3.8750038146972656,0.1999969482421875,4,-0.007322243245397431,3.3000139872588785,76.97000122070312,3.3290840962645345,77.19000244140625,-1.7256535594685103,78.0,-0.007322243245397431
2261,2014-06-23,77.47000122070312,77.4800033569336,76.16000366210938,76.5999984741211,131000.0,0.012944532169398393,1.9662680553769663,-2.7187611758815535,64.31768025110472,68.26851241186091,-0.17141279057294412,-1.4185080427663763,-3.3201104357678446,-6.070914210523398,13.21628994892643,1.3199996948242188,2.0433546199303123,1.1154998779296932,-1.4249067079235544,3.655906463782941,-0.15470341499693063,2.385703170856317,-1.7745001648754908,48.698887921425595,-23.873271693285133,1.2702032929266227,6,-0.3300018310546875,-2.085002899169922,-3.7050018310546875,-4.665000915527344,-2.19000244140625,0,-0.01910421238689841,1.7200427252613109,76.4800033569336,3.3000139872588785,76.97000122070312,3.3290840962645345,77.19000244140625,-0.01910421238689841
2262,2014-06-24,78.12999725341797,78.56999969482422,76.9000015258789,77.41000366210938,203500.0,0.008519375530078976,1.0874997019764918,0.8275762279340191,65.99148890483092,66.77041102704904,-0.9431307810334033,-1.9060876603517443,-3.822962326351643,-6.607957399951033,13.587625076876767,1.6699981689453125,2.037037512924684,1.6039958953857365,-0.9292220512454463,4.137213842016919,0.337386922070138,2.870604868701335,-2.3714062492244636,81.74260723115837,10.746879618754619,1.2666089733155927,6,-0.9899978637695312,-2.7449989318847656,-4.364997863769531,-5.3249969482421875,-4.629997253417969,1,-0.03046201634563417,1.9662680553769663,77.47000122070312,1.7200427252613109,76.4800033569336,3.3000139872588785,76.97000122070312,-0.03046201634563417
2263,2014-06-25,78.61000061035156,78.79000091552734,77.19999694824219,77.5,153300.0,0.006143649991138256,1.1632689073885694,1.5416812368206334,63.58447955867893,65.87238299187237,-1.3538725224694304,-2.165545410692147,-4.150221554124485,-6.95601857700305,13.880647743450607,1.5900039672851562,1.8752842445734785,1.8734992980957088,-0.6151545556204212,4.362153151811839,0.6291723712376438,3.117826224953774,-2.7895814567595068,93.15587478496978,24.571965887145026,1.244326926858065,6,-1.470001220703125,-3.2250022888183594,-4.845001220703125,-5.805000305175781,-4.290000915527344,2,-0.026841376338492373,1.0874997019764918,78.12999725341797,1.9662680553769663,77.47000122070312,1.7200427252613109,76.4800033569336,-0.026841376338492373
2264,2014-06-26,78.36000061035156,79.72000122070312,77.4800033569336,78.68000030517578,255800.0,-0.003180256940070292,-1.1538501039874702,-0.2882878548353839,60.277142972930584,64.89545303575143,-0.941030647475344,-1.7442845307323296,-3.746265849511886,-6.544811136680067,14.247742320606482,2.2399978637695312,1.5655659866486218,1.4579994201660185,-0.9984554457154786,3.9144542860475156,0.22977198722527703,2.68622685310676,-2.4789898703489257,61.79770946559913,-3.445863902856516,1.2282274329407477,6,-0.47499847412109375,-2.5400009155273438,-4.712501525878906,-5.555000305175781,-3.160003662109375,3,-0.028330796368190136,1.1632689073885694,78.61000061035156,1.0874997019764918,78.12999725341797,1.9662680553769663,77.47000122070312,-0.028330796368190136
2265,2014-06-27,79.88999938964844,80.0,77.75,77.87999725341797,277800.0,0.019525252263649984,1.0179341820309213,-6.281262665999094,60.730594004993954,63.946530656132516,-2.174534332115769,-3.0411355148712005,-5.1448773618349435,-7.904346398752864,14.566532888852121,2.25,1.403689843533229,2.7409980773925753,0.12284519749664469,5.359150957288506,1.431921637444617,4.0500745173405335,-3.855429030417781,97.1353980401974,34.336977366652306,1.3090764399479622,6,-1.80999755859375,-3.9300003051757812,-6.594999313354492,-7.084999084472656,-5.379997253417969,4,-0.037927134840978316,-1.1538501039874702,78.36000061035156,1.1632689073885694,78.61000061035156,1.0874997019764918,78.12999725341797,-0.037927134840978316
2266,2014-06-30,80.06999969482422,83.19000244140625,78.87999725341797,83.13999938964844,344500.0,0.0022531018469265085,1.7192412015432046,-1.5273614089692737,60.640747646582305,62.53816132251209,-2.209028755263404,-2.946099366571076,-5.179340833306185,-7.909189812714828,16.41355406630146,4.310005187988281,1.3767391465827075,2.65049858093262,-0.002549746507966688,5.303546908373207,1.3239744172123267,3.9770227446529134,-3.797503557147408,50.397419833754434,-7.624859788046301,1.3265241637202907,6,-0.39499664306640625,-2.1899986267089844,-6.385000228881836,-7.2649993896484375,-4.069999694824219,0,-0.042337946828636897,1.0179341820309213,79.88999938964844,-1.1538501039874702,78.36000061035156,1.1632689073885694,78.61000061035156,-0.042337946828636897
2267,2014-07-01,80.7300033569336,81.0,77.05000305175781,77.5,423400.0,0.008242833328648613,1.0954909631056722,-1.0521184618940285,70.53255901722528,63.31081296776167,-2.7279275669732783,-3.3178342415196482,-5.712796535636187,-8.382512639186146,17.872834255646257,3.9499969482421875,1.4202546878204885,3.0195022583007756,0.2511895059649589,5.787815010636592,1.6353458821328672,4.403658634468684,-3.9041067149584308,59.9348643483577,3.7377552317921,1.384156376167911,7,-1.0550003051757812,-2.5900039672851562,-6.932502746582031,-7.9250030517578125,-1.850006103515625,1,-0.06750903444832623,1.7192412015432046,80.06999969482422,1.0179341820309213,79.88999938964844,-1.1538501039874702,78.36000061035156,-0.06750903444832623
2268,2014-07-02,81.44999694824219,81.5999984741211,80.05000305175781,80.05000305175781,229900.0,0.008918537859155862,-1.2142888283378745,0.4334341924069888,77.67441612891207,64.98296467283477,-3.1068067384796194,-3.7313825076307126,-6.3268599048332135,-8.910382147100691,19.3041298946715,1.5499954223632812,1.4081166080958099,3.4234958648681584,0.4595156849860018,6.387476044750315,1.94150577492708,4.905485954809237,-4.399993896484375,71.66114550275728,11.436301209323794,1.4819900899410787,7,-1.774993896484375,-3.30999755859375,-7.707496643066406,-8.644996643066406,-3.1199951171875,2,-0.09760585937521948,1.0954909631056722,80.7300033569336,1.7192412015432046,80.06999969482422,1.0179341820309213,79.88999938964844,-0.09760585937521948
2269,2014-07-03,80.7300033569336,81.83999633789062,80.6500015258789,81.77999877929688,131900.0,-0.008839700654207694,1.0341956140408077,-0.75,72.84629362158132,66.2883780118711,-2.0085922548800283,-2.8005607690923284,-5.516789656899036,-8.006248901652484,20.244418681335592,1.1899948120117188,1.3209380802642414,2.4785022735595703,-0.592537953739523,5.549542500858664,0.9429821599100308,4.01402238720911,-3.6800003051757812,59.9348643483577,-2.8747900749016466,1.5355201136495464,7,-1.0550003051757812,-2.5900039672851562,-6.9250030517578125,-7.9250030517578125,-1.0600051879882812,3,-0.079400512765603,-1.2142888283378745,81.44999694824219,1.0954909631056722,80.7300033569336,1.7192412015432046,80.06999969482422,-0.079400512765603
2270,2014-07-07,79.18000030517578,80.55000305175781,79.02999877929688,80.55000305175781,192900.0,-0.01919983881215448,1.218979890738379,1.3047702089009992,57.91666302415423,65.57715387554327,-0.039468151035791266,-1.102300625847903,-3.8793240660380377,-6.280846595346333,20.534281242851005,1.7000045776367188,1.3555695029472616,0.798499298095706,-2.1937299296887147,3.7907285258801267,-0.6976153157964973,2.294613911987909,-1.6387973022460898,34.69051246175983,-25.118846767699992,1.496114613892209,7,0.8650016784667969,-1.0400009155273438,-5.302499771118164,-6.375,-0.29000091552734375,0,-0.05026526069201631,1.0341956140408077,80.7300033569336,-1.2142888283378745,81.44999694824219,1.0954909631056722,80.7300033569336,-0.05026526069201631
2271,2014-07-08,78.22000122070312,79.36000061035156,77.95999908447266,79.2300033569336,207300.0,-0.012124262197178881,1.204732640077856,0.7372263586699264,51.076328389896936,63.919913818328396,1.1601038055968047,-0.1325586266739407,-2.823483472622442,-5.1609059884621615,19.890838344217137,1.4000015258789062,1.4033712513847405,-0.1719997406005831,-3.160211161617937,2.816211680416771,-1.6661054511092601,1.322105969908094,4.970001220703125,24.42588327487839,-32.06194989232446,1.494105710508677,7,1.9000015258789062,-0.0800018310546875,-4.292501449584961,-5.415000915527344,0.9000015258789062,1,-0.047430312280418385,1.218979890738379,79.18000030517578,1.0341956140408077,80.7300033569336,-1.2142888283378745,81.44999694824219,-0.047430312280418385
2272,2014-07-09,79.81999969482422,79.83999633789062,77.7300033569336,78.37999725341797,244000.0,0.02045510673934392,1.8513500974297115,-1.4257419759334657,61.94368931904282,63.73760379170216,-0.1955181743980745,-1.692532493742931,-4.328994067630589,-6.675619196071864,19.230844094217172,2.1099929809570312,1.5579823532562216,1.3474987030029268,-1.706097493057257,4.401094899063111,-0.17929939502715797,2.8742968010330117,3.265402679443355,50.851579250239,-6.01288915914084,1.5267980980300906,7,0.3000030517578125,-1.2849998474121094,-5.892499923706055,-7.0149993896484375,0.6999969482421875,2,-0.04785767613917846,1.204732640077856,78.22000122070312,1.218979890738379,79.18000030517578,1.0341956140408077,80.7300033569336,-0.04785767613917846
2273,2014-07-10,78.48999786376953,79.0199966430664,77.9000015258789,78.55999755859375,106800.0,-0.016662513607362595,1.2626212806621404,-0.04861081676768533,56.27061968750925,63.29243453776646,1.2467837688561758,-0.2800142168957649,-2.9025368951676143,-5.292268580021755,18.873835747373484,1.9199981689453125,1.5791838445760789,-0.04400291442871662,-3.043850082537489,2.9558442536800555,-1.5439264984831027,1.4559206696256695,4.381188549804676,18.49138211080276,-38.22316164361848,1.4999235840543848,7,1.6300048828125,0.2900047302246094,-4.562498092651367,-5.68499755859375,2.2099990844726562,3,0.004968778191653644,1.8513500974297115,79.81999969482422,1.204732640077856,78.22000122070312,1.218979890738379,79.18000030517578,0.004968778191653644
2274,2014-07-11,78.0,79.04000091552734,77.62000274658203,78.52999877929688,63500.0,-0.006242806435286075,-1.2015590068724051,7.571444141689374,56.27061968750925,62.79688183582372,1.8778178773971206,0.3300808266271815,-2.3604084112825774,-4.726799919474331,19.019258530389184,1.4199981689453125,1.5194051298011573,-0.5995006561279297,-3.484841708190089,2.2858403959342297,-2.0421711821590094,0.84316986990315,4.665539091308588,12.96918818563643,-46.95360365283783,1.442670526031081,7,2.1200027465820312,0.7800025939941406,-4.072500228881836,-5.194999694824219,2.6399993896484375,4,0.004230792705829378,1.2626212806621404,78.48999786376953,1.8513500974297115,79.81999969482422,1.204732640077856,78.22000122070312,0.004230792705829378
2275,2014-07-14,78.51000213623047,79.02999877929688,78.12000274658203,78.56999969482422,98800.0,0.006538488926031594,-1.1666666666666667,0.11320320147406,54.467361046931956,62.11094999141812,1.2867976556838983,-0.026104896738758043,-2.7735605289018395,-5.150414136933023,19.65435009203832,1.029998779296875,1.4771831111520441,-0.18799858093261435,-2.907019002448564,2.5310218405833353,-1.5475087916905892,1.1715116298253605,3.852804774394528,40.09017832902031,-20.374448723145342,1.3595102107579722,7,0.93499755859375,0.7999992370605469,-4.197502136230469,-5.7050018310546875,2.2599945068359375,0,0.014775136939902511,-1.2015590068724051,78.0,1.2626212806621404,78.48999786376953,1.8513500974297115,79.81999969482422,0.014775136939902511
2276,2014-07-15,77.16999816894531,78.37999725341797,76.62000274658203,78.19999694824219,107500.0,-0.017067939508649932,1.532367308853395,17.16734486266531,46.10389972300096,59.39665451428208,2.4274479575748984,1.3442260196917744,-1.3693011699453024,-3.750576927890563,19.662789719360813,1.8899993896484375,1.460909141776341,-1.503502273559576,-4.270314647387394,1.2633101002682423,-2.886908460473478,-0.12009608664567395,4.908240491837105,17.08063717418037,-39.01150459017366,1.3834061869139063,7,2.0600013732910156,2.140003204345703,-2.594999313354492,-4.364997863769531,3.4500045776367188,1,0.022288470409673966,-1.1666666666666667,78.51000213623047,-1.2015590068724051,78.0,1.2626212806621404,78.48999786376953,0.022288470409673966
2277,2014-07-16,76.47000122070312,78.75,75.77999877929688,77.19999694824219,331200.0,-0.009070843136599671,-1.8151662195095495,0.7087345560131552,41.467302490445,55.37364188778574,2.7486670786732645,2.027682520886117,-0.6079894096707363,-2.988780975016411,19.18406139236098,2.970001220703125,1.30011120900204,-2.1269992828369197,-5.052286566723879,0.7982880010500395,-3.5896429247803923,-0.6643556408934472,5.171578566943268,21.165705191963397,-28.98901791850362,1.4626436419434774,7,2.339996337890625,2.8400001525878906,-1.2250022888183594,-3.0050010681152344,4.470001220703125,2,0.034654132124708914,1.532367308853395,77.16999816894531,-1.1666666666666667,78.51000213623047,-1.2015590068724051,78.0,0.034654132124708914
2278,2014-07-17,75.22000122070312,76.5,74.43000030517578,76.25,2446000.0,-0.016346279325827773,1.705884112895183,1.4109654898518007,38.404723239913594,51.54680073426711,3.377150152419432,3.29127297313201,0.6978015039460104,-1.6866569391234236,19.751688820204908,2.0699996948242188,1.0770678253791743,-3.278499221801752,-6.518955245979441,-0.03804319762406294,-4.898727233890597,-1.6582712097129075,5.835420466108317,17.13667702675418,-30.242183363163367,1.6202280120888446,7,2.270000457763672,3.5900001525878906,0.08499908447265625,-1.6949996948242188,5.879997253417969,3,0.07045992204669815,-1.8151662195095495,76.47000122070312,1.532367308853395,77.16999816894531,-1.1666666666666667,78.51000213623047,0.07045992204669815
2279,2014-07-18,76.05000305175781,76.4000015258789,74.58999633789062,75.06999969482422,558700.0,0.011034323552048031,1.1547676895200294,-0.951460697460816,35.04673896767845,49.005698061325354,2.0265948577014967,2.5179076764000428,-0.14588678658691379,-2.466045019444664,20.34999153957871,1.8100051879882812,0.6959376829745167,-2.4024974822998075,-5.7583767594049675,0.9533817948053525,-4.080437120852395,-0.7245578437472204,4.210368069257356,35.21746269473621,-5.625148690209656,1.6779396385525829,7,1.0849952697753906,2.759998321533203,-0.7450027465820312,-2.5250015258789062,4.9199981689453125,4,0.06114390151069027,1.705884112895183,75.22000122070312,-1.8151662195095495,76.47000122070312,1.532367308853395,77.16999816894531,0.06114390151069027
2280,2014-07-21,75.91999816894531,76.23999786376953,75.58000183105469,75.8499984741211,302800.0,-0.0017094658460963252,-1.1639463184620964,0.07142801535215763,33.776382999157136,47.08348190679871,1.8389196724703254,2.7445202326463374,0.08888609146895021,-2.287105623887342,21.03362839316652,0.6599960327148438,0.136382520853374,-2.504502105712888,-5.93812195429993,0.9291177428741548,-4.221312030006416,-0.7876921814193594,3.6407284541691354,34.49069372747165,-4.93083428685766,1.7168099242935233,7,1.2150001525878906,2.890003204345703,-0.6149978637695312,-2.3949966430664062,5.6300048828125,0,0.062170723584577425,1.1547676895200294,76.05000305175781,1.705884112895183,75.22000122070312,-1.8151662195095495,76.47000122070312,0.062170723584577425
2281,2014-07-22,75.98999786376953,76.75,75.83999633789062,76.06999969482422,288000.0,0.0009220191848324788,-3.7894314166398972,-1.1428882833787466,30.573743119472596,43.59793232906868,1.5861262272281493,2.6961925229323356,0.10599563373696697,-2.3016783688093625,21.266411026307782,0.910003662109375,-0.3787266107023868,-2.360502243041992,-5.941372559325643,1.2203680732416586,-4.150937401183825,-0.5700670849001597,2.9550416011922778,36.111057148054414,-0.6861081173950296,1.7904351581418283,7,0.7450027465820312,2.8200035095214844,-0.48749732971191406,-2.464996337890625,5.790000915527344,1,0.06290299925874687,-1.1639463184620964,75.91999816894531,1.1547676895200294,76.05000305175781,1.705884112895183,75.22000122070312,0.06290299925874687
2282,2014-07-23,75.75,76.41999816894531,75.58000183105469,76.16000366210938,159000.0,-0.0031582822807784128,-1.239990234375,5.124928476063323,25.68260940889124,40.19926452033335,1.327702891248876,2.8972903730385013,0.40986594391168296,-2.0109186290683,20.945699173257957,0.839996337890625,-0.6533665441274508,-2.4815002441406193,-6.246666432002996,1.2836659437217577,-4.364083338071808,-0.5989171502094308,2.653234765787488,56.896546054254216,23.496980137881053,1.8825830939311856,7,0.9850006103515625,3.0600013732910156,-0.12499809265136719,-2.2249984741210938,5.3300018310546875,2,0.06429046530141291,-3.7894314166398972,75.98999786376953,-1.1639463184620964,75.91999816894531,1.1547676895200294,76.05000305175781,0.06429046530141291
2283,2014-07-24,76.5,76.58000183105469,75.36000061035156,75.97000122070312,461900.0,0.00990099009900991,2.5362229102167184,-1.2926684034238929,31.999997402760982,37.50252871091688,0.29696511943531334,2.0881709844520344,-0.2662296326763993,-2.6631269322126627,20.534043871700174,1.220001220703125,-0.7768864735795233,-1.626000213623044,-5.464050388688165,2.2120499614420766,-3.5450253011556043,0.29302487390951626,1.4264466305140786,88.42594554882098,55.971178369367024,1.9190250875325605,7,0.22999954223632812,2.3100013732910156,-0.5275001525878906,-2.6949996948242188,6.019996643066406,3,0.05803924760008172,-1.239990234375,75.75,-3.7894314166398972,75.98999786376953,-1.1639463184620964,75.91999816894531,0.05803924760008172
2284,2014-07-25,76.13999938964844,76.75,75.29000091552734,76.0,301800.0,-0.0047058903313930145,1.1470565135926578,0.2641504001842575,35.60606334272798,35.40682896600533,0.40831714701533883,2.396180504405237,0.1866152597626325,-2.242361294996755,19.579600517260488,1.4599990844726562,-1.2033356851539025,-1.8750007629394503,-5.811697515058043,2.0616959891791424,-3.8433491389987466,0.09334761311984607,1.3668736818250409,58.2191100776004,24.971168756637965,1.9683483760592957,7,0.4500007629394531,2.670001983642578,0.09749984741210938,-2.3349990844726562,6.3899993896484375,4,0.0651431458396754,2.5362229102167184,76.5,-1.239990234375,75.75,-3.7894314166398972,75.98999786376953,0.0651431458396754
2285,2014-07-28,76.86000061035156,77.23999786376953,75.66999816894531,76.4800033569336,291700.0,0.009456280883566759,1.754405337937773,2.714277929155313,43.41085443243851,35.10760171149839,-0.6373776181404338,1.515226849898653,-0.42961630359027936,-2.8902472288579304,18.308419068858168,1.5699996948242188,-1.4742313180792905,-1.0034996032714787,-4.868943499197783,2.861944292654826,-2.936221551234638,0.9292223446916807,-2.4300003051757812,80.51293086583982,44.24268852962349,1.9327219479631548,7,-0.2700004577636719,1.9500007629394531,-0.6225013732910156,-3.0550003051757812,4.540000915527344,0,0.05347385607225741,1.1470565135926578,76.13999938964844,2.5362229102167184,76.5,-1.239990234375,75.75,0.05347385607225741
2286,2014-07-29,76.68000030517578,77.86000061035156,76.52999877929688,77.08000183105469,370400.0,-0.0023419243266508127,-2.7999803816852133,-1.052643202762664,32.35957213713695,34.095631672241936,-0.5969708782218248,1.5054186535447371,-0.16578580846514512,-2.641799287811736,15.560973863851512,1.3300018310546875,-1.7337750993017664,-1.0139999389648438,-4.767743213541607,2.7397433356119194,-2.8908715762532324,0.8628716983235449,-2.1938000488281233,54.08558578616912,18.847659085871072,1.8768716372883827,7,-0.5349998474121094,2.1300010681152344,-0.4425010681152344,-2.549999237060547,4.379997253417969,1,0.06351072935837365,1.754405337937773,76.86000061035156,1.1470565135926578,76.13999938964844,2.5362229102167184,76.5,0.06351072935837365
2287,2014-07-30,75.27999877929688,76.80000305175781,75.05000305175781,76.80000305175781,264300.0,-0.018257714140676784,1.3026251066606436,3.799996185317286,32.10704616842318,33.395889775409664,0.6889248450347765,2.6100007524335354,1.2883543019639205,-1.1852669548704284,14.384220341618125,1.75,-2.0607216423043013,-2.141501235961911,-5.755953407915342,1.4729509359915198,-3.948727321938634,-0.3342751499851886,-0.658846508789054,8.184908447186082,-27.96630540667187,1.8072260859767175,7,0.9449996948242188,3.5300025939941406,0.9825000762939453,-0.9500007629394531,6.040000915527344,2,0.08634431595909642,-2.7999803816852133,76.68000030517578,1.754405337937773,76.86000061035156,1.1470565135926578,76.13999938964844,0.08634431595909642
2288,2014-07-31,73.5,74.55999755859375,73.3499984741211,74.47000122070312,662900.0,-0.02364504261637157,1.1043574025422604,0.6381569040807107,28.070196311719215,32.62071836919198,2.4577412200332986,3.9672718364662387,3.1564389659405663,0.6413262317446993,13.220755183122668,1.9300003051757812,-2.2319385618878584,-3.5240001678466797,-7.01969703076179,-0.028303304931569073,-5.271848599304235,-1.7761517363891244,4.3600006103515625,3.3259746081690307,-34.28049961713464,1.747848431457558,7,2.104999542236328,4.770000457763672,2.7624988555908203,0.8299980163574219,8.05999755859375,3,0.10312927661298898,1.3026251066606436,75.27999877929688,-2.7999803816852133,76.68000030517578,1.754405337937773,76.86000061035156,0.10312927661298898
2289,2014-08-01,74.31999969482422,74.3499984741211,71.51000213623047,72.51000213623047,361000.0,0.01115645843298263,2.037437169528037,-1.8659745162812647,30.179756206006502,32.221093169953015,1.5271270946312825,2.785228404027663,2.4416725996530033,-0.11518181156472451,12.172175676875282,2.839996337890625,-2.2729902461011022,-2.383500289916995,-5.613858269779598,0.8468576899456082,-3.9986792798483037,-0.7683212999856863,3.44980087280274,44.251940690153994,6.672142849667772,1.615178989931302,8,0.3650016784667969,3.0300025939941406,1.9424991607666016,0.009998321533203125,6.0800018310546875,4,0.11033365153274155,1.1043574025422604,73.5,1.3026251066606436,75.27999877929688,-2.7999803816852133,76.68000030517578,0.11033365153274155
2290,2014-08-04,75.19999694824219,75.30000305175781,74.22000122070312,74.83000183105469,219400.0,0.011840652005267183,2.7894314166398972,0.20441746754341594,40.257165668783166,33.29702900876531,0.5970425069023264,1.6777923667694665,1.6548033600645056,-0.9348672568852123,11.948679799753117,1.0800018310546875,-2.1380682419003847,-1.3045028686523494,-4.37910875450892,1.770103017204221,-2.8418058115806417,0.23280007427594285,2.3194116821289157,58.11016848350429,17.196390651474843,1.5373029429282867,8,-0.5149955749511719,2.150005340576172,1.6525039672851562,-0.43499755859375,5.280006408691406,0,0.09747343256010632,2.037437169528037,74.31999969482422,1.1043574025422604,73.5,1.3026251066606436,75.27999877929688,0.09747343256010632
2291,2014-08-05,74.51000213623047,75.2699966430664,74.0199966430664,74.93000030517578,195900.0,-0.009175463298045305,1.27274618873892,-1.1351451666116794,40.297032769387535,34.920853826598226,1.1790074379114373,2.1877598929215907,2.421512358897175,-0.18716221939530442,12.394194036582624,1.25,-2.0350292093789903,-1.808997726440424,-4.895456357972307,1.2774609050914592,-3.3522270422063656,-0.2657684106744824,2.769030234375009,56.71076523246573,12.749621506719116,1.5432293157659425,8,0.17499923706054688,2.8400001525878906,2.509998321533203,0.39499664306640625,6.3699951171875,1,0.09247079844463157,2.7894314166398972,75.19999694824219,2.037437169528037,74.31999969482422,1.1043574025422604,73.5,0.09247079844463157
2292,2014-08-06,76.0,76.30000305175781,74.36000061035156,74.45999908447266,292900.0,0.019997286552821292,-1.2298906013636464,-3.6666848319709353,53.771755587758726,37.33993806937575,-0.3037400863877764,0.4183528121382949,0.9926297019162718,-1.6304780542863426,12.3954023209007,1.94000244140625,-1.8645101297364874,-0.12799987792968182,-2.738292013384111,2.4822922575247475,-1.4331459456568894,1.1771461897975257,1.048271161230474,93.73688946936694,44.46661246492976,1.3051460677272144,8,-1.3149986267089844,0.6749992370605469,2.7775020599365234,1.1450004577636719,4.040000915527344,2,0.06657891524465454,1.27274618873892,74.51000213623047,2.7894314166398972,75.19999694824219,2.037437169528037,74.31999969482422,0.06657891524465454
2293,2014-08-07,78.87999725341797,79.62000274658203,75.69999694824219,76.06999969482422,476200.0,0.037894700702868045,-1.2084520723996681,1.824672654581845,61.420484599265635,40.20820709787993,-3.1409340906841834,-2.562298979703712,-1.7818552330773088,-4.454076889508869,12.06311604499834,3.9200057983398438,-1.581802980947387,2.732497406005862,0.043276466290805615,5.421718345720919,1.387886936148334,4.0771078758633905,-7.3699951171875,90.87539534559932,38.182297584350906,1.3446104698575254,8,-3.3149948120117188,-2.204998016357422,0.02750396728515625,-1.5099945068359375,0.600006103515625,3,0.030933094908297765,-1.2298906013636464,76.0,1.27274618873892,74.51000213623047,2.7894314166398972,75.19999694824219,0.030933094908297765
2294,2014-08-08,78.33000183105469,78.72000122070312,77.69000244140625,78.55999755859375,390800.0,-0.0069725588427229646,2.7454293244555417,-0.08184908447186082,59.406740796769554,41.98552780502782,-2.511755572463997,-2.093655851325096,-1.1515177496179376,-3.8672338162830187,11.893840099499661,1.1899948120117188,-1.2157920706253549,2.166001892089838,-0.5746350692252236,4.9066388534049,0.7956834114323073,3.536320372747369,-6.657799682617181,76.96429447250969,21.061210063184348,1.3703184806575306,8,-2.7649993896484375,-1.6550025939941406,0.5774993896484375,-0.9599990844726562,1.5800018310546875,4,0.04123574175966005,-1.2084520723996681,78.87999725341797,-1.2298906013636464,76.0,1.27274618873892,74.51000213623047,0.04123574175966005
2295,2014-08-11,79.66999816894531,80.55999755859375,78.75,78.75,427600.0,0.01710706378867166,-2.934785132602458,-4.000066343793538,63.06820244585316,45.39759783932963,-3.812121109113818,-3.522913989140548,-2.390720683760108,-5.183931737355607,11.998446413785564,2.2299957275390625,-0.9460172643382663,3.4479984283447322,0.46035017985104787,6.435646676838417,1.95417430409789,4.941822552591574,-7.838840008544921,86.39144854650722,26.828782337345906,1.4938241242468426,8,-3.634998321533203,-3.634998321533203,-0.7624969482421875,-2.2999954223632812,-0.15000152587890625,0,0.009162838881777935,2.7454293244555417,78.33000183105469,-1.2084520723996681,78.87999725341797,-1.2298906013636464,76.0,0.009162838881777935
2296,2014-08-12,78.88999938964844,79.76000213623047,78.63999938964844,79.22000122070312,252500.0,-0.009790370242545254,-1.698795845206361,-0.3586983563597764,60.73872679737198,48.5788956869906,-3.0012835035299332,-2.7483599135586303,-1.5075652323608608,-4.364495735088099,13.033392333945597,1.1200027465820312,-0.7261370184176172,2.5819995880126925,-0.6124133196374828,5.776412495662868,0.9847931341876119,4.179206041837773,-6.709687653320316,73.0645324040234,12.620803056435662,1.5972064538250845,8,-2.854999542236328,-2.854999542236328,0.2025012969970703,-1.5199966430664062,0.6699981689453125,1,0.02015469615396892,-2.934785132602458,79.66999816894531,2.7454293244555417,78.33000183105469,-1.2084520723996681,78.87999725341797,0.02015469615396892
2297,2014-08-13,79.12000274658203,79.30999755859375,78.76000213623047,79.23999786376953,184200.0,0.002915494469680091,3.230823405129409,0.3636195496370278,59.29080094128443,52.04785175694229,-2.9382921654465974,-2.919327936422661,-1.6376718712505465,-4.538953578060216,13.700390638055971,0.5499954223632812,-0.6483465719394275,2.6795028686523494,-0.7540863648165157,6.113092102121215,0.9627082519179169,4.396297485386782,-6.604503577363289,70.3704808401752,12.910034124336832,1.716794616734435,8,-3.085002899169922,-3.085002899169922,0.009998321533203125,-1.75,0.23999786376953125,2,0.022244621407220277,-1.698795845206361,78.88999938964844,-2.934785132602458,79.66999816894531,2.7454293244555417,78.33000183105469,0.022244621407220277
2298,2014-08-14,80.5199966430664,80.54000091552734,78.94000244140625,79.41999816894531,172000.0,0.0176945632948029,1.8069975840399404,-9.167026958290947,64.46500677525552,55.857324042414405,-3.618280124657744,-4.112764413071659,-2.926533480413724,-5.864797479281236,13.899364791315987,1.5999984741210938,-0.4020200949585302,3.8144969940185547,-0.017459237890989243,7.646453225928099,1.8985188780637827,5.730475109973327,-7.682717538272669,98.60623750584833,39.53810217944539,1.915978115954769,8,-3.229999542236328,-4.484996795654297,-1.192495346069336,-3.149993896484375,-0.20999908447265625,3,-0.005961199050551591,3.230823405129409,79.12000274658203,-1.698795845206361,78.88999938964844,-2.934785132602458,79.66999816894531,-0.005961199050551591
2299,2014-08-15,80.69999694824219,81.31999969482422,80.08000183105469,81.16999816894531,273900.0,0.002235473331844373,2.220755801280146,-0.4272744297019677,63.15069438057574,58.40104945483581,-3.126935397077247,-4.138731973390705,-3.02648048194726,-5.964058239278302,14.217331922463138,1.2399978637695312,-0.016603767185287666,3.761997604370123,-0.4481075674098207,7.9721027761500665,1.656945018480144,5.867050190260102,-7.553809105296452,76.86557179174032,19.662809500634836,2.105052585889973,8,-3.029998779296875,-4.284996032714844,-1.2499942779541016,-3.3299942016601562,-1.9399948120117188,4,-0.015117641108351565,1.8069975840399404,80.5199966430664,3.230823405129409,79.12000274658203,-1.698795845206361,78.88999938964844,-0.015117641108351565
2300,2014-08-18,80.63999938964844,81.22000122070312,80.22000122070312,81.12999725341797,173600.0,-0.0007434641990411439,1.985048793541261,1.0425459385754172,63.67405563672632,60.99849644009568,-2.4743243406638413,-3.9073235507622144,-2.8967594940735495,-5.815345755182193,14.552482392480837,1.0,0.6269695404735955,3.4659999847412166,-1.0237131409784723,7.955713110460906,1.221143421881365,5.710856547601068,-7.0033828355899885,74.62685717376513,16.326309836023718,2.244856562859845,8,-2.799999237060547,-4.224998474121094,-1.1899967193603516,-3.2699966430664062,-1.0999984741210938,0,-0.00905252645169008,2.220755801280146,80.69999694824219,1.8069975840399404,80.5199966430664,3.230823405129409,79.12000274658203,-0.00905252645169008
2301,2014-08-19,80.7699966430664,80.80000305175781,80.16000366210938,80.63999938964844,132400.0,0.0016120691270076204,5.736478618751255,-0.2653016738030362,70.77975369876353,62.888274007985096,-1.8136869814654801,-3.858691201891503,-3.0001854297069883,-5.850341016217655,15.242035684054574,0.6399993896484375,1.2502580613717669,3.356997299194333,-1.3699724843576035,8.08396708274627,0.9935124074183648,5.720482190970301,-6.6723771005620165,78.51548530148058,13.302458039991649,2.363484891775965,8,-2.259998321533203,-4.3549957275390625,-1.392496109008789,-3.399993896484375,-2.399993896484375,1,-0.015476043728513744,1.985048793541261,80.63999938964844,2.220755801280146,80.69999694824219,1.8069975840399404,80.5199966430664,-0.015476043728513744
2302,2014-08-20,80.62000274658203,80.76000213623047,80.13999938964844,80.55000305175781,94500.0,-0.0018570496808019143,2.5428882833787467,0.5384705675215682,80.74276802944244,65.03519438911584,-1.0498277916806842,-3.5048368046319354,-2.8312628004454865,-5.611799323181259,15.816905248817731,0.6299972534179688,1.717151975979192,2.963503265380865,-1.90246044636433,7.82946697712606,0.5305214095082675,5.396485121253463,-6.089040394938451,70.58832957740158,-2.3516629930253856,2.4329818558726006,8,-1.1150016784667969,-4.2050018310546875,-1.3500022888183594,-3.25,-1.6200027465820312,2,-0.013148166111086157,5.736478618751255,80.7699966430664,1.985048793541261,80.63999938964844,2.220755801280146,80.69999694824219,-0.013148166111086157
2303,2014-08-21,80.94000244140625,81.0999984741211,80.19000244140625,80.66000366210938,198700.0,0.003969234481795869,2.0333663945474427,4.0,79.8737565182304,67.30930724705594,-1.1699148358018903,-3.662948765678223,-3.0975991419537365,-5.84911375904808,16.350759575287427,0.9099960327148438,2.2946665037632243,3.0615028381347713,-1.984117108434262,8.107122784703805,0.5386928648502476,5.584312811419295,-6.001697849171833,69.35500741406149,-6.915834872269599,2.522809973284519,8,-0.9600028991699219,-4.525001525878906,-1.8800029754638672,-3.5699996948242188,-0.910003662109375,3,-0.01952065460089991,2.5428882833787467,80.62000274658203,5.736478618751255,80.7699966430664,1.985048793541261,80.63999938964844,-0.01952065460089991
2304,2014-08-22,81.0999984741211,81.27999877929688,79.44999694824219,80.91000366210938,228700.0,0.0019767238434502676,5.6546074990636574,0.6785558583106267,78.4750140105943,69.02117519869384,-1.0009234400686466,-3.6177873311878272,-3.182590626189466,-5.918427548344567,16.849475342992687,1.8300018310546875,2.6449903643398187,2.973498916625971,-2.1983362560028468,8.145334089254789,0.38758133031156206,5.55941650294038,-5.778792175731283,90.16392759169855,11.116868274531356,2.585917586314408,8,-1.1199989318847656,-4.68499755859375,-2.9499969482421875,-3.7299957275390625,-0.5999984741210938,4,-0.009741071891381514,2.0333663945474427,80.94000244140625,2.5428882833787467,80.62000274658203,5.736478618751255,80.7699966430664,-0.009741071891381514
2305,2014-08-25,80.97000122070312,81.93000030517578,80.22000122070312,81.27999877929688,166300.0,-0.001602925473043637,1.1242216598902506,-1.6316106493193592,82.95929703441259,71.49012744725391,-0.745528333944705,-3.3350830272787846,-2.972717235069311,-5.702692837867943,17.85411899471899,1.7099990844726562,2.67583976156763,2.6380016326904325,-2.6473167090775718,7.923319974458437,-0.004657538193569621,5.280660803574435,-5.288867318527252,61.290411894456085,-19.731815628260748,2.6426591708840026,8,-0.625,-4.25,-2.9975013732910156,-3.5999984741210938,-0.48000335693359375,0,-0.027294047809740984,5.6546074990636574,81.0999984741211,2.0333663945474427,80.94000244140625,2.5428882833787467,80.62000274658203,-0.027294047809740984
2306,2014-08-26,81.55000305175781,81.55999755859375,80.38999938964844,80.77999877929688,232000.0,0.007163169350507426,1.9620458540165724,-2.483904311872416,81.21497460578463,73.9261467433095,-1.015297654353418,-3.7223777973738947,-3.500562943719572,-6.186167638283564,19.36121536268117,1.1699981689453125,2.8035364269650387,2.974503326416013,-2.4375670177855824,8.386573670617608,0.2684681543152152,5.68053849851681,-5.368959837341947,84.6775508446159,5.046206902907471,2.7060351721007994,8,-1.1150016784667969,-4.8300018310546875,-3.577503204345703,-4.180000305175781,0.899993896484375,1,-0.02464748082173296,1.1242216598902506,80.97000122070312,5.6546074990636574,81.0999984741211,2.0333663945474427,80.94000244140625,-0.02464748082173296
2307,2014-08-27,81.77999877929688,81.98999786376953,81.13999938964844,81.36000061035156,198400.0,0.002820303113821865,1.0238147138964577,0.5454491409547589,73.237313314219,74.90084746986099,-0.9256328558150102,-3.6263674235489276,-3.6856154072608405,-6.2908134344156394,20.10070715055281,0.8499984741210938,2.7715192663033434,2.8794990539550724,-2.479721007165395,8.23871911507554,0.1998890233948316,5.559109084515313,-5.139038997620219,91.73232248898394,12.9646428706952,2.679610030560237,8,-1.0600013732910156,-5.029998779296875,-4.007497787475586,-4.409996032714844,2.0500030517578125,2,-0.041697188598859514,1.9620458540165724,81.55000305175781,1.1242216598902506,80.97000122070312,5.6546074990636574,81.0999984741211,-0.041697188598859514
2308,2014-08-28,81.08000183105469,81.87000274658203,80.83000183105469,81.5999984741211,124800.0,-0.008559512823316351,-1.0392241927400836,-1.2380926430517711,71.51810169232496,75.83055939338868,-0.15404479628010392,-2.455261579147262,-2.9217699505888106,-5.469701532341929,19.919713144671157,1.0400009155273438,2.825252614248342,1.800502014160159,-2.992868389113454,6.593872417433772,-0.5961831874766403,4.1971872157969585,-3.904138241168738,64.17339745226374,-14.210100276043036,2.396685201636806,8,-0.3600044250488281,-4.3300018310546875,-3.3075008392333984,-3.7099990844726562,2.6699981689453125,3,-0.025653697386301966,1.0238147138964577,81.77999877929688,1.9620458540165724,81.55000305175781,1.1242216598902506,80.97000122070312,-0.025653697386301966
2309,2014-08-29,82.5199966430664,82.5999984741211,81.2300033569336,81.30999755859375,131700.0,0.017760172416031894,-1.0000111379039578,-2.3269363381604236,71.95695542130575,76.75088159167528,-1.4625228586090202,-3.4250384203592574,-4.272774588718562,-6.803887021031542,19.089286275789828,1.5199966430664062,2.9463106382505657,2.8304969787597685,-1.5628012638678968,7.223795221387434,0.633847857445943,5.027146100073594,-4.862719625792096,96.6385746479415,18.472086445407967,2.196649121313832,8,-1.4949989318847656,-5.464996337890625,-4.749996185302734,-5.014995574951172,1.3300018310546875,4,-0.030174478490829548,-1.0392241927400836,81.08000183105469,1.0238147138964577,81.77999877929688,1.9620458540165724,81.55000305175781,-0.030174478490829548
2310,2014-09-02,82.52999877929688,83.41999816894531,81.9000015258789,83.12999725341797,251600.0,0.00012120863593501063,1.5762648304399831,-0.49586688272792045,81.8183394511076,77.9773911197135,-1.314464673891834,-3.0121745651473475,-4.176039028290589,-6.718124430235093,19.02225893710382,1.5199966430664062,2.866039496270588,2.4739990234375,-1.549783803279169,6.497781850154169,0.46210761007917256,4.485890436795827,-4.279595187200954,70.62707101634655,-7.846675451331379,2.011891413358332,9,-1.095001220703125,-5.064998626708984,-4.829998016357422,-5.024997711181641,2.2600021362304688,1,-0.024597101772962926,-1.0000111379039578,82.5199966430664,-1.0392241927400836,81.08000183105469,1.0238147138964577,81.77999877929688,-0.024597101772962926
2311,2014-09-03,81.4000015258789,82.5,81.12999725341797,82.43000030517578,532200.0,-0.013691957713943825,1.3418887019575623,1.7166689978764798,67.22062667398109,76.47493096910671,-0.09577493986236618,-1.4119194485941193,-2.982149517963805,-5.48215366314426,18.642992223209003,1.4000015258789062,2.7805063213182564,0.9995018005371037,-2.098242054361606,4.097245655435813,-0.5493701269122511,2.5483737279864584,-2.425854693024064,22.00774134253968,-55.116119255368595,1.5488719274493574,9,0.03499603271484375,-3.9350013732910156,-3.700000762939453,-3.895000457763672,3.2099990844726562,2,-0.011179405958856914,1.5762648304399831,82.52999877929688,-1.0000111379039578,82.5199966430664,-1.0392241927400836,81.08000183105469,-0.011179405958856914
2312,2014-09-04,81.05999755859375,82.0199966430664,80.19999694824219,81.33999633789062,141200.0,-0.004176952836752235,1.219512648982592,0.2718437972208231,54.8561454641259,73.69519640753954,0.35001354107897953,-0.7097876014906888,-2.602163749674318,-5.0290938502667615,18.697877988969246,1.8199996948242188,2.683844157504268,0.4064979553222656,-1.9046394497734696,2.717635360418001,-0.749070747225602,1.5620666578701332,-1.4634315386862369,26.708083364135227,-45.728029287766866,1.1555687025478685,9,0.375,-3.5949974060058594,-3.5824966430664062,-3.5549964904785156,2.69000244140625,3,0.017147784746029515,1.3418887019575623,81.4000015258789,1.5762648304399831,82.52999877929688,-1.0000111379039578,82.5199966430664,0.017147784746029515
2313,2014-09-05,81.31999969482422,81.4000015258789,80.76000213623047,80.76000213623047,89800.0,0.003207527067127458,-1.2857220708446866,-2.0,55.49650115050125,71.14202831197363,0.16716140009843627,-0.8196416609235939,-2.8338128095840602,-5.179927065342582,19.711439267611887,0.6399993896484375,2.4868095978461895,0.5444999694824162,-1.6257618479151574,2.71476178687999,-0.5406309392163706,1.629630878181203,-1.1881531740514077,34.78268080710434,-35.560855906796405,1.0851309086987848,9,0.48999786376953125,-3.854999542236328,-3.802499771118164,-3.7649993896484375,1.9300003051757812,4,0.030865742076364278,1.219512648982592,81.05999755859375,1.3418887019575623,81.4000015258789,1.5762648304399831,82.52999877929688,0.030865742076364278
2314,2014-09-08,81.55999755859375,81.69000244140625,80.0999984741211,81.13999938964844,177900.0,0.002951277234016114,3.6764276898911703,0.75,57.903795835540016,68.35808373432114,-0.0008086311871551288,-0.8487657763829191,-3.0340247415993815,-5.307773010848393,20.60677471864882,1.5900039672851562,2.200963530265682,0.6229980468749972,-1.2399936597864212,2.4859897535364155,-0.3084978064557191,1.5544939002057134,1.8600006103515625,43.97588008061421,-24.759006368506853,0.9314958533307102,9,0.20000076293945312,-4.094997406005859,-4.62249755859375,-4.004997253417969,0.44000244140625,0,0.026851428481627027,-1.2857220708446866,81.31999969482422,1.219512648982592,81.05999755859375,1.3418887019575623,81.4000015258789,0.026851428481627027
2315,2014-09-09,80.4000015258789,81.5,80.12000274658203,81.5,183000.0,-0.014222609948970288,1.5090893958204732,-2.61905540417802,47.299296088389916,64.58967501016616,1.1955554489895377,0.3886507298414017,-1.8962257125812414,-4.0627875400167,20.73956257987487,1.4399948120117188,1.8854501305761744,-0.5734981536865291,-2.358961983137746,1.211965675764688,-1.4662300684121448,0.3192337610390865,2.953596649169924,12.500119209213759,-52.7256936648568,0.892731914725612,9,1.3599967956542969,-1.6800041198730469,-4.382499694824219,-3.049999237060547,-1.4000015258789062,1,0.04291040898962817,3.6764276898911703,81.55999755859375,-1.2857220708446866,81.31999969482422,1.219512648982592,81.05999755859375,0.04291040898962817
2316,2014-09-10,80.4800033569336,80.81999969482422,80.06999969482422,80.31999969482422,103900.0,0.000995047631049406,-1.2727146622277707,-0.14545807641889597,48.96755361406873,61.8930350434828,1.0591985743736387,0.4573227938013673,-2.003755408833655,-4.051841408900174,20.927248827035243,0.75,1.592850966124189,-0.5729965209960994,-2.089126961946718,0.9431339199545192,-1.3310617414714159,0.185068699479217,2.808522824096684,21.025861731679644,-41.723795250416075,0.7580652204753097,9,1.2649955749511719,-1.7600059509277344,-4.462501525878906,-3.1300010681152344,-1.19000244140625,2,0.05355364536304319,1.5090893958204732,80.4000015258789,3.6764276898911703,81.55999755859375,-1.2857220708446866,81.31999969482422,0.05355364536304319
2317,2014-09-11,80.87999725341797,80.9800033569336,80.12999725341797,80.27999877929688,161400.0,0.004970102880219596,1.1249868871532247,3.749904634751097,49.56264298210201,59.4535396312358,0.5790020094882777,0.20653290599477714,-2.4484739174232573,-4.3723278241317445,21.16335104900349,0.850006103515625,1.2738928156681624,-0.2610023498535128,-1.479903291942989,0.9578985922359635,-0.8704528208982509,0.34844812119122537,2.279787868164064,49.99976452525938,-11.422190127035023,0.6094504710447359,9,0.8650016784667969,-1.9899978637695312,-4.862495422363281,-3.5299949645996094,-1.8299942016601562,3,0.0461177483135482,-1.2727146622277707,80.4800033569336,1.5090893958204732,80.4000015258789,3.6764276898911703,81.55999755859375,0.0461177483135482
2318,2014-09-12,80.04000091552734,80.87999725341797,79.58999633789062,80.87999725341797,138300.0,-0.01038571175093761,2.071444141689373,-1.3999974568620221,42.97081798680536,56.23285769406909,1.403559349345457,1.06323815571767,-1.687096243678326,-3.4725492264103366,20.7308249010913,1.2900009155273438,0.9334043262068974,-1.0769989013671903,-2.3643626945004286,0.2103648917660479,-1.7206807979338095,-0.4333170048005712,2.9961927889843736,21.4287271300481,-34.855667895180346,0.6436818965666207,9,1.464996337890625,-0.48000335693359375,-4.3600006103515625,-2.6899986267089844,0.0,4,0.04635181211939421,1.1249868871532247,80.87999725341797,-1.2727146622277707,80.4800033569336,1.5090893958204732,80.4000015258789,0.04635181211939421
2319,2014-09-15,79.4800033569336,80.0199966430664,78.70999908447266,80.0199966430664,195400.0,-0.006996471166770268,3.8519031337421232,0.6428519527702089,40.652434664157354,51.65886827329685,1.6617341037780022,1.609679663047757,-1.1906344197446685,-2.860208916685764,19.943814983743945,1.3300018310546875,0.7091339295068622,-1.5759967803955135,-3.0488134942363985,-0.10318006655462852,-2.312405137315963,-0.8395884234750639,3.349418505580857,27.598710386637897,-26.893639103030296,0.7364083569204458,9,1.1249961853027344,1.0749969482421875,-3.3600025177001953,-2.1300010681152344,1.25,0,0.04743327231801797,2.071444141689373,80.04000091552734,1.1249868871532247,80.87999725341797,-1.2727146622277707,80.4800033569336,0.04743327231801797
2320,2014-09-16,79.91000366210938,80.16999816894531,79.37000274658203,79.52999877929688,143600.0,0.005410169690666766,-1.2857111716621255,-0.7037214953799203,39.514039298327766,48.58035856489092,0.9174875464684362,1.1828301258600504,-1.6305149115928828,-3.2281284727590958,19.073257183332622,0.7999954223632812,0.5445029500334186,-1.1094966888427678,-2.659861990837385,0.44086861315184933,-1.8846793398400763,-0.3343140378454592,2.589864378161735,52.86353828470024,2.098971334926709,0.7751826509973082,9,0.45499420166015625,1.1199951171875,-3.7900028228759766,-2.5600013732910156,-0.28000640869140625,1,0.02615437670016818,3.8519031337421232,79.4800033569336,2.071444141689373,80.04000091552734,1.1249868871532247,80.87999725341797,0.02615437670016818
2321,2014-09-17,79.5199966430664,79.87000274658203,79.22000122070312,79.68000030517578,103100.0,-0.004880578165057714,1.407374964679288,-0.42105685833601025,35.83956449285962,46.46740512363911,1.1317909656326748,1.554066511331726,-1.2241753281638807,-2.7688963398518354,18.236945952540605,0.69000244140625,0.23921128686787085,-1.4370037078857365,-3.1244426877073437,0.2504352719358707,-2.280723197796533,-0.59328421797494,2.67668188074083,35.68264467254163,-9.490827161344107,0.8437194899108006,9,0.6800041198730469,1.5100021362304688,-3.484996795654297,-2.169994354248047,0.3800048828125,2,-0.006539193473566907,-1.2857111716621255,79.91000366210938,3.8519031337421232,79.4800033569336,2.071444141689373,80.04000091552734,-0.006539193473566907
2322,2014-09-18,79.55999755859375,79.9000015258789,78.95999908447266,79.9000015258789,161900.0,0.0005030296430581505,4.5293616066419835,2.1249761586877742,39.617445901072074,44.70306565148031,0.9573103318266192,1.5078912875160881,-1.2986227476423409,-2.7495944171181748,17.44017819207762,0.94000244140625,-0.14269910879315262,-1.3440025329589815,-3.13915728905161,0.4511522231336471,-2.2415799110052887,-0.4464251549126743,2.3577466100667266,39.17046964764121,-3.4509419880356873,0.8975773780463134,9,0.6400032043457031,1.5050010681152344,-3.5249977111816406,-2.2099952697753906,1.0100021362304688,3,-0.0033936230687734437,1.407374964679288,79.5199966430664,-1.2857111716621255,79.91000366210938,3.8519031337421232,79.4800033569336,-0.0033936230687734437
2323,2014-09-19,79.36000061035156,79.9000015258789,78.80999755859375,79.56999969482422,345900.0,-0.002513787762435493,1.5057483360079977,0.6176371592056547,24.013165737460753,40.937440085027056,0.9499395797769665,1.6690208402242774,-1.093230003563292,-2.483191385817861,16.486550963107664,1.0900039672851562,-0.3847854406771489,-1.4649993896484403,-3.387994629069823,0.45799584977294217,-2.4264970093591387,-0.503501769937742,2.301123951573885,44.52068037519923,8.37136349761493,0.9614976197106913,9,0.7449989318847656,1.7049980163574219,-3.325000762939453,-2.009998321533203,1.6100006103515625,4,-0.0039062192062699896,4.5293616066419835,79.55999755859375,1.407374964679288,79.5199966430664,-1.2857111716621255,79.91000366210938,-0.0039062192062699896
2324,2014-09-22,80.30999755859375,81.38999938964844,79.72000122070312,79.88999938964844,231000.0,0.011970727582356844,-3.394763788222539,-2.0,34.1880007477253,39.48062949161988,-0.21905233387774103,0.6922989375568278,-2.0108843463373347,-3.380702417101901,16.023511309571198,2.029998779296875,-0.4842321776935137,-0.4755023956298885,-2.4071487653055783,1.4561439740458013,-1.4413255804677334,0.4903207892079564,1.1150369651354737,58.13949362147584,25.262832408336536,0.9658231848378438,9,-0.2599983215332031,0.7550010681152344,-3.6474990844726562,-2.9599952697753906,3.19000244140625,0,-0.003361930659621981,1.5057483360079977,79.36000061035156,4.5293616066419835,79.55999755859375,1.407374964679288,79.5199966430664,-0.003361930659621981
2325,2014-09-23,78.76000213623047,80.45999908447266,78.6500015258789,80.30000305175781,208600.0,-0.019300155266875896,-1.05681291100062,-3.6666848319709353,32.258038052696236,37.624016651467386,1.2000418384572527,2.1800077349245868,-0.46233197490174405,-1.768019843382561,15.095932049753458,1.80999755859375,-0.6585146913007804,-1.9149978637695284,-4.044879004942004,0.21488327740294721,-2.979938434355759,-0.8500572931832977,2.6299972534179688,4.014623945736585,-28.987828105745084,1.0649405705862351,9,1.2599983215332031,2.2749977111816406,-1.7175025939941406,-1.4099998474121094,4.540000915527344,1,0.025012711621003048,-3.394763788222539,80.30999755859375,1.5057483360079977,79.36000061035156,4.5293616066419835,79.55999755859375,0.025012711621003048
2326,2014-09-24,79.54000091552734,79.72000122070312,78.44000244140625,78.95999908447266,151600.0,0.009903488549273032,1.723394584767223,-0.3766243417174054,40.355329212030846,36.60098178812614,0.30472655650299885,1.3088069205899444,-1.1915409615774024,-2.489580085224091,14.171470540891296,1.279998779296875,-0.8693319772542907,-1.03449897766113,-3.180165705621718,1.1111677502994581,-2.107332341641424,0.03833438631916408,1.8499984741210938,37.288122442857066,3.345328468298007,1.0728333639802912,9,0.375,1.3899993896484375,-2.4125003814697266,-2.1899986267089844,3.7699966430664062,2,0.001131460106295501,-1.05681291100062,78.76000213623047,-3.394763788222539,80.30999755859375,1.5057483360079977,79.36000061035156,0.001131460106295501
2327,2014-09-25,78.37000274658203,79.94999694824219,77.5999984741211,78.87999725341797,425900.0,-0.014709556895628806,-1.2926780251434695,-0.8792980979190235,33.21954310314898,35.517506801053216,1.2083056113482087,2.329682092610639,0.039265140930695,-1.2654374798224808,13.188188445406787,2.3499984741210938,-0.9568290120477343,-2.0339973449707003,-4.3140542957066685,0.24605960576526797,-3.1740258203386844,-0.8939688696027162,2.6659970092773477,20.316730513343384,-12.961333465754766,1.1400284753679857,9,1.1249961853027344,2.139995574951172,-0.9075031280517578,-1.0200004577636719,6.799995422363281,3,0.019522760312313592,1.723394584767223,79.54000091552734,-1.05681291100062,78.76000213623047,-3.394763788222539,80.30999755859375,0.019522760312313592
2328,2014-09-26,79.0,79.08000183105469,77.72000122070312,78.83999633789062,170300.0,0.008038755025377986,7.499809269502194,-0.3137360500254316,36.05662387657304,35.00686115798829,0.4640722552361609,1.6188666390042243,-0.4810524265599838,-1.8332451268927485,12.406241346126237,1.3600006103515625,-1.0600532478815268,-1.2999999999999972,-3.63921044226727,1.0392104422672759,-2.4696052211336337,-0.13039477886636064,1.5549595764160244,36.939345321612116,4.807340006615981,1.1696052211336387,9,0.4949989318847656,1.5099983215332031,-1.039999008178711,-1.6499977111816406,5.900001525878906,4,0.01987341385853436,-1.2926780251434695,78.37000274658203,1.723394584767223,79.54000091552734,-1.05681291100062,78.76000213623047,0.01987341385853436
2329,2014-09-29,80.02999877929688,80.13999938964844,78.0,78.33000183105469,213200.0,0.013037959231606111,1.2291681567842072,10.624737745565517,47.95578144982419,35.94483250815456,-0.5360796657529647,0.41398392301283593,-1.4138990201376487,-2.834191712230705,10.909227934866161,2.1399993896484375,-1.1851940663186014,-0.14550132751465128,-2.2394053713943407,1.9484027163650381,-1.192453349454496,0.9014506944251934,0.11126624279785347,84.96502750316112,48.269825605740664,1.046952021939847,9,-0.5349998474121094,0.4799995422363281,-1.832498550415039,-2.6799964904785156,5.739997863769531,0,0.011745626087019456,7.499809269502194,79.0,-1.2926780251434695,78.37000274658203,1.723394584767223,79.54000091552734,0.011745626087019456
2330,2014-09-30,80.5,80.66999816894531,79.54000091552734,80.0999984741211,456600.0,0.005872813043509728,2.0540554473003207,0.23529543761388014,50.105914652429405,37.529982525884535,-1.0209527753751502,-0.22756482134435885,-1.7750924451071342,-3.212555364678508,9.008927015916298,1.1299972534179688,-1.1811128341402224,0.42599983215332315,-1.3617746513511833,2.2137743156578296,-0.46788740959893005,1.3198870739055764,-2.9000015258789062,94.4625998096379,53.48089725243278,0.8938872417522551,9,-1.0050010681152344,0.009998321533203125,-2.302499771118164,-3.1499977111816406,4.629997253417969,1,0.037267080745341685,1.2291681567842072,80.02999877929688,7.499809269502194,79.0,-1.2926780251434695,78.37000274658203,0.037267080745341685
2331,2014-10-01,80.48999786376953,80.66000366210938,79.5,80.2699966430664,336600.0,-0.00012425013950889685,3.142775401215226,0.5500009536706785,47.845304333164734,38.44418901833927,-0.9598215414907258,-0.3048639658661614,-1.6564120024376336,-3.120262464871786,7.6370094025615645,1.160003662109375,-1.106379708339091,0.46149787902831463,-1.2277886577980865,2.150784415854716,-0.38314538938487885,1.306141147441508,-2.828599395751951,94.13679729417407,52.05291465332682,0.8446432684131993,10,-0.9949989318847656,0.020000457763671875,-1.9574966430664062,-3.139995574951172,5.0,2,0.03491123447094946,2.0540554473003207,80.5,1.2291681567842072,80.02999877929688,7.499809269502194,79.0,0.03491123447094946
2332,2014-10-02,82.44999694824219,82.62000274658203,80.41000366210938,80.45999908447266,528500.0,0.02435084030925161,-1.1148430855044371,9.045394645581911,61.84856575501444,42.64812235362301,-2.756654560960442,-2.271868312056341,-3.4749796764179166,-4.996755304405113,7.356913154499797,2.2099990844726562,-1.0000761277542694,2.351996994018549,0.39143433842794195,4.312559649609156,1.3717156662232384,3.3322783218138596,-4.728426486206047,96.530494991849,49.692670222035886,0.9802813277953061,10,-2.339996337890625,-1.9399986267089844,-3.872495651245117,-5.099994659423828,-2.2899932861328125,3,0.010430571766927077,3.142775401215226,80.48999786376953,2.0540554473003207,80.5,1.2291681567842072,80.02999877929688,0.010430571766927077
2333,2014-10-03,83.83000183105469,84.2300033569336,82.5999984741211,83.1500015258789,455100.0,0.01673747645714041,1.2027043049276498,0.34170906288698133,69.7907157400896,46.60397957499683,-3.8396937081301843,-3.6408572185571444,-4.718779802948461,-6.284381509315438,7.349173259508126,1.7800064086914062,-0.7784169613898229,3.606501770019534,1.0776107188062412,6.135392821232827,2.3420562444128876,4.870947295626181,-5.912494077636708,93.57943322079065,42.47767251526449,1.2644455256066487,10,-2.9150009155273438,-2.9150009155273438,-5.095003128051758,-6.479999542236328,-3.8100051879882812,4,0.015984686969125583,-1.1148430855044371,82.44999694824219,3.142775401215226,80.48999786376953,2.0540554473003207,80.5,0.015984686969125583
2334,2014-10-06,83.75,84.48999786376953,83.06999969482422,83.87999725341797,319800.0,-0.0009543341203298583,1.1037033688053486,-0.1911723457011747,68.04509660793084,50.58031941446734,-3.598871346376569,-3.571485459511294,-4.489088925588035,-6.100830400112585,7.878727144819722,1.4199981689453125,-0.5876081236602317,3.4169998168945312,0.48665771431630844,6.347341919472754,1.951828765605427,4.8821708681836355,-5.453742510371086,85.17037714299693,32.8749242218766,1.4651710512891087,10,-2.7050018310546875,-2.7050018310546875,-5.01500129699707,-6.399997711181641,-2.589996337890625,0,0.01373136150303167,1.2027043049276498,83.83000183105469,-1.1148430855044371,82.44999694824219,3.142775401215226,80.48999786376953,0.01373136150303167
2335,2014-10-07,83.8499984741211,84.1500015258789,82.93000030517578,83.02999877929688,479400.0,0.001194011631296732,-1.3921671291690665,-6.3078232290627385,70.91790174510575,53.97616080703122,-3.2418381525776425,-3.5834941088204317,-4.4583614410736345,-6.095327567739616,8.394001654231358,1.220001220703125,-0.2541574579414032,3.344498443603513,0.018129731784313208,6.670867155422712,1.68131408769392,5.0076827995131055,-5.058241754560925,87.17435543820112,31.42348953490533,1.663184355909598,10,-2.8050003051757812,-2.8050003051757812,-4.809999465942383,-6.499996185302734,-0.089996337890625,1,0.02289801077978426,1.1037033688053486,83.75,1.2027043049276498,83.83000183105469,-1.1148430855044371,82.44999694824219,0.02289801077978426
2336,2014-10-08,84.79000091552734,84.81999969482422,82.97000122070312,83.51000213623047,291100.0,0.011210524251784815,1.7611992985492724,1.5609747020348161,73.24447512781788,58.42337547643888,-3.7535360674153537,-4.410157624644896,-5.248216891632637,-6.933191118454815,9.088669765738164,1.8499984741210938,-0.0025844936152452647,4.069001007080075,0.23055407227792557,7.907447941882225,2.1497775396790075,5.988224474481143,-5.5423849044304205,99.31975495954342,39.75843223056415,1.9192234674010746,10,-3.520000457763672,-3.5800018310546875,-5.340002059936523,-7.325000762939453,-1.5400009155273438,2,0.004009863594993446,-1.3921671291690665,83.8499984741211,1.1037033688053486,83.75,1.2027043049276498,83.83000183105469,0.004009863594993446
2337,2014-10-09,84.61000061035156,85.0,83.91999816894531,84.66000366210938,334800.0,-0.002122895426727389,1.9589264438452374,-0.039064921441003264,73.3748975840015,62.56985033281982,-2.9003055195498035,-4.149114176183531,-4.8719323704600725,-6.658566260780702,9.740793327907337,1.0800018310546875,0.41771063638788064,3.70250053405762,-0.5124691715263197,7.91747023964156,1.5950156812656502,5.80998538684959,-4.805146230881917,83.75003576276413,21.36555411527948,2.107484852791971,10,-3.1100006103515625,-3.3100013732910156,-5.160001754760742,-7.145000457763672,-2.1100006103515625,3,0.01040062932360164,1.7611992985492724,84.79000091552734,-1.3921671291690665,83.8499984741211,1.1037033688053486,83.75,0.01040062932360164
2338,2014-10-10,83.75,86.91999816894531,83.18000030517578,84.66999816894531,975900.0,-0.010164290322039582,-2.6310701905128737,18.398840402807444,65.43986817720469,64.51252663586209,-1.4479243926858345,-3.1588759027611957,-3.7642104108089285,-5.68147590884675,11.15182269021604,3.7399978637695312,0.7247828412505868,2.6569999694824276,-1.720632220404866,7.034632159369721,0.46818387453878074,4.845816064426074,-3.321728146066718,20.55138180072929,-40.619798715527104,2.188816094943647,10,-0.5400009155273438,-1.4900016784667969,-4.30000114440918,-6.284999847412109,-1.6200027465820312,4,-0.04286562791511195,1.9589264438452374,84.61000061035156,1.7611992985492724,84.79000091552734,-1.3921671291690665,83.8499984741211,-0.04286562791511195
2339,2014-10-13,83.25,84.01000213623047,81.0,83.5,518200.0,-0.005970149253731294,3.740144897934664,0.2717396712719553,72.249732895683,66.9729508851125,-0.49520970689864896,-2.4895987179739336,-3.0436267130656915,-5.063230833046916,12.086675521165798,3.0100021362304688,1.2346935081473305,1.9685001373291016,-2.441241445196667,6.37824171985487,-0.23637065393377554,4.173370928591979,3.6699981689453125,38.00676851224183,-29.138773506570978,2.2048707912628838,10,-0.04000091552734375,-0.9900016784667969,-3.6125011444091797,-5.784999847412109,-2.5199966430664062,0,-0.0387988391223254,-2.6310701905128737,83.75,1.9589264438452374,84.61000061035156,1.7611992985492724,84.79000091552734,-0.0387988391223254
2340,2014-10-14,82.0,84.18000030517578,81.7699966430664,83.77999877929688,507400.0,-0.01501501501501501,-1.151783707195455,7.1199951171875,61.647717215474664,68.50655231648025,1.106278413670708,-1.1330871984521877,-1.6113894485533535,-3.7131889442220825,13.216657878977328,2.410003662109375,1.6867598795349181,0.6140003204345703,-3.7577868680511415,4.985787508920282,-1.5718932738082856,2.799893914677426,4.9199981689453125,16.891897116551924,-51.798467267975504,2.185893594242859,10,1.6650009155273438,0.2599983215332031,-2.387500762939453,-4.534999847412109,-1.4899978637695312,1,-0.010243857779153931,3.740144897934664,83.25,-2.6310701905128737,83.75,1.9589264438452374,84.61000061035156,-0.010243857779153931
2341,2014-10-15,79.0,79.33000183105469,75.08000183105469,78.08999633789062,1190800.0,-0.03658536585365857,4.413987482019982,-0.511238363022271,52.54236035722048,67.47252949450315,4.327810840647047,1.9246355856027435,1.5619888897790446,-0.6346857467489428,14.146712049882638,6.9199981689453125,1.882287805653803,-2.359999847412112,-6.784381876575182,2.0643821817509576,-4.572190861993647,-0.14780883283057733,7.801598205566407,33.108102883448076,-39.97856726215908,2.2121910145815322,10,2.0,2.0,1.2399978637695312,-1.5349998474121094,-0.37000274658203125,2,0.06025319159785414,-1.151783707195455,82.0,3.740144897934664,83.25,-2.6310701905128737,83.75,0.06025319159785414
2342,2014-10-16,79.29000091552734,80.02999877929688,77.45999908447266,78.48999786376953,580400.0,0.003670897664903139,1.2543869042042002,0.8791206948589825,51.20332223431527,65.40726354941711,3.9587280532389713,1.7005585967339414,1.4042764007418214,-0.8607849879213347,14.80504061363302,2.5699996948242188,2.040651238882333,-2.0564990997314396,-6.505584991505032,2.3925867920421524,-4.281042045618236,0.1680438461553564,7.042733435058594,35.55743569784495,-40.36245311160607,2.2245429458867974,10,1.7099990844726562,1.7099990844726562,0.9424972534179688,-1.8250007629394531,0.4499969482421875,3,0.04994323418776969,4.413987482019982,79.0,-1.151783707195455,82.0,3.740144897934664,83.25,0.04994323418776969
2343,2014-10-17,79.05000305175781,80.0199966430664,78.30999755859375,79.94000244140625,402500.0,-0.0030268364358478905,2.2571789804103934,-1.112494993228938,45.64833535699573,62.91873452153543,3.8547455237779076,2.0196921062173487,1.6836562714166519,-0.5528422117226199,15.381385555106622,1.7099990844726562,2.233649158649442,-2.280997085571286,-6.761273123522884,2.199278952380311,-4.521135104547085,-0.04085906659548755,6.832621998046875,43.62639435592389,-29.862597920262104,2.2401380189757965,10,1.9499969482421875,1.9499969482421875,1.267496109008789,-1.5850028991699219,1.2099990844726562,4,0.04364322346683913,1.2543869042042002,79.29000091552734,4.413987482019982,79.0,-1.151783707195455,82.0,0.04364322346683913
2344,2014-10-20,80.04000091552734,80.08000183105469,78.61000061035156,79.0199966430664,232500.0,0.012523691657814862,1.6727146622277709,-1.1460730022116687,48.04754314847713,60.377583566354474,2.5514532501657783,1.06292643670335,0.763086956926017,-1.4788272546442869,16.004839223629386,1.470001220703125,2.134058137955037,-1.2774993896484403,-5.7723323612585915,3.217333581961711,-3.524915875453516,0.9699170961566352,5.4105192055273506,54.50549358418117,-15.65588317766786,2.247416485805078,10,0.9599990844726562,0.9599990844726562,0.4924964904785156,-2.575000762939453,0.1699981689453125,0,0.02611189797581792,2.2571789804103934,79.05000305175781,1.2543869042042002,79.29000091552734,4.413987482019982,79.0,0.02611189797581792
2345,2014-10-21,80.7300033569336,81.18000030517578,80.08000183105469,80.20999908447266,221200.0,0.008620720058892362,-1.8205133221174536,0.509805974838063,50.96310338620024,57.90187559506362,1.5336130238208057,0.5566168553994828,0.1087637235239356,-2.098557861538893,16.821178569746746,1.1399993896484375,1.811051993945938,-0.6859970092773438,-5.0286143838025055,3.656620365247818,-2.8573056965399246,1.485311677985237,4.305696032521098,92.62299900317558,24.44120632384704,2.1713086872625786,10,0.26999664306640625,0.26999664306640625,-0.15000343322753906,-3.265003204345703,0.7199935913085938,1,0.0,1.6727146622277709,80.04000091552734,2.2571789804103934,79.05000305175781,1.2543869042042002,79.29000091552734,0.0
2346,2014-10-22,79.62999725341797,81.73999786376953,79.55000305175781,80.66999816894531,207200.0,-0.013625740837048372,-2.6500238420701274,-1.9999853282079874,37.84484329176414,53.954091784815034,2.0391355663280137,1.753619965035,1.2575480350968462,-0.9293326258694208,17.432217588177657,2.1899948120117188,1.4716700897708677,-1.7905029296875057,-6.1251145520678705,2.544108692692859,-3.957808740877695,0.3768028815026838,5.007474233700719,50.70090625824438,-13.320979512704746,2.1673058111901855,10,1.3700027465820312,1.3700027465820312,1.0675010681152344,-2.164997100830078,1.3199996948242188,2,0.011051173090109945,-1.8205133221174536,80.7300033569336,1.6727146622277709,80.04000091552734,2.2571789804103934,79.05000305175781,0.011051173090109945
2347,2014-10-23,79.9000015258789,80.5199966430664,79.70999908447266,80.04000091552734,209900.0,0.0033907356746687434,-2.115349628803662,0.13461467923559403,31.267896144360463,50.1572060033879,1.151890490158081,1.6908049244991474,1.0330503148392722,-1.1318367653838237,17.492564564785273,0.8899993896484375,1.0695442086905729,-1.596998596191412,-5.755348771271997,2.561351578889173,-3.6761736837317045,0.48217649134888063,4.355171174997224,46.35579667109305,-13.351937466540214,2.0791750875402895,10,-0.2700004577636719,1.0999984741210938,0.7149982452392578,-2.4350013732910156,1.1500015258789062,3,-0.015894921754783575,-2.6500238420701274,79.62999725341797,-1.8205133221174536,80.7300033569336,1.6727146622277709,80.04000091552734,-0.015894921754783575
2348,2014-10-24,80.56999969482422,80.63999938964844,79.48999786376953,79.95999908447266,218500.0,0.008385458775345578,2.0666707356770835,-4.35716621253406,35.64983037005973,46.09055016720754,-0.01858223607320042,1.206305892075079,0.3721494891105692,-1.7332661904244873,17.594014565193238,1.1500015258789062,0.5175254127478581,-1.005500411987299,-5.022241355345102,3.011240531370504,-3.0138708836662005,1.0028700596916025,3.318166171259051,62.6198340056794,5.879607001186436,2.008370471678901,10,-0.9399986267089844,0.43000030517578125,0.0625,-3.104999542236328,1.5400009155273438,4,-0.010301623857496556,-2.115349628803662,79.9000015258789,-2.6500238420701274,79.62999725341797,-1.8205133221174536,80.7300033569336,-0.010301623857496556
2349,2014-10-27,80.97000122070312,81.0199966430664,80.12000274658203,80.38999938964844,142100.0,0.0049646459897478845,1.6470693833587648,0.950821722490432,37.34624742139486,43.39038685675423,-0.8672096416991195,0.9279123265977063,-0.019721908999486004,-2.0792408206589528,18.495664267059013,0.899993896484375,-0.05946016802339216,-0.6524990081787081,-4.614724895013936,3.3097268786565195,-2.633611951596322,1.3286139352389057,2.5658380839790027,65.77792697482639,12.355046817309379,1.9811129434176142,10,-2.5600013732910156,0.029998779296875,-0.38500213623046875,-3.5050010681152344,2.779998779296875,0,-0.008768668318744122,2.0666707356770835,80.56999969482422,-2.115349628803662,79.9000015258789,-2.6500238420701274,79.62999725341797,-0.008768668318744122
2350,2014-10-28,83.5,83.54000091552734,81.41999816894531,81.41999816894531,190400.0,0.03124612499882229,-1.0384623849172872,3.586198731946016,45.02698521474937,42.55534517425744,-3.533659322724745,-1.4396202978791592,-2.5100899314856093,-4.545540870807258,19.57276706973275,2.5699996948242188,-0.43739837812391613,1.7274997711181612,-2.282654708743067,5.737654250979389,-0.2775774688124528,3.7325770110487753,-8.419998168945312,99.01232381763312,49.272011509517405,2.0050772399306167,10,-3.0,-2.5,-2.9425010681152344,-6.034999847412109,-0.9499969482421875,1,-0.039401208569189716,1.6470693833587648,80.97000122070312,2.0666707356770835,80.56999969482422,-2.115349628803662,79.9000015258789,-0.039401208569189716
2351,2014-10-29,83.30000305175781,84.29000091552734,82.75,83.45999908447266,249900.0,-0.0023951730328405363,-1.4444417533045515,-0.07692110185966328,44.95767126779457,41.861383955755144,-2.972111248670103,-1.0733416511591543,-2.276159949289081,-4.305194511380421,20.848577394750595,1.5400009155273438,-0.877221760500845,1.3870025634765568,-2.6308524841620624,5.404857611115176,-0.6219249603427528,3.3959300872958664,-8.050801239013666,79.37505761778665,32.53485460221931,2.0089275238193087,10,-2.0000038146972656,-2.3000030517578125,-2.772502899169922,-5.835002899169922,-0.0800018310546875,2,-0.022208956011275705,-1.0384623849172872,83.5,1.6470693833587648,80.97000122070312,2.0666707356770835,80.56999969482422,-0.022208956011275705
2352,2014-10-30,83.30999755859375,83.88999938964844,82.70999908447266,82.94999694824219,206500.0,0.00011998207046559628,-1.8095367847411443,-2.250059606122741,48.18779874988531,42.14354655496509,-2.6282945080330933,-1.0704880688433036,-2.246570168075806,-4.277565235287028,20.892444844526935,1.1800003051757812,-1.1195452705551503,1.353997039794919,-2.706240487277597,5.414234566867435,-0.676121723741332,3.38411580333117,-7.699163781738278,79.58327637782008,28.202498849451906,2.030118763536256,10,-1.8599967956542969,-2.30999755859375,-2.8874969482421875,-5.844997406005859,0.5600051879882812,3,-0.028327939977332517,-1.4444417533045515,83.30000305175781,-1.0384623849172872,83.5,1.6470693833587648,80.97000122070312,-0.028327939977332517
2353,2014-10-31,85.16999816894531,85.20999908447266,83.77999877929688,84.66000366210938,241800.0,0.022326259330921028,3.8474887498060313,1.4166490060611199,57.11110432942708,43.150608908403974,-3.943589893985532,-2.977616178629347,-4.054873103423361,-6.073575543264951,20.302230002740174,1.9000015258789062,-0.9723136295370409,3.146997833251959,-1.0840747483123465,7.378070414816264,1.0314615424698133,5.262534124034104,-9.21199770654296,99.21412683090611,44.23556408782207,2.1155362907821518,10,-2.8199996948242188,-4.1699981689453125,-5.167499542236328,-7.704998016357422,-2.5400009155273438,4,-0.04837378426397254,-1.8095367847411443,83.30999755859375,-1.4444417533045515,83.30000305175781,-1.0384623849172872,83.5,-0.04837378426397254
2354,2014-11-03,84.9000015258789,85.4800033569336,84.25,85.0999984741211,231600.0,-0.0031700909812260036,1.5624890725582135,-0.39215510277353915,61.58147884761987,44.330428404117264,-3.2538841887147356,-2.758475322365527,-3.740408215346122,-5.7314077030455906,19.5962857665829,1.2300033569335938,-0.8047163051241171,2.8195011138916044,-1.5397084954671527,7.1787107232503615,0.6398963092122187,4.99910591857099,-8.386881146152334,85.7142588691598,24.847343678762442,2.1796048046793786,11,-2.4150009155273438,-3.9000015258789062,-4.897502899169922,-7.435001373291016,-1.2300033569335938,0,-0.032862201005696146,3.8474887498060313,85.16999816894531,-1.8095367847411443,83.30999755859375,-1.4444417533045515,83.30000305175781,-0.032862201005696146
2355,2014-11-04,85.7699966430664,86.43000030517578,84.5,84.98999786376953,159500.0,0.010247292126635665,-1.1931890101696678,-3.9000534065766383,82.5794129547075,49.3009361444443,-3.72555442049358,-3.665168908442496,-4.550717988169652,-6.52104485099558,19.100863951027232,1.9300003051757812,-0.4860412429518419,3.593496322631836,-1.0076432246830933,8.194635869946765,1.2929265489743642,5.894066096289308,-8.539525625163279,82.2579718943042,17.141159456832554,2.300569773657466,11,-2.80999755859375,-4.769996643066406,-5.767498016357422,-8.304996490478516,-1.5,1,-0.02355132006676719,1.5624890725582135,84.9000015258789,3.8474887498060313,85.16999816894531,-1.8095367847411443,83.30999755859375,-0.02355132006676719
2356,2014-11-05,85.12999725341797,86.94999694824219,84.62999725341797,86.44000244140625,227000.0,-0.0074618096618542795,-1.0086532332376634,-1.679496459172894,77.18808960923826,54.40317986276406,-2.48461840111662,-3.160428654271243,-3.8759375737418225,-5.82147649778787,18.323149660024974,2.3199996948242188,-0.2544656977595139,2.936497116088873,-1.7076113935225266,7.580605625700272,0.614442861283166,5.25855137089458,-6.979573306787572,57.07545726907125,-11.293780631028952,2.3220542548057015,11,-1.9099998474121094,-4.114997863769531,-5.127498626708984,-7.664997100830078,-2.6800003051757812,2,-0.030306522787495682,-1.1931890101696678,85.7699966430664,1.5624890725582135,84.9000015258789,3.8474887498060313,85.16999816894531,-0.030306522787495682
2357,2014-11-06,85.48999786376953,85.83000183105469,79.52999877929688,81.72000122070312,640800.0,0.004228833806723786,1.8314591330616472,-2.8778486357415334,79.65008735873141,59.2920973059498,-2.199601294589442,-3.6376246946243924,-4.2036713955004075,-6.124638774802122,16.587217357888996,6.3000030517578125,-0.08168444494796745,3.252497863769534,-1.5033403488956907,8.008336076434759,0.8745787574369217,5.6304169701021465,-6.2836251569457175,80.32345761777752,8.459888875336446,2.3779191063326093,11,-2.25,-4.474998474121094,-5.487499237060547,-8.02499771118164,-3.55999755859375,3,-0.02655277459105454,-1.0086532332376634,85.12999725341797,-1.1931890101696678,85.7699966430664,1.5624890725582135,84.9000015258789,-0.02655277459105454
2358,2014-11-07,80.16000366210938,85.18000030517578,79.87000274658203,85.18000030517578,625100.0,-0.062346407004871374,1.115538290619334,-1.3315652819741735,50.39474615430562,60.74193049849544,3.4264463240209295,1.4858038348325238,1.1198863141216293,-0.75528951059934,13.956330369501469,5.6199951171875,0.2614700574973057,-1.897996520996088,-6.684367904471372,2.8883748624791963,-4.29118221273373,0.4951891707415541,6.7899932861328125,8.490633939092328,-62.86004273837721,2.393185691737644,11,3.0799942016601562,0.8549957275390625,0.1499958038330078,-2.6950035095214844,2.3299942016601562,4,0.046282421594078915,1.8314591330616472,85.48999786376953,-1.0086532332376634,85.12999725341797,-1.1931890101696678,85.7699966430664,0.046282421594078915
2359,2014-11-10,80.0199966430664,80.51000213623047,78.95999908447266,80.4000015258789,351700.0,-0.0017465944691460455,4.166624281572656,0.07569823444749925,47.57676788507887,61.02523968408761,3.819147766815064,1.4455330743602275,1.2052748016775752,-0.5728292304214477,13.070907087863517,1.5500030517578125,0.6795455005200068,-1.8765033721923885,-6.71125402986938,2.958247285484603,-4.293878701030877,0.5408719566461002,6.788400421142583,13.266556220249889,-53.10507405505022,2.417375328838496,11,2.9350013732910156,0.9950027465820312,0.8950042724609375,-2.149993896484375,4.2700042724609375,0,0.032616854784356164,1.115538290619334,80.16000366210938,1.8314591330616472,85.48999786376953,-1.0086532332376634,85.12999725341797,0.032616854784356164
2360,2014-11-11,81.16000366210938,81.19000244140625,79.95999908447266,80.22000122070312,370000.0,0.014246526704169149,1.4600067138671875,-2.4736588499839383,55.207647886438835,62.16412597504808,2.5840455606089705,0.2523047957109128,0.022447668430913836,-1.6554990404717387,11.95110218700223,1.2300033569335938,1.0582444302641392,-0.6944965362548885,-5.540043619984473,4.151050547474696,-3.117270078119674,1.7282770056098968,5.334457482910167,27.534482676304467,-39.133181950206875,2.4227735418647898,11,1.7949943542480469,-0.1450042724609375,-0.1150054931640625,-3.160003662109375,5.75,1,0.03092649573163775,4.166624281572656,80.0199966430664,1.115538290619334,80.16000366210938,1.8314591330616472,85.48999786376953,0.03092649573163775
2361,2014-11-12,83.76000213623047,83.93000030517578,81.63999938964844,81.69999694824219,460100.0,0.03203546521443701,-1.1009179770208268,2.1914891890137005,61.339609582740884,63.625438289809814,0.06275982081324116,-2.0794145473687564,-2.554612806162055,-4.198266785767288,11.426523601380268,2.7699966430664062,1.4829323428656096,1.6675018310546932,-3.05370868062208,6.388712342731466,-0.6931034247837005,4.028107086893087,2.433080526367192,69.869012121515,0.6059241808994216,2.360605255838389,11,-0.8050041198730469,-2.7450027465820312,-2.7150039672851562,-5.760002136230469,3.4199981689453125,2,0.006088759477422823,1.4600067138671875,81.16000366210938,4.166624281572656,80.0199966430664,1.115538290619334,80.16000366210938,0.006088759477422823
2362,2014-11-13,83.25,84.13999938964844,82.91999816894531,83.9000015258789,297000.0,-0.006088850563792714,1.1592994443356672,-0.31553392664688956,57.94780967051047,63.71840554993019,0.6295614018284823,-1.325486219326038,-2.016164986853852,-3.6439567954015217,11.24535385022688,1.220001220703125,1.6279932074798182,0.9594997406005916,-3.596084672334257,5.51508415353544,-1.3182924658668327,3.237291947068016,2.6537593194726554,68.97106227645388,-1.0855762901842496,2.277792206467426,11,-0.2950019836425781,-2.2350006103515625,-2.010000228881836,-5.084999084472656,4.400001525878906,3,-0.00960964626736116,-1.1009179770208268,83.76000213623047,1.4600067138671875,81.16000366210938,4.166624281572656,80.0199966430664,-0.00960964626736116
2363,2014-11-14,82.5,83.56999969482422,82.06999969482422,83.2300033569336,293700.0,-0.009009009009009028,1.1276655610326225,1.1230794511543833,54.44508872444972,62.92547331402239,1.0739276483800353,-0.32018483097158423,-1.254229809292326,-2.8612246175792677,10.916940343660386,1.5,1.777159007072683,0.036999893188479405,-4.255621767349396,4.329621553726355,-2.1093109370804655,2.1833107234574243,3.126008910072656,68.33978198785483,-2.1648056644862237,2.1463108302689413,11,0.4549980163574219,-1.4850006103515625,-1.1000003814697266,-4.244998931884766,5.279998779296875,4,-0.006909087209990505,1.1592994443356672,83.25,-1.1009179770208268,83.76000213623047,1.4600067138671875,81.16000366210938,-0.006909087209990505
2364,2014-11-17,82.12999725341797,82.91999816894531,81.54000091552734,82.54000091552734,217700.0,-0.004484881776751881,1.3589733557650925,0.5616462694522538,45.44849447413685,58.799815705070095,1.1283410984821813,0.226011112229628,-0.8840823040805077,-2.456317150381423,10.518230874248516,1.3799972534179688,1.8670157944107046,-0.4375026702880831,-4.58092904308505,3.7059237025088834,-2.5092158566865663,1.6342105161104001,3.229371263630682,51.91382800279622,-14.365719310801722,2.071713186398481,11,0.8250007629394531,-1.1149978637695312,0.6050014495849609,-2.914997100830078,5.1100006103515625,0,0.004383302354689755,1.1276655610326225,82.5,1.1592994443356672,83.25,-1.1009179770208268,83.76000213623047,0.004383302354689755
2365,2014-11-18,80.7300033569336,82.31999969482422,80.55999755859375,82.12999725341797,260700.0,-0.017046072608094653,-1.0229845746406743,3.414588760699665,42.09230491863775,54.90028407278115,1.9425032280003478,1.7138763398453989,0.5371871448274703,-1.0536347879283028,10.582426545333568,1.7600021362304688,1.6250849421454632,-1.837496566772458,-5.980922939569425,2.3059298060245084,-3.9092097531709413,0.23421661962602514,4.373390382812019,4.748762887916153,-57.40094526808793,2.071713186398481,11,1.6649971008300781,0.28499603271484375,2.004995346069336,-1.5150032043457031,6.55999755859375,1,0.044097577239701646,1.3589733557650925,82.12999725341797,1.1276655610326225,82.5,1.1592994443356672,83.25,0.044097577239701646
2366,2014-11-19,80.51000213623047,81.62999725341797,79.70999908447266,80.3499984741211,195000.0,-0.0027251481674096523,-1.666659602424448,-0.11428882833787465,41.49454563152247,50.6607794364246,1.6072603389436182,2.1114402822100686,0.7737670476333562,-0.835071195427588,11.052966521977133,1.9199981689453125,1.30794301871029,-2.1014980316162166,-6.130695934949699,1.927699871717266,-4.116096983282958,-0.08689907994947532,4.347655817304229,18.058758389319536,-40.15546472095831,2.014598951666743,11,1.55999755859375,0.5049972534179688,2.4524974822998047,-1.2950019836425781,7.439994812011719,2,0.07949324749798792,-1.0229845746406743,80.7300033569336,1.3589733557650925,82.12999725341797,1.1276655610326225,82.5,0.07949324749798792
2367,2014-11-20,78.62999725341797,80.0199966430664,77.48999786376953,79.69999694824219,564300.0,-0.02335119653370965,1.9590644840340334,-6.6873450314705325,30.157768254410627,48.41222633643626,2.695277905445707,4.101718460206399,2.635951636392008,1.0220109507877169,11.843090347165221,3.0200042724609375,0.5954899139759533,-3.9180027008056584,-8.16146367194915,0.32545827033783326,-6.039733186377404,-1.7962722152339126,5.991754345354252,18.74998431457189,-32.86203679068932,2.121730485571749,11,2.1850013732910156,3.575000762939453,2.3700027465820312,1.8400001525878906,8.620002746582031,3,0.10873716584526716,-1.666659602424448,80.51000213623047,-1.0229845746406743,80.7300033569336,1.3589733557650925,82.12999725341797,0.10873716584526716
2368,2014-11-21,79.73999786376953,79.80999755859375,78.0,79.25,465800.0,0.014116757587744999,4.7460490463215255,-0.45794205936668875,35.103921824287895,47.026354551903935,1.6979965475926946,3.0844914263086025,1.5477413558632946,-0.11618675766322895,12.567489838555396,1.80999755859375,-0.04069507816744533,-2.7665019989013615,-7.106548333277331,1.5735443354746081,-4.936525166089353,-0.5964788317133696,4.453848510902532,41.436461759593996,-5.619708410703744,2.1700231671879857,11,1.0750007629394531,2.479999542236328,1.2600021362304688,0.7299995422363281,5.790000915527344,4,0.09919744010556775,1.9590644840340334,78.62999725341797,-1.666659602424448,80.51000213623047,-1.0229845746406743,80.7300033569336,0.09919744010556775
2369,2014-11-24,80.26000213623047,80.38999938964844,79.33999633789062,79.98999786376953,265800.0,0.006521247634710736,2.962284792998215,0.5510315297781238,33.76550042395475,44.64389372273904,1.3584755315575308,2.6441346765217872,1.0740723348103245,-0.6501543465045359,13.437463464817444,1.0500030517578125,-0.7847839413821873,-2.2109977722167997,-6.615104214824882,2.1931086703912825,-4.413050993520841,-0.008944550912758586,3.53161332778744,57.34996319568837,14.137418015506917,2.202053221304042,11,0.5549964904785156,1.9599952697753906,0.7399978637695312,0.37999725341796875,4.209999084472656,0,0.09369544533903995,4.7460490463215255,79.73999786376953,1.9590644840340334,78.62999725341797,-1.666659602424448,80.51000213623047,0.09369544533903995
2370,2014-11-25,80.20999908447266,80.38999938964844,79.55000305175781,80.19000244140625,173700.0,-0.0006230133369912183,3.4210653121047243,0.07406046905905624,34.9817090381665,41.71523810667522,1.4075698229324303,2.5666129652753398,1.1569226147445022,-0.5897980055318754,13.465161924217107,0.839996337890625,-0.7670090153582976,-2.096500778198248,-6.583764805386053,2.3907632489895576,-4.3401327917921435,0.14713123539564776,3.203519323530344,65.7005222634611,23.240149125089232,2.2436320135938996,11,0.6049995422363281,2.009998321533203,0.7900009155273438,0.7900009155273438,5.410003662109375,1,0.0876449178349108,2.962284792998215,80.26000213623047,4.7460490463215255,79.73999786376953,1.9590644840340334,78.62999725341797,0.0876449178349108
2371,2014-11-26,81.44999694824219,81.81999969482422,80.19999694824219,80.25,231400.0,0.015459392568545338,-1.4923060671150392,60.0099198779092,38.296648771938365,39.53177578461165,-0.21742628620789617,1.2447288365800233,-0.022568883137111584,-1.7967984962088792,12.93588662916643,1.6200027465820312,-0.6473951367394903,-0.7640026092529268,-5.241295733277795,3.7132905147719413,-3.002649171265361,1.4746439527595072,1.6081102271068062,91.45490554003052,51.562198120555536,2.2386465620124367,11,-0.9199981689453125,0.7700004577636719,-0.4499969482421875,-0.4499969482421875,3.4000015258789062,2,0.07170048110617144,3.4210653121047243,80.20999908447266,2.962284792998215,80.26000213623047,4.7460490463215255,79.73999786376953,0.07170048110617144
2372,2014-11-28,80.94999694824219,82.72000122070312,80.9000015258789,81.69999694824219,181100.0,-0.006138735650508709,-3.282398348442689,-0.6250015894612362,53.17776271952115,39.39096178406405,-0.08715735243534084,1.6431007808884033,0.5320854028990567,-1.2919210164673416,12.336387488322195,1.8199996948242188,-0.7582957235916012,-1.1460025787353487,-5.6260693309714895,3.334064173500792,-3.386035954853412,1.0940307973827146,1.7740236684120418,62.49991918016357,17.865265523652745,2.2400333761180686,11,-0.7449989318847656,1.2700004577636719,0.0500030517578125,0.0500030517578125,6.7400054931640625,4,0.08647313482266905,-1.4923060671150392,81.44999694824219,3.4210653121047243,80.20999908447266,2.962284792998215,80.26000213623047,0.08647313482266905
2373,2014-12-01,81.05000305175781,81.9800033569336,79.61000061035156,80.69000244140625,424900.0,0.0012354058960566405,1.1351364354938485,-0.4800008138020833,54.15659627398037,40.358528650713325,-0.4631845356453539,1.2844641773383074,0.4954700038994986,-1.3651822554530213,11.287032378838429,2.3700027465820312,-1.2255796430418826,-0.8399967193603572,-5.098317712512127,3.418324273791413,-2.969157215936235,1.2891637772155207,1.6699981689453125,50.59184152551555,1.9071571499062117,2.129160496575883,12,-0.9450035095214844,1.1699943542480469,-0.7350025177001953,-0.0500030517578125,10.539993286132812,0,0.07649594959648454,-3.282398348442689,80.94999694824219,-1.4923060671150392,81.44999694824219,3.4210653121047243,80.20999908447266,0.07649594959648454
2374,2014-12-02,82.11000061035156,82.3499984741211,80.97000122070312,81.41999816894531,662700.0,0.01307831608490928,1.3589733557650925,1.9166701987877761,53.85863508972432,41.66589866972293,-1.7056882589515823,0.0049852430985026785,-0.5181385335922641,-2.3841757275132096,10.01501765830453,1.3799972534179688,-1.5879453572646582,0.3595008850097656,-3.6597226203474236,4.378724390366955,-1.650110867668829,2.3691126376883602,0.6100006103515625,80.75706742270721,28.182664005879417,2.0096117526785964,12,-2.0050010681152344,0.10999679565429688,-1.7950000762939453,-1.1100006103515625,9.099998474121094,1,0.0416514205763403,1.1351364354938485,81.05000305175781,-3.282398348442689,80.94999694824219,-1.4923060671150392,81.44999694824219,0.0416514205763403
2375,2014-12-03,83.75,85.55999755859375,83.44000244140625,84.30999755859375,529100.0,0.019973199092166105,-2.5932343661097605,-0.8115877930119416,49.955937779169965,42.60605335279488,-3.209794785434042,-1.8910622949675968,-2.0417668946916763,-3.9813615125560915,8.580807919254351,3.4499969482421875,-1.803818927292781,2.1005001068115234,-1.580743249745737,5.781743463368784,0.2598784285328861,3.9411217850901608,-6.260002136230469,69.57985736230539,18.40025823784002,1.8406216782786329,12,-2.2250022888183594,-1.5300025939941406,-4.045000076293945,-2.75,5.160003662109375,2,0.008597029500932774,1.3589733557650925,82.11000061035156,1.1351364354938485,81.05000305175781,-3.282398348442689,80.94999694824219,0.008597029500932774
2376,2014-12-04,82.55000305175781,83.69000244140625,82.05000305175781,83.44000244140625,403700.0,-0.01432832177005594,1.3597123881662,1.589291553133515,47.09303799233005,44.487749990341484,-1.888598466195262,-0.9425895072440937,-0.7620892078684562,-2.723698188617405,6.665166452821233,1.6999969482421875,-1.8517627919639068,1.0295028686523438,-2.302450901433062,4.361456638737749,-0.636474016390352,2.6954797536950394,-4.8986051940918,49.411831081271686,0.46279121370980647,1.6659768850427006,12,-0.7700042724609375,-0.3300056457519531,-1.8000030517578125,-1.5500030517578125,4.8899993896484375,3,0.03718957699976544,-2.5932343661097605,83.75,1.3589733557650925,82.11000061035156,1.1351364354938485,81.05000305175781,0.03718957699976544
2377,2014-12-05,83.22000122070312,83.37999725341797,82.16999816894531,82.47000122070312,326900.0,0.00811627067445686,1.2616973033098984,-0.842697207125345,53.0100368583753,46.47731832746231,-2.0551550771775595,-1.8881776117371203,-1.3052600480964003,-3.3203715793857214,7.0282665723750135,1.2099990844726562,-1.7020718679472395,1.8130008697509794,-1.0746442589949083,4.700645998496867,0.3691783053780284,3.2568234341239304,-5.4104313690185535,60.6723102844291,13.590470101883064,1.4438225643729439,12,-0.7700042724609375,-1.0000038146972656,-2.0700016021728516,-2.220001220703125,3.7399978637695312,4,0.019586604536271812,1.3597123881662,82.55000305175781,-2.5932343661097605,83.75,1.3589733557650925,82.11000061035156,0.019586604536271812
2378,2014-12-08,83.87000274658203,84.5999984741211,82.87999725341797,83.20999908447266,343300.0,0.007810640667440971,-1.6060479955611042,0.8800048828125,57.10786238672785,49.07091410110376,-2.299526141902817,-2.3673600449395025,-1.8385760677095533,-3.872565256391212,7.576021131635812,1.720001220703125,-1.4909299068580424,2.2775024414062557,-0.7462987129100043,5.301303595722516,0.7656018642481257,3.7894030185643857,-5.905424340759282,63.180911538845116,16.02000066901929,1.5119005771581293,12,-1.31500244140625,-1.6500053405761719,-2.6450023651123047,-2.8700027465820312,3.0799942016601562,0,0.045546674254519415,1.2616973033098984,83.22000122070312,1.3597123881662,82.55000305175781,-2.5932343661097605,83.75,0.045546674254519415
2379,2014-12-09,82.62999725341797,83.5,81.58999633789062,83.19999694824219,6148200.0,-0.014784850990297582,2.264947344396987,-0.8636311092615712,57.864202022039315,51.61341332153407,-0.7688337123127269,-0.9716090811334794,-0.5270932574607343,-2.55422228388079,7.572166675826994,2.2800064086914062,-0.9059544111064923,0.9069969177246122,-2.055720566718662,3.8697144021678866,-0.5743618244970179,2.3883556599462423,-4.513510464539806,26.19648855783348,-25.241638651861873,1.481358742221637,12,-0.0449981689453125,-0.4099998474121094,-0.9549980163574219,-1.6299972534179688,6.160003662109375,1,0.10843518555365828,-1.6060479955611042,83.87000274658203,1.2616973033098984,83.22000122070312,1.3597123881662,82.55000305175781,0.10843518555365828
2380,2014-12-10,83.66999816894531,84.30000305175781,82.79000091552734,82.83999633789062,528700.0,0.012586239260516496,-2.247341996455995,-1.4561443428678509,62.248030702063076,54.27467798043681,-1.415247946489444,-1.9119527922942723,-1.4972101092312613,-3.506967060612496,7.989582929338533,1.6700057983398438,-0.4235488959147773,1.821498107910159,-1.2514015145783048,4.894397730398623,0.28504829666592,3.357947919154398,-5.404641164672839,69.10300182243547,12.887308637326917,1.5364498112442346,12,-1.0849990844726562,-1.4500007629394531,-1.9274978637695312,-2.6699981689453125,5.8300018310546875,2,0.09011594455043115,2.264947344396987,82.62999725341797,-1.6060479955611042,83.87000274658203,1.2616973033098984,83.22000122070312,0.09011594455043115
2381,2014-12-11,84.2699966430664,84.98999786376953,83.8499984741211,83.94000244140625,239600.0,0.0071710109627298735,-3.4705671159513516,0.39758249839139626,74.26847828513425,56.618090821060505,-1.7580389244400436,-2.6053630576285656,-2.018589178819383,-4.016452288064414,7.841418870117281,1.3199996948242188,0.0934905581346328,2.3959968566894503,-0.7512553523749688,5.543249065753869,0.8223707521572408,3.96962296122166,-5.858746827707506,78.82350301248752,17.130514142933535,1.573626104532212,12,-1.68499755859375,-2.049999237060547,-2.289997100830078,-3.2699966430664062,4.4900054931640625,3,0.05506119857457881,-2.247341996455995,83.66999816894531,2.264947344396987,82.62999725341797,-1.6060479955611042,83.87000274658203,0.05506119857457881
2382,2014-12-12,82.44999694824219,84.31999969482422,82.3499984741211,83.47000122070312,322500.0,-0.021597244183276798,-2.229506966505741,-3.0909763484613784,60.98944446541375,57.37729617566421,0.3320282106469392,-0.8942176008148408,-0.20268396895669127,-2.1117715660683274,7.373362837926304,1.970001220703125,0.5697795840101918,0.615997314453125,-2.477495996859119,3.709490625765369,-0.930749341202997,2.162743970109247,-3.895772178018589,25.29412424687812,-37.35173295079482,1.5467466556561196,12,0.81500244140625,-0.7899971008300781,-0.33249855041503906,-1.43499755859375,8.660003662109375,4,0.06052159706320581,-3.4705671159513516,84.2699966430664,-2.247341996455995,83.66999816894531,2.264947344396987,82.62999725341797,0.06052159706320581
2383,2014-12-15,81.93000030517578,83.43000030517578,81.19999694824219,83.0199966430664,444400.0,-0.006306812156619435,1.3350775720197485,1.0686193845647523,56.77209213683655,57.70101362534334,1.1063212492521899,-0.4417628284929265,0.2626028747855571,-1.5212333139707823,7.278478018221557,2.2300033569335938,0.9128625018715297,0.12450065612793537,-2.9536222776160486,3.2026235898719193,-1.4145608107440495,1.6635621229999202,-3.2356600791847825,19.261297640927364,-42.23461045742921,1.5390614668719906,12,1.4499969482421875,-0.4050025939941406,0.19749832153320312,-0.9150009155273438,8.400001525878906,0,0.06139385769023509,-2.229506966505741,82.44999694824219,-3.4705671159513516,84.2699966430664,-2.247341996455995,83.66999816894531,0.06139385769023509
2384,2014-12-16,82.48999786376953,84.41999816894531,81.69000244140625,81.91000366210938,403200.0,0.006835073312679851,-4.35295041625216,-0.5321065599014475,58.87850245162701,58.69240970006079,0.6770990807922175,-1.0260113248201606,-0.34414616740353665,-2.000968569416216,7.392068141924062,2.7299957275390625,1.0258737368289275,0.6664981842041016,-2.4238008258947588,3.756797194302962,-0.8786513208453357,2.211647689253539,-3.6583444911264706,34.036955248277344,-25.81476681670626,1.5451495050494324,12,0.6049995422363281,-0.9650001525878906,-0.3624992370605469,-1.4749984741210938,8.749999999999986,1,0.054067149957237826,1.3350775720197485,81.93000030517578,-2.229506966505741,82.44999694824219,-3.4705671159513516,84.2699966430664,0.054067149957237826
2385,2014-12-17,84.29000091552734,84.33000183105469,81.33999633789062,82.58999633789062,311100.0,0.021820864327460443,2.359544638226558,2.9310716775627785,60.59702852197579,60.19285309224365,-1.160263526965906,-2.6832026294206344,-2.174172167264686,-3.7209239159087133,7.702359421657863,2.9900054931640625,1.1790187152592466,2.288501358032221,-0.9434596850715735,5.520462401136015,0.6725208364803166,3.904481879584125,-5.323780659165266,81.53042799081251,24.615634785486087,1.615980521551898,12,-1.1950035095214844,-2.765003204345703,-2.305002212524414,-3.2750015258789062,6.459999084472656,2,0.05338711532948914,-4.35295041625216,82.48999786376953,1.3350775720197485,81.93000030517578,-2.229506966505741,82.44999694824219,0.05338711532948914
2386,2014-12-18,86.91000366210938,87.02999877929688,84.29000091552734,84.91999816894531,427600.0,0.031083197510078486,1.4574018953778782,1.1705883144917715,69.20104727175483,61.99185424928582,-3.460688615032325,-5.058501276315425,-4.824675933818412,-6.241957017312018,8.031156187979633,2.7399978637695312,1.3434281328295867,4.588504028320315,0.7651047448091504,8.41190331183148,2.6768043865647257,6.500203670075905,-7.811907859702657,97.94176536020414,40.00948713283209,1.9116996417555827,12,-2.7950057983398438,-4.650005340576172,-4.925004959106445,-5.8950042724609375,3.4199981689453125,3,0.029800900112259443,2.359544638226558,84.29000091552734,-4.35295041625216,82.48999786376953,1.3350775720197485,81.93000030517578,0.029800900112259443
2387,2014-12-19,87.18000030517578,87.63999938964844,85.51000213623047,86.62999725341797,727200.0,0.003106623307900236,1.8979530403371463,0.27638268017206347,69.53473320693853,63.37261767375367,-3.4753573836675002,-4.906678356980919,-5.116862241597005,-6.388055205931522,7.607863633644479,2.1299972534179688,1.4681466828031802,4.431000518798825,0.43732061106553033,8.42468042653212,2.4341605649321707,6.42784047266548,-7.764628383693463,92.85715978125918,32.59201088027709,1.9968399538666486,12,-2.7600021362304688,-4.615001678466797,-5.195001602172852,-6.165000915527344,5.720001220703125,4,0.018123443743104595,1.4574018953778782,86.91000366210938,2.359544638226558,84.29000091552734,-4.35295041625216,82.48999786376953,0.018123443743104595
2388,2014-12-22,87.6500015258789,88.5199966430664,86.51000213623047,87.51000213623047,485900.0,0.005391158741200774,1.1383038301395212,0.25454293244555415,68.34437574620286,64.53708142088296,-3.7467932993283597,-5.010593339425128,-5.576324542760062,-6.701745591202922,7.264767752988124,2.0099945068359375,1.7570077530519939,4.5055015563964815,0.21113943087176779,8.799863681921195,2.3583204936341247,6.652682619158838,-7.741151956306624,87.88307687730382,28.9620731777448,2.147181062762357,12,-2.7900047302246094,-4.6450042724609375,-5.665002822875977,-6.635002136230469,3.0499954223632955,0,0.03947517426398539,1.8979530403371463,87.18000030517578,1.4574018953778782,86.91000366210938,2.359544638226558,84.29000091552734,0.03947517426398539
2389,2014-12-23,87.77999877929688,88.12999725341797,87.19000244140625,87.80999755859375,349100.0,0.0014831403440374036,1.8059623311849506,-0.21427792915531335,64.82707823864797,64.82364225828128,-3.430155619974201,-4.79412223183698,-5.67793604695521,-6.686182240108224,7.192580139075452,0.9399948120117188,1.9360507128729836,4.2594989776611385,-0.2812486491553585,8.800246604477636,1.9891251642528829,6.529872791069394,-7.18225744384506,89.69362350533473,30.794012148112444,2.2703738134082507,12,-2.920001983642578,-4.775001525878906,-5.795000076293945,-6.7649993896484375,3.1699981689453267,1,0.029049932640910825,1.1383038301395212,87.6500015258789,1.8979530403371463,87.18000030517578,1.4574018953778782,86.91000366210938,0.029049932640910825
2390,2014-12-24,87.23999786376953,88.41000366210938,87.20999908447266,88.12000274658203,116800.0,-0.006151753509191282,-1.5531945977533927,29.33468972533062,68.136097066194,64.14226656728792,-2.604372680913002,-3.900424209993446,-5.074941585991311,-6.016334086062969,7.150799425783655,1.2000045776367188,2.007211780926852,3.3679981231689453,-1.18211013450491,7.918106380842801,1.0929439943320176,5.643052252005873,-6.008476103708546,69.73995101310526,9.241972572730567,2.2750541288369286,12,-2.3800010681152344,-4.2350006103515625,-5.254999160766602,-6.224998474121094,3.9500045776367045,2,0.04585052840379733,1.8059623311849506,87.77999877929688,1.1383038301395212,87.6500015258789,1.8979530403371463,87.18000030517578,0.04585052840379733
2391,2014-12-26,87.29000091552734,88.13999938964844,87.25,87.66999816894531,136100.0,0.0005731665862245272,-2.869570265204916,0.43181266472464974,66.53126717930061,64.75802464660869,-2.43723920033662,-3.679105530005444,-4.963357498739413,-5.923863649404069,7.815286570336324,0.9000015258789062,2.182142343778523,3.1260009765624943,-1.5182463236740489,7.7702482767990375,0.8038773264442227,5.448124626680766,-5.475401164825925,59.13627999168622,-1.2843072219243368,2.3221236501182716,12,-2.430004119873047,-4.285003662109375,-5.585000991821289,-6.275001525878906,4.1699981689453125,4,0.03963797741073427,-1.5531945977533927,87.23999786376953,1.8059623311849506,87.77999877929688,1.1383038301395212,87.6500015258789,0.03963797741073427
2392,2014-12-29,87.94999694824219,88.06999969482422,86.68000030517578,87.37000274658203,214700.0,0.00756095802259793,2.390243675508704,-1.5263115626317585,66.5584184363828,65.84539423544716,-2.4976712498089313,-3.9924872421538993,-5.46011463074953,-6.459892947462308,8.590900271093316,1.3899993896484375,2.239336417267367,3.4359970092773438,-1.243338634350863,8.11533265290555,1.0963291874632404,5.775664831091447,-5.598965446151567,71.64172872683656,11.092346653847272,2.3396678218141056,12,-3.020000457763672,-4.944999694824219,-6.407497406005859,-6.93499755859375,3.0200042724609375,0,0.02706088647408489,-2.869570265204916,87.29000091552734,-1.5531945977533927,87.23999786376953,1.8059623311849506,87.77999877929688,0.02706088647408489
2393,2014-12-30,87.25,88.29000091552734,86.61000061035156,87.72000122070312,234100.0,-0.007959033229462564,1.0869561096736895,-0.8103550334775917,69.60953403016916,67.03773107750739,-1.0769214855342142,-2.955728025866776,-4.593910142790207,-5.684726522359753,9.098224092348199,1.6800003051757812,2.0927616523596555,2.426000213623041,-2.106253521172704,6.958253948418786,0.1598733462251687,4.692127081020914,-4.405451286631319,35.555461365659305,-28.127353212975244,2.266126867397872,12,-2.3200035095214844,-3.990001678466797,-5.740001678466797,-6.2350006103515625,3.5699996948242188,1,0.0647564644799874,2.390243675508704,87.94999694824219,-2.869570265204916,87.29000091552734,-1.5531945977533927,87.23999786376953,0.0647564644799874
2394,2014-12-31,85.52999877929688,87.63999938964844,85.51000213623047,87.29000091552734,345800.0,-0.019713481039577374,-1.3666696336609743,3.7446756704110125,57.46389199807,66.68960479707341,1.2512333867746293,-1.0185959861154146,-2.7561765804314433,-3.8900125539047963,9.594198589668732,2.1299972534179688,2.238372739452487,0.5349990844726591,-3.8207379014602765,4.890736070405595,-1.6428694084938087,2.712867577439127,-2.231414231552378,0.6895390532715616,-59.733793199593364,2.177868492966468,12,0.875,-1.6000022888183594,-4.012500762939453,-4.5149993896484375,3.5400009155273438,2,0.06044660636890775,1.0869561096736895,87.25,2.390243675508704,87.94999694824219,-2.869570265204916,87.29000091552734,0.06044660636890775
2395,2015-01-02,84.47000122070312,86.16999816894531,83.87999725341797,86.08000183105469,258800.0,-0.012393283920522302,1.5586698377788575,0.9147719637430805,50.774012090119044,64.64215644355832,2.6143790113668217,0.10340984162816369,-1.6105808028432875,-2.7821035038945183,9.068584674049806,2.2900009155273438,2.4923894527809836,-0.5609985351562443,-4.885197063883936,3.7631999935714475,-2.7230977995200902,1.6011007292076016,-0.7537037053328817,13.378763658507891,-42.86985467604741,2.162099264363844,1,1.7299957275390625,-0.4350013732910156,-2.952503204345703,-3.4550018310546875,5.25,4,0.07671357445122018,-1.3666696336609743,85.52999877929688,1.0869561096736895,87.25,2.390243675508704,87.94999694824219,0.07671357445122018
2396,2015-01-05,85.62000274658203,86.98999786376953,85.06999969482422,85.25,605900.0,0.013614318802650294,-4.260244766572955,-0.22981528342479127,62.93880723528632,63.909275780041405,1.4104737568005703,-0.8482948796172423,-2.624394231702013,-3.864565572149729,9.259022529592364,2.5199966430664062,2.728982899298387,0.4355030059814453,-3.7330288906105125,4.604034902573403,-1.6487629423145336,2.519768954277424,-1.7400054931640625,39.45587410990471,-19.85284187840027,2.0842659482959784,1,0.5799942016601562,-1.5550041198730469,-4.102504730224609,-4.605003356933594,3.1199951171875,0,0.06505488806523729,1.5586698377788575,84.47000122070312,-1.3666696336609743,85.52999877929688,1.0869561096736895,87.25,0.06505488806523729
2397,2015-01-06,84.8499984741211,86.7300033569336,84.37999725341797,85.61000061035156,427900.0,-0.008993275493578201,-1.7647056183607617,-2.054044580077118,61.67999267578124,63.168788772216786,2.0285314072403224,0.05279263743072704,-1.7330458520331717,-3.0344862032389983,9.343171927875199,2.350006103515625,2.8026883180198467,-0.4160011291503878,-4.485371141988551,3.653368883687776,-2.4506861355694696,1.618683877268694,-0.970001220703125,21.995474267682535,-40.62833923745026,2.0346850064190813,1,1.2950019836425781,-0.7849998474121094,-3.4750003814697266,-3.8349990844726562,-3.279998779296875,1,0.07790218891244405,-4.260244766572955,85.62000274658203,1.5586698377788575,84.47000122070312,-1.3666696336609743,85.52999877929688,0.07790218891244405
2398,2015-01-07,87.69000244140625,87.77999877929688,85.16999816894531,85.25,358400.0,0.03347087823638972,-1.0076880641337136,-3.21052050394017,67.59134750638148,63.47592980196496,-0.8998282760663443,-2.6207185493831986,-4.437802113362295,-5.819644606062965,9.126510515941522,2.9300003051757812,2.5592902136629476,2.2330028533935575,-1.9182501238109921,6.384255830598107,0.1573763647912898,4.308629341995825,-3.438805236816407,97.69240249539791,30.15327154343035,2.075626488602272,1,-1.5450019836425781,-3.6250038146972656,-6.477504730224609,-6.6750030517578125,-7.69000244140625,2,0.03740447813864001,-1.7647056183607617,84.8499984741211,-4.260244766572955,85.62000274658203,1.5586698377788575,84.47000122070312,0.03740447813864001
2399,2015-01-08,91.58999633789062,91.83000183105469,88.0,88.5,804900.0,0.044474783759874015,1.1456548870766443,1.2663906746379168,71.62321270782533,63.86338709547955,-4.69641712680594,-6.129285831271332,-8.167336736991416,-9.644431952475983,9.993305037275908,4.1399993896484375,2.3761861413328376,5.6849967956543,0.9285295343334639,10.441464056975136,3.306763164993882,8.063230426314718,-7.209999084472656,96.98106471738149,29.922414011830682,2.3782336306604157,1,-3.734996795654297,-5.189994812011719,-10.427497863769531,-10.574996948242188,-9.949996948242188,3,-0.008406995019693664,-1.0076880641337136,87.69000244140625,-1.7647056183607617,84.8499984741211,-4.260244766572955,85.62000274658203,-0.008406995019693664
2400,2015-01-09,91.20999908447266,92.22000122070312,90.43000030517578,91.5999984741211,310800.0,-0.004148894733176922,1.1963135624953194,-0.12621354429004572,64.68578498123657,63.65833351791689,-4.128174705439761,-5.43405435832571,-7.6993432120851395,-9.189716312786288,10.635184286139946,1.7900009155273438,2.1855061662040924,4.927999496459961,-0.258402098648574,10.114401091568496,2.3347986989056864,7.5212002940142355,-6.085001373291021,87.11732620997368,22.9752048670901,2.5932007975542684,1,-3.1599998474121094,-4.5,-10.047500610351562,-10.194999694824219,-8.489997863769531,4,-0.02346233319952684,1.1456548870766443,91.58999633789062,-1.0076880641337136,87.69000244140625,-1.7647056183607617,84.8499984741211,-0.02346233319952684
2401,2015-01-12,88.91000366210938,90.72000122070312,88.26000213623047,90.33999633789062,450800.0,-0.025216483340090523,1.2465720018951534,3.666653624946203,55.18897522115874,62.395062049558646,-1.759215991054532,-2.9182373511221726,-5.3298158876581425,-6.829693994993065,10.683768035170381,2.9499969482421875,2.0189976987562375,2.3960037231445312,-2.826435381505462,7.618442827794524,-0.21521582918046533,5.007223275469528,-2.9336055297851544,57.78066474958763,-2.616457023619134,2.611219552324994,1,-0.8600044250488281,-2.2000045776367188,-7.037506103515625,-7.8950042724609375,-6.140007019042969,0,0.009110308460587246,1.1963135624953194,91.20999908447266,1.1456548870766443,91.58999633789062,-1.0076880641337136,87.69000244140625,0.009110308460587246
2402,2015-01-13,87.44000244140625,90.41000366210938,86.56999969482422,89.66000366210938,549100.0,-0.016533586324995242,1.0645175845180768,1.5524563575056554,49.405774768235965,60.150199909343854,-0.4125492536766302,-1.1122554750110396,-3.8062529124357667,-5.305209484494895,11.15950093082049,3.8400039672851562,1.8094210110110112,0.6765022277832031,-4.193324010190608,5.546328465757014,-1.7584108912036953,3.1114153467701016,4.779998779296875,32.19862822463525,-23.700476945979666,2.4349131189869033,1,0.6099967956542969,-0.7300033569335938,-5.440004348754883,-6.4250030517578125,-3.3600006103515625,1,0.014867284836072692,1.2465720018951534,88.91000366210938,1.1963135624953194,91.20999908447266,1.1456548870766443,91.58999633789062,0.014867284836072692
2403,2015-01-14,86.95999908447266,87.66000366210938,86.36000061035156,86.80000305175781,406400.0,-0.005489516737550937,-1.5000036679749111,-0.07207024537768919,47.72475070038447,59.068073098489904,0.024575818405210725,-0.2488546314260418,-3.3371237074996856,-4.778070391469896,11.617946027354357,1.3000030517578125,1.6144375642481492,-0.05500106811523153,-4.360641972754138,4.250639836523675,-2.207821520434692,2.0978193842042288,5.147002105712886,10.238880744503842,-39.67585508972853,2.1528204523194554,1,1.0900001525878906,-0.25,-4.625001907348633,-5.944999694824219,-2.4499969482421875,2,-0.06198251433297064,1.0645175845180768,87.44000244140625,1.2465720018951534,88.91000366210938,1.1963135624953194,91.20999908447266,-0.06198251433297064
2404,2015-01-15,86.94999694824219,87.58000183105469,86.41000366210938,87.58000183105469,443900.0,-0.00011501996706275719,2.7142511141251697,-3.937628153163893,49.170952112784185,58.889955323230474,0.2874118248030868,0.11848629072763117,-3.329632019945251,-4.723066830229158,12.17908853321198,1.1699981689453125,1.3564972660287111,-0.2880031585693388,-4.032250176108363,3.4562438589696853,-2.1601266673388437,1.5841203502001662,4.927124218749995,10.068195843672942,-35.796356968052635,1.8721235087695118,1,1.3500022888183594,-0.23999786376953125,-4.562498092651367,-5.93499755859375,-1.899993896484375,3,-0.07993096253216936,-1.5000036679749111,86.95999908447266,1.0645175845180768,87.44000244140625,1.2465720018951534,88.91000366210938,-0.07993096253216936
2405,2015-01-16,88.79000091552734,88.91999816894531,86.61000061035156,86.61000061035156,244000.0,0.02116163348896305,-1.1192635185502753,-3.4602911257508233,53.89004174007189,57.88453693487332,-0.9782280781677741,-1.4409832847474178,-5.178864023004891,-6.504837290363696,13.100862983952618,2.30999755859375,1.1511313064663966,1.3270008087158232,-2.206227608769666,4.860229226201312,-0.4396134000269143,3.0936150174585606,2.866435429199214,55.733944151439964,11.071132349686188,1.7666142087427437,1,-0.4900016784667969,-2.0800018310546875,-6.387502670288086,-7.775001525878906,-3.9300003051757812,4,-0.0805271027385307,2.7142511141251697,86.94999694824219,-1.5000036679749111,86.95999908447266,1.0645175845180768,87.44000244140625,-0.0805271027385307
2406,2015-01-20,89.5,89.88999938964844,87.77999877929688,89.20999908447266,191200.0,0.00799638559693383,2.9439274993404494,0.13302792428001975,54.00931946438734,57.032239911385105,-1.2068870819757223,-2.0522156717789812,-5.869398904138762,-7.161144035075807,13.161665073561348,2.1100006103515625,1.2710434905016257,1.9075000762939425,-1.7287428932264248,5.54374304581431,0.08937859153375882,3.725621561054126,1.9445789153515562,77.53079070608581,34.78191503164861,1.8181214847601843,1,-0.8050003051757812,-2.7900009155273438,-7.097501754760742,-8.485000610351562,-4.290000915527344,1,-0.07575417630499304,-1.1192635185502753,88.79000091552734,2.7142511141251697,86.94999694824219,-1.5000036679749111,86.95999908447266,-0.07575417630499304
2407,2015-01-21,88.76000213623047,89.98999786376953,88.31999969482422,89.29000091552734,151400.0,-0.008268132556084162,-1.3687855766941541,-1.827576227934019,53.89778503386355,55.51073296999422,0.16323820041445458,-1.251967890903046,-5.129740038424416,-6.37488416377272,13.029419650572398,1.6699981689453125,1.5852600829431083,1.0885021209716825,-2.578529781498574,4.755534023441939,-0.7450138302634457,2.9220180722068108,2.481193646921085,66.11579454003964,21.52932481520478,1.8335159512351296,1,0.529998779296875,-2.0500030517578125,-6.357503890991211,-7.745002746582031,-5.200004577636719,2,-0.06748541402658481,2.9439274993404494,89.5,-1.1192635185502753,88.79000091552734,2.7142511141251697,86.94999694824219,-0.06748541402658481
2408,2015-01-22,91.11000061035156,91.12999725341795,87.8499984741211,89.37000274658203,218000.0,0.0264758722122862,2.6854102105809514,-3.283022398802326,63.95000457763672,54.65815428886215,-1.8445948458564487,-3.5093893974253376,-7.2809493798881135,-8.653308887460554,12.737412531892991,3.279998779296861,1.720160568982763,3.265500640869135,-0.7106937470354637,7.241695028773734,1.2774034469168356,5.253597834821434,-4.75,99.5763417326834,47.395005538550485,1.9880971939522971,1,-1.8199996948242188,-4.400001525878906,-8.647500991821289,-10.095001220703125,-8.139999389648438,3,-0.0771594636395837,-1.3687855766941541,88.76000213623047,2.9439274993404494,89.5,-1.1192635185502753,88.79000091552734,-0.0771594636395837
2409,2015-01-23,90.33000183105469,91.06999969482422,89.68000030517578,90.86000061035156,178100.0,-0.008561066557695285,1.9263239049775935,-0.30459737355578453,64.85801279819246,54.67729071296836,-1.4104455718494222,-2.6652018624650964,-6.302612985379426,-7.828537993052649,12.429624985674495,1.4300003051757812,1.9445410273981167,2.358001708984375,-1.7701178303283456,6.486121248297096,0.2939419393280076,4.422061478640742,-3.8746012878417986,82.30097308610952,24.16991664006951,2.0640597696563616,1,-1.5850028991699219,-3.5500030517578125,-7.877504348754883,-9.31500244140625,-7.3800048828125,4,-0.06443041710227615,2.6854102105809514,91.11000061035156,-1.3687855766941541,88.76000213623047,2.9439274993404494,89.5,-0.06443041710227615
2410,2015-01-26,91.23999786376952,91.61000061035156,89.72000122070312,89.91000366210938,335900.0,0.010074128354572665,-1.2105267854354334,-2.5094288017504196,64.42504196559563,55.70352035123912,-2.5878822374936306,-3.436346168662581,-7.03635933383616,-8.68817549836092,12.07542667681698,1.8899993896484375,1.8630179162706213,3.0679977416992017,-1.291878979280213,7.427874462678616,0.8880593812095015,5.247936102188902,-4.6911053863525325,90.33935849372281,28.61310890145502,2.179938360489707,1,-2.2549972534179545,-4.459999084472642,-8.930000305175767,-10.22499847412108,-8.619995117187486,0,-0.067842996020824,1.9263239049775935,90.33000183105469,2.6854102105809514,91.11000061035156,-1.3687855766941541,88.76000213623047,-0.067842996020824
2411,2015-01-27,90.75,91.52999877929688,89.48999786376953,90.5,274400.0,-0.00537042826876355,1.254147698533131,0.18797074429944272,65.36459585445493,57.47672269415235,-2.022075768192167,-2.818340922659118,-6.455990262777632,-8.132114336940958,11.656350431476945,2.0400009155273438,1.3367191028924452,2.4049999237060575,-2.080299454724056,6.890299302136171,0.16235023449100083,4.647649612921114,-3.9986631972656284,77.12765633655351,9.947120131587482,2.2426496892150545,1,-1.7649993896484375,-2.700000762939453,-8.44000244140625,-9.735000610351562,-7.769996643066406,1,-0.06490357454158058,-1.2105267854354334,91.23999786376952,1.9263239049775935,90.33000183105469,2.6854102105809514,91.11000061035156,-0.06490357454158058
2412,2015-01-28,90.33000183105469,91.87999725341795,90.08000183105469,90.79000091552734,306800.0,-0.004628078996642526,-2.7499940395298084,-1.839996337890625,57.86651365426534,58.60358524458356,-1.2840516009030836,-2.330376152284771,-5.932196634807326,-7.642395557650815,11.57857196129212,1.799995422363267,0.9843244310017951,1.8660015106201229,-2.700721563632129,6.432724584872375,-0.4173600265060031,4.149363047746249,-3.384318476015622,61.5385634773392,-1.7087966319806398,2.283361537126127,1,-1.1850013732910156,-2.2800025939941406,-7.14250373840332,-9.275001525878906,-9.150001525878906,2,-0.05668108759875856,1.254147698533131,90.75,-1.2105267854354334,91.23999786376952,1.9263239049775935,90.33000183105469,-0.05668108759875856
2413,2015-01-29,92.9000015258789,92.91999816894531,89.95999908447266,90.69000244140624,370700.0,0.02845123040771025,1.6311192190186192,-4.804355397807405,54.2395019211767,59.16675744551607,-3.266343348987533,-4.6961635634935135,-8.34221877127365,-10.131173894650871,11.543436616629805,2.9599990844726562,1.0175402773964493,4.153501129150385,-0.7812146111804736,9.088216869481244,1.6861432589849557,6.620858999315814,-5.658259336937107,99.41700754264563,38.766334415407954,2.4673578701654297,1,-3.1350021362304688,-4.500003814697266,-9.407503128051758,-11.540000915527344,-11.279998779296875,3,-0.10053825418596296,-2.7499940395298084,90.33000183105469,1.254147698533131,90.75,-1.2105267854354334,91.23999786376952,-0.10053825418596296
2414,2015-01-30,90.6999969482422,92.41000366210938,90.54000091552734,92.0199966430664,333700.0,-0.02368142671153617,-1.2805026121503371,-0.5972851772195058,48.523444599408144,58.57046887433119,-0.5346892401516214,-2.201867297868972,-5.992574370634216,-7.8657483848011225,12.118776139937676,2.3600006103515625,1.2459834865724417,1.6949966430664176,-3.068970399074388,6.458963685207223,-0.6869868780039781,4.076980164136813,-3.003994280900116,35.27693809959181,-21.11601497056825,2.3819835210704015,1,-0.34999847412110796,-2.299999237060561,-6.767499923706069,-8.899997711181655,-9.189994812011733,4,-0.0852259756078072,1.6311192190186192,92.9000015258789,-2.7499940395298084,90.33000183105469,1.254147698533131,90.75,-0.0852259756078072
2415,2015-02-02,90.9499969482422,91.0,88.43000030517578,90.76000213623048,263900.0,0.0027563396737781964,16.72407987161785,-0.14393549692223373,56.701685685011356,58.86962067662275,-0.498494233687623,-2.046432629473358,-6.041811384025152,-8.029687719387468,13.10368545849257,2.5699996948242188,1.584245343231288,1.620996856689473,-2.705673004392878,5.947666717771824,-0.5423380738517096,3.7843317872306557,-2.836074640771855,56.12467354162132,-0.08891220254622567,2.163334930541176,2,-0.5649986267089986,-2.549999237060561,-7.017499923706069,-9.149997711181655,-8.619995117187514,0,-0.08796042076342947,-1.2805026121503371,90.6999969482422,1.6311192190186192,92.9000015258789,-2.7499940395298084,90.33000183105469,-0.08796042076342947
2416,2015-02-03,91.19000244140624,92.18000030517578,90.37999725341795,91.18000030517578,246800.0,0.0026388730205304523,-1.2360171921128358,0.05264425972766885,63.40242504490927,59.92569178896117,-0.5292150211017059,-1.9476067456045172,-6.067033325908724,-8.18264062316527,13.936094379022501,1.8000030517578267,1.9329188485865814,1.5825023651122905,-2.445707790473591,5.610712520698172,-0.4316027126806432,3.596607442905224,-2.7600021362304545,61.47001000827478,2.1270417021101764,2.0141050777929403,2,-0.8050041198730327,-2.790004730224595,-7.257505416870103,-9.390003204345689,-5.900001525878892,1,-0.09397959716396354,16.72407987161785,90.9499969482422,-1.2805026121503371,90.6999969482422,1.6311192190186192,92.9000015258789,-0.09397959716396354
2417,2015-02-04,91.45999908447266,92.8000030517578,90.98999786376952,90.98999786376952,248100.0,0.002960814078713403,-6.70212973183513,46.9900839054839,66.32801305744974,60.18991495338483,-0.42012024649636714,-1.7887164566245985,-6.054073212486742,-8.369517646489868,15.231080941762457,1.8100051879882812,2.0682247673831853,1.5219989776611271,-1.9020365515635689,4.946034506885823,-0.19001878695121377,3.234016742273468,-3.029998779296875,67.48330113353485,1.8493111606807275,1.7120177646123476,2,-0.7849998474121094,-3.0600013732910156,-7.527502059936523,-9.65999984741211,-6.6699981689453125,2,-0.09271808235758805,-1.2360171921128358,91.19000244140624,16.72407987161785,90.9499969482422,-1.2805026121503371,90.6999969482422,-0.09271808235758805
2418,2015-02-05,90.97000122070312,92.0999984741211,90.3000030517578,91.75,335200.0,-0.0053575100445493185,1.4324332683802117,-1.6595675605479663,64.09539207933723,60.10517931795647,0.05356299567417011,-1.0966139728333815,-5.316762566954878,-7.784993283402571,15.979730812773374,1.7999954223632955,2.1511120794127976,0.8680011749267607,-2.4139335848857826,4.149935934739304,-0.772966204979511,2.5089685548330323,-2.180801086425788,58.12355421318664,-13.938538344782515,1.6409673799062736,2,-0.2950019836425781,-2.5700035095214844,-7.002504348754883,-9.170001983642578,-5.5,3,-0.10761790462963428,-6.70212973183513,91.45999908447266,-1.2360171921128358,91.19000244140624,16.72407987161785,90.9499969482422,-0.10761790462963428
2419,2015-02-06,90.81999969482422,91.5199966430664,89.8499984741211,90.8000030517578,302100.0,-0.0016489119914925299,1.3521257676457787,-0.025636762001661477,58.07478146656846,59.39959481806457,0.31333024392880304,-1.0616898048472905,-4.932856093042972,-7.531436293768252,15.196209637126623,1.6699981689453125,2.30477086788558,0.7564994812011747,-2.4695279173049585,3.982526879707308,-0.856514218051899,2.3695131804542484,-1.7003357177734415,54.69102717424531,-18.633565968288146,1.6130136992530686,2,-0.14500045776367188,-2.420001983642578,-6.725002288818359,-7.8300018310546875,-5.4199981689453125,4,-0.10129924002594426,1.4324332683802117,90.97000122070312,-6.70212973183513,91.45999908447266,-1.2360171921128358,91.19000244140624,-0.10129924002594426
2420,2015-02-09,89.06999969482422,91.41999816894531,89.02999877929688,90.83999633789062,368600.0,-0.01926888357058354,-1.5837852550488076,-88.51468904991802,48.420277270614925,57.51689275319346,1.9256476574482662,0.5478553571984861,-2.962851690141534,-5.693871557943112,14.095011899602095,2.3899993896484375,1.9898248419184057,-0.8865005493164091,-4.094321729402523,2.321320630769705,-2.490411139359466,0.7174100407266479,3.8499984741210938,1.0610310396606684,-68.76835186266894,1.603910590043058,2,1.6049995422363281,-0.6700019836425781,-3.9025020599365234,-6.06500244140625,-3.44000244140625,0,-0.08487703586500694,1.3521257676457787,90.81999969482422,1.4324332683802117,90.97000122070312,-6.70212973183513,91.45999908447266,-0.08487703586500694
2421,2015-02-10,89.72000122070312,90.25,88.5,89.8499984741211,357200.0,0.007297648232917675,2.7634396252573894,0.07344491523597288,53.5502933536784,57.03731271979491,1.24511279466752,-0.0404243549200487,-3.4207346776945258,-6.2454123462651125,13.879465151851672,1.75,1.7179576325710428,-0.2769989013671932,-3.4494469458450965,2.89544914311071,-1.8632229236061448,1.3092251208717585,3.122196960449216,28.372101275704924,-40.19506340103996,1.58622402223895,2,0.9549980163574219,-1.0700035095214844,-4.602502822875977,-6.715003967285156,-4.7700042724609375,1,-0.08236735721246491,-1.5837852550488076,89.06999969482422,1.3521257676457787,90.81999969482422,1.4324332683802117,90.97000122070312,-0.08236735721246491
2422,2015-02-11,88.73999786376953,90.55999755859376,87.7699966430664,89.80000305175781,434100.0,-0.010922908421756139,1.162796268093965,8.154058336756853,40.246903502299766,55.48257956214192,2.208056014226358,1.0982740943506144,-2.2399204784354936,-5.172286031199491,14.285838498191838,2.790000915527358,1.3533668102748493,-1.3220020294189396,-4.322470219529961,1.678466160692082,-2.8222361244744576,0.17823206563657834,3.928512390136717,22.401866293595894,-40.497837639400444,1.500234095055513,2,1.5450019836425781,-0.09000015258789062,-3.6075000762939453,-5.7350006103515625,-3.0,2,-0.0388775865595411,2.7634396252573894,89.72000122070312,-1.5837852550488076,89.06999969482422,1.3521257676457787,90.81999969482422,-0.0388775865595411
2423,2015-02-12,81.56999969482422,84.94999694824219,79.13999938964844,84.94999694824219,2351500.0,-0.08079781768704164,2.437871171474167,3.1886610478130377,26.375399936215885,53.02168571067611,8.49524479858448,8.267649355384265,5.048488823359207,2.0532806899875595,15.810937922479068,9.599998474121094,0.8023183998815,-8.222500228881842,-12.897234066283417,-3.547766391480266,-10.559867147582622,-5.885133310181061,10.804599742431634,19.62843977614686,-39.1310203847556,2.3373669187007873,2,4.400001525878906,4.459999084472656,3.5349998474121094,1.43499755859375,3.470001220703125,3,0.039475312403457474,1.162796268093965,88.73999786376953,2.7634396252573894,89.72000122070312,-1.5837852550488076,89.06999969482422,0.039475312403457474
2424,2015-02-13,80.0,81.23999786376953,79.6500015258789,80.16000366210938,1120800.0,-0.0192472686122106,-2.6976632777984775,0.04733840003792128,20.72917920847432,49.02474054661644,9.3735639942078,9.792334069948609,6.686925380799153,3.6551148657783017,17.418455614730828,1.9199981689453125,0.40397116407861233,-9.445000076293951,-15.756234951729382,-3.1337652008585195,-12.600617514011674,-6.289382638576228,11.315831433447258,7.00326299544473,-45.78857195065527,3.1556174377177166,2,5.970001220703125,6.029998779296875,5.104999542236328,3.0049972534179688,3.5699996948242188,4,0.06837501525878897,2.437871171474167,81.56999969482422,1.162796268093965,88.73999786376953,2.7634396252573894,89.72000122070312,0.06837501525878897
2425,2015-02-17,81.63999938964844,81.69999694824219,78.37999725341797,79.70999908447266,660200.0,0.020499992370605513,2.2390313252473977,-12.062225824909403,27.616712830425755,45.04855030056272,7.011382053847484,7.999339844156054,5.08296063888794,2.081558670907441,18.693638317999092,3.3199996948242188,-0.11721099080789088,-7.447500610351568,-14.660550079754614,-0.23445114094852215,-11.054025345053091,-3.840975875650045,8.70176548029491,26.76520570237717,-22.000340429327874,3.606524734701526,2,3.950000762939453,4.009998321533203,5.48750114440918,3.020000457763672,1.3300018310546875,1,0.046055881483840544,-2.6976632777984775,80.0,2.437871171474167,81.56999969482422,1.162796268093965,88.73999786376953,0.046055881483840544
2426,2015-02-18,82.72000122070312,83.04000091552734,80.88999938964844,81.27999877929688,388100.0,0.013228831934455343,1.067307339617797,0.7461151366372955,31.889583357542065,41.222058111684085,5.144566086475606,6.730426270311511,4.0909715345182605,1.0625003805149618,19.454740222093594,2.1500015258789062,-0.38556252765766885,-6.028498840332034,-13.777316853562041,1.7203191728979732,-9.902907846947045,-2.1540898337170233,6.425586887587684,35.632215587391286,-11.041848349296991,3.8744090066150036,2,2.5199966430664062,2.9299964904785156,4.659997940063477,2.134998321533203,0.1399993896484375,2,0.0351788683483063,2.2390313252473977,81.63999938964844,-2.6976632777984775,80.0,2.437871171474167,81.56999969482422,0.0351788683483063
2427,2015-02-19,82.7699966430664,83.31999969482422,82.23999786376953,82.37999725341797,383400.0,0.0006043933948922664,-2.223894873488351,0.27083245030305597,22.6068094285919,36.612215594934604,4.1708733065488275,6.544189530736631,4.109785073673834,1.093039465385985,20.173560793290292,1.0800018310546875,-0.8739938619893337,-5.679003143310553,-13.876027255315748,2.5180209686946426,-9.777515199313157,-1.5804910873079479,5.299032379737113,66.8188674819397,25.70867208310908,4.0985120560026,2,2.1800003051757812,2.8800010681152344,4.610002517700195,2.085002899169922,1.5300064086914062,3,0.026338049940689556,1.067307339617797,82.72000122070312,2.2390313252473977,81.63999938964844,-2.6976632777984775,80.0,0.026338049940689556
2428,2015-02-20,84.08000183105469,84.76000213623047,82.52999877929688,82.66999816894531,375700.0,0.015827053776956035,-1.6390534147134241,3.615399663523612,31.193202211830013,33.625373455519224,1.9900116945110966,4.933451060199189,2.8642752157650477,-0.1380552567237885,20.286451582614422,2.2300033569335938,-1.5097360808376834,-4.017498016357422,-12.336080815663749,4.301084782948905,-8.176789416010593,0.14179338329574875,3.0201240148102784,89.34169616378074,45.53171996122019,4.159291399653165,2,0.8199958801269531,1.5699958801269531,3.299997329711914,0.7749977111816406,0.779998779296875,4,0.01974305419319977,-2.223894873488351,82.7699966430664,1.067307339617797,82.72000122070312,2.2390313252473977,81.63999938964844,0.01974305419319977
2429,2015-02-23,84.51000213623047,84.6500015258789,83.66999816894531,84.02999877929688,298400.0,0.005114180492524323,1.5789489534708627,0.3404270285479298,31.889784896636286,31.78865208063271,0.6378903503993882,4.263675754031098,2.54507183502659,-0.5022896942816573,20.40544313047079,0.9800033569335938,-2.265018393773147,-3.2964977264404354,-11.693074082572934,5.100078629692064,-7.494785904506685,0.9017904516258142,1.7181108503897917,96.08150770113842,51.605626773270785,4.198288178066251,2,-0.040004730224609375,1.1399955749511719,2.869997024536133,0.3449974060058594,0.5099945068359375,0,0.006271432563006218,-1.6390534147134241,84.08000183105469,-2.223894873488351,82.7699966430664,1.067307339617797,82.72000122070312,0.006271432563006218
2430,2015-02-24,85.05000305175781,85.2300033569336,84.29000091552734,84.62000274658203,357500.0,0.0063897870296685255,1.379750258336794,0.8958277040451402,33.01991491200462,29.507498920446732,-0.5948722286518802,3.4110446460322805,2.0908996268625657,-0.980221574524208,20.23855200323315,0.94000244140625,-3.0076741989664555,-2.4469970703125057,-10.766668284111091,5.87267414348608,-6.6068326772117985,1.712838536586787,0.39329836154222164,95.85253132180019,51.315177462200836,4.159835606899291,2,-0.5800056457519531,0.5999946594238281,2.454996109008789,-0.19500350952148438,0.2299957275390625,1,-0.017401567358356518,1.5789489534708627,84.51000213623047,-1.6390534147134241,84.08000183105469,-2.223894873488351,82.7699966430664,-0.017401567358356518
2431,2015-02-25,84.86000061035156,85.37999725341797,84.20999908447266,84.91000366210938,258100.0,-0.002234008637138074,1.36365598027127,-0.11628608434910666,31.66667867589372,28.554140606401617,-1.303876027593276,3.3066940486572207,2.3469498292120363,-0.7284651100588633,20.168454547682185,1.1699981689453125,-3.6865773113701863,-2.3424995422363253,-10.594039326206598,5.909040241733948,-6.468269434221455,1.783270349748804,-6.480003356933594,83.43959413556999,40.077837256270385,4.125769891985134,2,-2.9800033569335938,0.7899971008300781,2.644998550415039,-0.005001068115234375,1.3000030517578125,2,-0.022271970021856102,1.379750258336794,85.05000305175781,1.5789489534708627,84.51000213623047,-1.6390534147134241,84.08000183105469,-0.022271970021856102
2432,2015-02-26,85.20999908447266,85.58000183105469,84.33999633789062,84.86000061035156,334700.0,0.004124422243739545,1.2752311558140674,-6.999542264266097,33.87458152619432,29.38738300528811,-2.466658822347597,2.6914422243382177,2.1271008971979057,-1.045342994906818,19.924771399168183,1.2400054931640625,-4.1302220069011355,-1.7365009307861357,-9.896682032775274,6.423680171203003,-5.816591481780705,2.3435896202084336,-6.690001831054687,87.86877454536358,44.45861184155295,4.080090550994568,2,-3.229999542236328,0.4399986267089844,2.4925003051757812,-0.3549995422363281,0.5800018310546875,3,-0.027578905050702263,1.36365598027127,84.86000061035156,1.379750258336794,85.05000305175781,1.5789489534708627,84.51000213623047,-0.027578905050702263
2433,2015-02-27,83.55999755859375,85.75,83.51000213623047,85.29000091552734,318200.0,-0.019363942537344525,-1.448092853777813,-4.942888283378746,31.25000246300081,30.556363366902165,-0.5640012238283276,3.8007006550079865,3.9075258156639734,0.6064859454284601,19.38276002790282,2.2399978637695312,-4.805547781733992,-2.9195022583007812,-10.705563679078537,4.866559162476975,-6.812532968689666,0.9735284520881038,-4.757600122070315,2.2319406269052218,-38.10918468856531,3.8930307103888784,2,-1.4949989318847656,2.0900001525878906,4.44000244140625,1.2950019836425781,1.3100051879882812,4,0.008855977917485713,1.2752311558140674,85.20999908447266,1.36365598027127,84.86000061035156,1.379750258336794,85.05000305175781,0.008855977917485713
2434,2015-03-02,82.97000122070312,84.05999755859375,82.22000122070312,83.55999755859375,390300.0,-0.007060751018774347,1.3144661330876566,0.3410376838437962,33.24176664873899,31.181369346714746,0.549366268607244,3.986270383119873,4.605725627861247,1.196174851260082,18.963318664285485,1.839996337890625,-5.27833471771126,-3.1229988098144474,-10.79350852721032,4.547510907581426,-6.958253668512384,0.7122560488834893,-3.7507476303710945,21.246466270716084,-23.06929558817913,3.835254858697939,3,0.34999847412109375,2.6799964904785156,5.029998779296875,1.8849983215332031,1.8300018310546875,0,0.02277931013428547,-1.448092853777813,83.55999755859375,1.2752311558140674,85.20999908447266,1.36365598027127,84.86000061035156,0.02277931013428547
2435,2015-03-03,82.94999694824219,83.06999969482422,81.7300033569336,82.66000366210938,330100.0,-0.00024110247278075203,4.05660160073703,-0.4915170951223297,30.7342019057412,31.052993629847983,0.865781667365269,3.5586589895634972,4.677903488116712,1.2141555561742763,19.821236536221143,1.339996337890625,-4.834130936907485,-2.7430030822753935,-10.177806956920293,4.691800792369506,-6.460405019597843,0.9743988550470561,-3.338898573330084,30.348124628730954,-15.324103864021861,3.7174019373224474,3,0.7900047302246094,2.700000762939453,4.812501907348633,1.9050025939941406,1.1399993896484375,1,0.02495478928246153,1.3144661330876566,82.97000122070312,-1.448092853777813,83.55999755859375,1.2752311558140674,85.20999908447266,0.02495478928246153
2436,2015-03-04,82.62000274658203,83.5,82.37999725341797,82.55000305175781,244900.0,-0.0039782304255666645,-4.463277572058577,0.24138384635622204,31.914906088997,32.087226592115215,1.3187835450149379,3.3873626099331346,4.972848980651463,1.525177587664757,20.161061273984657,1.1200027465820312,-4.087516889486679,-2.6444972991943416,-9.724736637579241,4.435742039190558,-6.184616968386791,0.8956223699981081,-2.6405702741646593,22.139306787320013,-25.382750520840386,3.54011966919245,3,1.1199989318847656,3.0299949645996094,5.2624969482421875,2.234996795654297,2.899993896484375,2,0.032195545198343556,4.05660160073703,82.94999694824219,1.3144661330876566,82.97000122070312,-1.448092853777813,83.55999755859375,0.032195545198343556
2437,2015-03-05,82.9800033569336,83.4000015258789,81.94000244140625,82.95999908447266,258200.0,0.004357305717548554,2.395344298362343,0.2857765667574932,56.97331145888202,34.951683175121,1.1082494100289324,2.486997848329281,4.572556140786332,1.1509796755545096,20.332974591170625,1.4599990844726562,-3.5443645122011276,-1.860496902465826,-8.371308939745887,4.650315134814235,-5.115902921105857,1.3949091161742047,-2.6543368328612615,31.094553328942947,-19.131503050834045,3.2554060186400298,3,0.7599983215332031,2.669994354248047,5.537496566772461,1.8749961853027344,2.25,3,0.038322489473725296,-4.463277572058577,82.62000274658203,4.05660160073703,82.94999694824219,1.3144661330876566,82.97000122070312,0.038322489473725296
2438,2015-03-06,81.18000030517578,83.02999877929688,80.58000183105469,82.4800033569336,223400.0,-0.021692009869115125,1.0416693157687271,-64.98627002288329,55.70599541793792,37.597928788598956,2.74197463686707,3.7059591643287604,6.2953681695462365,2.939906119454605,21.06159503970168,2.4499969482421875,-3.1937666257146873,-3.1709999084472713,-9.195370948982813,2.85337113208827,-6.183185428715049,-0.15881438817949345,4.569999694824219,17.24135663078508,-36.86367614775739,3.012185520267773,3,1.9850006103515625,4.469997406005859,7.417499542236328,3.674999237060547,4.3300018310546875,4,0.05678739336069749,2.395344298362343,82.9800033569336,-4.463277572058577,82.62000274658203,4.05660160073703,82.94999694824219,0.05678739336069749
2439,2015-03-09,81.62000274658203,82.20999908447266,80.91000366210938,81.44000244140625,204400.0,0.005420084254153412,-1.0967704225092136,-0.13846144817305775,49.89060925760373,39.47245038255441,2.0661971582815966,2.6787156502675487,5.7775052190774545,2.499256785372779,22.08067355389908,1.2999954223632812,-2.661266140032737,-2.2709976196289006,-7.577802907906403,3.0358076686486015,-4.924400263767652,0.3824050245098505,4.026597290039064,35.616492043999685,-21.040243460573578,2.6534026441387537,3,1.5449981689453125,3.9699974060058594,7.462495803833008,3.5849952697753906,4.9799957275390625,0,0.03981867055421162,1.0416693157687271,81.18000030517578,2.395344298362343,82.9800033569336,-4.463277572058577,82.62000274658203,0.03981867055421162
2440,2015-03-10,81.51000213623047,81.93000030517578,80.38999938964844,81.61000061035156,288100.0,-0.001347716327492643,3.1621766519233345,-0.5555461365659305,42.594870099611626,40.68669387407863,1.8117676943895589,2.311829013644541,5.824170295541748,2.6279232233866736,23.660983394902992,1.5400009155273438,-2.434430191964992,-2.0029983520507812,-6.810006538956017,2.8040098348544547,-4.406502445503392,0.4005057414018296,4.035265936279302,36.012942983166276,-22.340619553433847,2.4035040934526153,3,1.55999755859375,4.079998016357422,7.864995956420898,3.694995880126953,6.129997253417969,1,0.04036315580054395,-1.0967704225092136,81.62000274658203,1.0416693157687271,81.18000030517578,2.395344298362343,82.9800033569336,0.04036315580054395
2441,2015-03-11,82.33000183105469,82.4800033569336,80.75,81.47000122070312,434800.0,0.01006011131558715,1.982754991976007,-8.60013733119707,47.539181675819364,42.20498277959252,0.665087700725536,0.958969082194514,4.947445698982634,1.8794485597834267,25.482121886254777,1.7300033569335938,-2.231251524356793,-0.8134986877441435,-4.64966535443223,3.022667978943943,-2.7315820210881867,1.1045846455998998,3.0090554941406253,64.45186261016357,6.8729559164841305,1.9180833333440452,3,0.7399978637695312,3.259998321533203,7.062496185302734,2.8749961853027344,3.6599960327148438,2,0.021377316503011112,3.1621766519233345,81.51000213623047,-1.0967704225092136,81.62000274658203,1.0416693157687271,81.18000030517578,0.021377316503011112
2442,2015-03-12,85.29000091552734,85.36000061035156,82.5,82.76000213623047,464100.0,0.03595286066611192,1.14232402375115,2.9418569578254465,55.712930269953674,44.92308586925394,-2.5505916653211074,-2.3955695288060213,1.9426707161285606,-0.9957175946972683,27.059237932042702,3.029998779296875,-2.0158071948912664,2.319000244140625,-0.6754995303807334,5.313500018661983,0.8217503568799458,3.816250131401304,-4.900001525878906,98.59155578206648,43.17026779406143,1.4972498872606814,3,-2.4150009155273438,0.2999992370605469,4.102497100830078,-0.08500289916992188,1.0400009155273438,3,0.002696631786495818,1.982754991976007,82.33000183105469,3.1621766519233345,81.51000213623047,-1.0967704225092136,81.62000274658203,0.002696631786495818
2443,2015-03-13,84.79000091552734,85.48999786376953,84.16999816894531,85.44999694824219,326600.0,-0.005862351912684471,2.5675770416421804,-0.26086812298710543,51.31331464871875,46.931035647029475,-2.076090288148805,-1.7307001702812386,2.4137280384216524,-0.40909881806904025,25.80043134231097,1.3199996948242188,-1.767889578136348,1.6580001831054716,-1.3654493989353256,4.681449765146269,0.146275392085073,3.16972497412587,-4.30060150146484,86.27456553577065,34.509542697338404,1.5117247910203977,3,-1.8500022888183594,0.4499969482421875,4.74749755859375,0.4149971008300781,0.01000213623046875,4,0.005189319927530134,1.14232402375115,85.29000091552734,1.982754991976007,82.33000183105469,3.1621766519233345,81.51000213623047,0.005189319927530134
2444,2015-03-16,85.47000122070312,86.31999969482422,84.76000213623047,85.30000305175781,357600.0,0.008019817169871768,-1.49599609375,-0.2575745315408002,51.94443541789997,49.28772825949156,-2.642007346172491,-2.0868857602892064,1.7675392468227926,-1.0134542502127886,24.329573267148618,1.55999755859375,-1.581613251504308,2.064500427246088,-0.7483159946086175,4.877316849100794,0.6580922163187353,3.470908638173441,-4.780577868652344,85.66613102230022,37.84709093836201,1.4064082109273548,3,-2.115001678466797,-0.5200042724609375,4.067497253417969,-0.2650032043457031,-0.45999908447265625,0,0.000468011172996885,2.5675770416421804,84.79000091552734,1.14232402375115,85.29000091552734,1.982754991976007,82.33000183105469,0.000468011172996885
2445,2015-03-17,85.4000015258789,85.94000244140625,85.0999984741211,85.37000274658203,337500.0,-0.0008189972367435017,-1.9473444694292752,0.17646530832061755,52.528094101578105,51.578082483111686,-2.4450498752659797,-1.8137446457823074,1.9054062904784388,-0.8784661370764439,22.489793881538397,0.8400039672851562,-1.1725184013308052,1.8065006256103544,-1.0120788680940223,4.625080119314731,0.3972108787581732,3.2157903724625356,-4.372743593261717,83.48297631326268,38.51032801735975,1.409289746852187,3,-2.045001983642578,-0.5000038146972656,4.1374969482421875,0.05999755859375,-0.529998779296875,1,0.014051486262310453,-1.49599609375,85.47000122070312,2.5675770416421804,84.79000091552734,1.14232402375115,85.29000091552734,0.014051486262310453
2446,2015-03-18,85.62999725341797,86.0199966430664,84.04000091552734,85.0,329000.0,0.0026931583539768766,1.80851248031773,21.000762970498474,51.9886281536283,51.02422878252794,-2.4620917909936963,-1.9126134214352675,1.7102761014781862,-1.0239122960591374,21.37823755909343,1.9799957275390625,-0.7649427788170868,1.8909965515136662,-1.0360736949503035,4.818066797977636,0.4274614282816742,3.354531674745658,-4.285174815068359,81.93710742068525,40.63942150931313,1.463535123231988,3,-2.2749977111816406,-1.1599998474121094,3.907501220703125,0.5,-0.5699996948242188,2,0.023473107563952933,-1.9473444694292752,85.4000015258789,-1.49599609375,85.47000122070312,2.5675770416421804,84.79000091552734,0.023473107563952933
2447,2015-03-19,84.94999694824219,85.66000366210938,84.76000213623047,85.66000366210938,208300.0,-0.007941145941688599,1.5351915927016397,-1.1269996972449288,57.247132014829205,51.19546618218253,-1.646396900112748,-1.118252409872909,2.442782471093622,-0.2667694253833872,20.341489309451106,0.9000015258789062,-0.30728037406788644,1.1019962310790987,-1.8354817081997084,4.039474170357906,-0.3667427385603048,2.5707352007185023,-3.306663874504096,39.91212806681747,-6.065745424639346,1.4687389696394062,3,-1.5949974060058594,-0.4799995422363281,4.712501525878906,1.285003662109375,-1.029998779296875,3,0.012242506802689901,1.80851248031773,85.62999725341797,-1.9473444694292752,85.4000015258789,-1.49599609375,85.47000122070312,0.012242506802689901
2448,2015-03-20,85.73999786376953,86.0,84.31999969482422,85.0,579900.0,0.00929959910426681,1.6666626299568275,-1.0422406567664568,64.1470703984975,52.77951742005961,-1.923852406314964,-1.8735731923657966,1.6239942371541503,-0.9849487524726044,19.99575371810894,1.6800003051757812,0.18107075744160284,1.808997344970706,-1.2474794159351745,4.8654741058765865,0.2807589645177586,3.3372357254236533,-3.8160647927662694,74.56130957957998,24.403556330615423,1.5282383804529427,3,-2.384998321533203,-3.3899993896484375,3.7275009155273438,0.5250015258789062,-0.7999954223632812,4,0.006881315395209198,1.5351915927016397,84.94999694824219,1.80851248031773,85.62999725341797,-1.9473444694292752,85.4000015258789,0.006881315395209198
2449,2015-03-23,85.04000091552734,85.77999877929688,84.4800033569336,85.58000183105469,197300.0,-0.008164182011695331,1.7659629728830342,-0.7297330735207695,59.98092285853986,54.711301059940524,-0.768530353002248,-1.1929999320837226,2.160748613621351,-0.22285840079945274,19.63133414580243,1.2999954223632812,0.1785021057024352,1.0825004577636719,-2.004154433144734,4.169155348672078,-0.4608269876905382,2.625827903217882,-2.8523038470948308,50.505159485515684,-2.069218164487289,1.5433274454542052,3,-1.5050010681152344,-2.69000244140625,0.9599990844726562,0.9899978637695312,-1.6100006103515625,0,-0.002822176166342283,1.6666626299568275,85.73999786376953,1.5351915927016397,84.94999694824219,1.80851248031773,85.62999725341797,-0.002822176166342283
2450,2015-03-24,83.56999969482422,85.43000030517578,83.43000030517578,85.43000030517578,270600.0,-0.017285997235151895,1.1505369287185083,3.444439734949632,54.09128724504615,55.43931278985461,1.1447992354786578,0.1691083543649512,3.45931033320322,1.2609217556679795,19.692972167425935,2.0,0.30456527415846324,-0.3135005950927763,-3.360583994380491,2.7335828041949384,-1.8370422947366336,1.210041104551081,-1.1343644688082009,5.405389482614382,-48.911285118631426,1.5235416996438573,3,0.8400001525878906,-1.220001220703125,2.4300003051757812,2.4599990844726562,-2.30999755859375,1,0.01723109305569892,1.7659629728830342,85.04000091552734,1.6666626299568275,85.73999786376953,1.5351915927016397,84.94999694824219,0.01723109305569892
2451,2015-03-25,82.97000122070312,85.19999694824219,82.93000030517578,83.58000183105469,429100.0,-0.007179591675387509,-5.579677134011499,0.32795720977546616,49.95779688810799,54.79985352520509,2.061966575091276,0.6537720824496773,3.9515096313378564,1.874543471190691,19.90747785051869,2.2699966430664062,0.4795110036466781,-0.8189990997314425,-3.8557816661475783,2.2177834666846934,-2.3373903829395175,0.6993921834766326,-0.3013041265586196,1.3029615473507112,-53.639870709595925,1.5183912832080713,3,1.654998779296875,0.3849983215332031,2.6499977111816406,2.6799964904785156,-0.8400039672851562,2,0.0228998613706759,1.1505369287185083,83.56999969482422,1.7659629728830342,85.04000091552734,1.6666626299568275,85.73999786376953,0.0228998613706759
2452,2015-03-26,82.86000061035156,83.48999786376953,82.20999908447266,82.56999969482422,235900.0,-0.0013257877393415551,-1.5346456871350551,-0.475410861245216,58.26772126566898,55.572565371532896,2.0015015864195647,0.6099628751690602,3.9976000468818427,1.9975063968212794,20.341227659993947,1.279998779296875,0.7582510693945608,-0.811499786376956,-3.798221559828363,2.175221987074451,-2.3048606731026524,0.6818611003487405,3.4599990844726562,17.150431896095323,-40.803216621886136,1.493360886725702,3,1.404998779296875,0.4949989318847656,2.5849971771240234,2.789997100830078,-0.3899993896484375,3,0.026550771566942855,-5.579677134011499,82.97000122070312,1.1505369287185083,83.56999969482422,1.7659629728830342,85.04000091552734,0.026550771566942855
2453,2015-03-27,84.30000305175781,84.44000244140625,82.30999755859375,82.9800033569336,207600.0,0.01737874041514731,1.6625086426817348,4.551708715898029,62.00717409450471,56.6906474467112,0.5416429922606909,-0.813464405074555,2.5245769854268474,0.5492725042571749,20.280448895532718,2.1300048828125,0.9888132564925485,0.5915023803710966,-2.4077119139334116,3.5907166746756047,-0.9081047667811504,2.0911095275233436,1.9377966308593813,58.54353349988352,-2.14326413263656,1.4996071471522532,3,-0.18500518798828125,-0.9450035095214844,0.9999942779541016,1.3499946594238281,-2.6800003051757812,4,-0.004507768316202698,-1.5346456871350551,82.86000061035156,-5.579677134011499,82.97000122070312,1.1505369287185083,83.56999969482422,-0.004507768316202698
2454,2015-03-30,84.86000061035156,85.48999786376953,83.97000122070312,84.70999908447266,205400.0,0.006642912672849111,1.1560296735583921,0.11363754587752507,64.42722006643689,58.01277255391774,-0.12737793788318186,-1.2907873201039024,1.937707661766538,-0.011472637773721317,19.55626166189915,1.5199966430664062,0.9184125197184585,1.056999969482419,-1.96326757203542,4.077267511000258,-0.4531338012764934,2.5671337402413315,1.2972430603027476,80.79275951581239,16.283257123869802,1.5101337707589166,3,-0.7450027465820312,-1.5050010681152344,0.4149971008300781,0.7899971008300781,-2.7700042724609375,0,0.0009427507716153194,1.6625086426817348,84.30000305175781,-1.5346456871350551,82.86000061035156,-5.579677134011499,82.97000122070312,0.0009427507716153194
2455,2015-03-31,85.0199966430664,85.30999755859375,84.05000305175781,84.44000244140625,262400.0,0.0018854116375686125,1.1724117519385964,3.866588678093688,62.283093314902004,59.15660201628148,-0.38771916737738366,-1.3573445340210242,1.692827091560531,-0.18518481583933522,18.6344822410662,1.2599945068359375,0.9447274022684269,1.1134960174560575,-1.9255064206387402,4.152498455550855,-0.40600520159134135,2.6329972365034564,1.0583021358642668,85.67068915788201,20.280050109648954,1.5195012190474,3,-0.9149971008300781,-1.6649971008300781,0.04000091552734375,0.6300010681152344,-12.189994812011719,1,-0.018701439669138065,1.1560296735583921,84.86000061035156,1.6625086426817348,84.30000305175781,-1.5346456871350551,82.86000061035156,-0.018701439669138065
2456,2015-04-01,85.27999877929688,85.33000183105469,83.66999816894531,84.80000305175781,250400.0,0.0030581292224935996,4.7241324879640105,0.827587114086897,49.939380936483616,58.34462967424308,-0.7851573432792094,-1.4839306142734756,1.3263226356322093,-0.44731148126226117,17.973716343245965,1.660003662109375,0.9161233528610779,1.2404983520507784,-1.7942629436787882,4.275259647780345,-0.2768822958140049,2.7578789999155617,0.7209340057446383,93.5975865052708,31.067955258611747,1.517380647864785,4,-1.1749992370605469,-1.9249992370605469,-0.220001220703125,0.3699989318847656,-11.729995727539062,2,-0.04713879808406285,1.1724117519385964,85.0199966430664,1.1560296735583921,84.86000061035156,1.6625086426817348,84.30000305175781,-0.04713879808406285
2457,2015-04-02,86.16000366210938,86.62999725341797,85.38999938964844,85.79000091552734,222600.0,0.010319006747290693,-1.1196439633530044,0.7708459166481229,57.93744601737522,57.65467140967393,-1.6488687636286983,-2.2276978921100437,0.3717013123716981,-1.3300934597295395,16.848874334565412,1.3499984741210938,0.9032206902295599,1.961503219604495,-1.1711706478698716,5.094177087078862,0.39516628586731883,3.5278401533416712,-3.9500045776367188,89.12051795115421,28.371944533121948,1.5663369337371826,4,-1.7400054931640625,-2.650005340576172,-2.3950061798095703,-0.5100059509277344,-13.44000244140625,3,-0.04677351714718747,4.7241324879640105,85.27999877929688,1.1724117519385964,85.0199966430664,1.1560296735583921,84.86000061035156,-0.04677351714718747
2458,2015-04-06,85.79000091552734,86.75,85.44999694824219,85.45999908447266,382200.0,-0.004294367814015598,-6.428459325137327,0.8918902200136091,51.92307515962583,56.75935499868348,-1.4203970968354582,-1.5753882564454358,0.5854906595093325,-0.8799427402395565,15.190500583607399,1.3000030517578125,0.867945392494434,1.3610004425048885,-1.5034363738232628,4.22543725883304,-0.07121796565918714,2.793218850668964,-3.491601867675783,68.83121708587026,10.77045957120906,1.4322184081640723,4,-1.3100013732910156,-2.220001220703125,-1.9750022888183594,-0.14000320434570312,-13.5,0,-0.03869914511474637,-1.1196439633530044,86.16000366210938,4.7241324879640105,85.27999877929688,1.1724117519385964,85.0199966430664,-0.03869914511474637
2459,2015-04-07,84.87000274658203,86.16000366210938,84.12000274658203,85.88999938964844,405900.0,-0.01072383913191921,1.6153770913519145,-3.09088176816017,47.11014784554841,55.98367284318373,-0.5889874215109216,-0.4210095432923424,1.3605097271158684,0.117902848088562,13.694152301145806,2.0400009155273438,0.7964511552185485,0.27850227355956747,-2.2658260560945678,2.8228306032137027,-0.9936618912675073,1.5506664383866422,-2.393539660644535,38.96116442326271,-15.227707789044608,1.272164164827071,4,-0.3900032043457031,-1.3000030517578125,-1.0125045776367188,0.7799949645996094,-12.400001525878906,1,-0.038293859960207066,-6.428459325137327,85.79000091552734,-1.1196439633530044,86.16000366210938,4.7241324879640105,85.27999877929688,-0.038293859960207066
2460,2015-04-08,84.80000305175781,85.12000274658203,83.75,84.7300033569336,343600.0,-0.000824787234109503,2.8591676427289627,-0.06862737764879238,45.39403992856653,55.47658873656802,-0.36449368096469925,-0.09685954328735136,1.2523913827228057,0.2479305782443646,12.011627798555034,1.3700027465820312,0.5679384466526187,0.044002532958984375,-2.046389906027244,2.1343949719452127,-1.0011936865341369,1.0891987524521056,-2.1525984892578123,36.688448409965766,-13.412527250409852,1.0451962194931148,4,-0.3200035095214844,-1.2300033569335938,-0.3150043487548828,0.8499946594238281,-12.310005187988281,2,-0.03195762519269174,1.6153770913519145,84.87000274658203,-6.428459325137327,85.79000091552734,-1.1196439633530044,86.16000366210938,-0.03195762519269174
2461,2015-04-09,84.08999633789062,85.0199966430664,83.55000305175781,84.83000183105469,227300.0,-0.008372720381081056,1.625,-10.571553133514985,45.243363952157665,54.02943792395564,0.582329995622004,0.7923882893999519,1.7881538216789465,0.9729315271953851,10.63132516941077,1.4699935913085938,0.4024643419548539,-0.7540039062500057,-2.5404723725680896,1.0324645600680782,-1.6472381394090405,0.13923032690902915,-1.2784879578906185,16.87480628471974,-33.0892114352355,0.8932342331590418,4,0.44000244140625,-0.5199966430664062,0.6050033569335938,1.5600013732910156,-12.099998474121094,3,-0.1339040908218262,2.8591676427289627,84.80000305175781,1.6153770913519145,84.87000274658203,-6.428459325137327,85.79000091552734,-0.1339040908218262
2462,2015-04-10,85.5199966430664,85.73999786376953,84.45999908447266,84.55000305175781,187600.0,0.017005593619361603,-1.2260818798803181,-1.3107924201496999,48.86363098981855,52.56904424565719,-0.481281490304724,-0.6529762739391458,0.21047329841982787,-0.4254636564893417,10.628631256031165,1.6500015258789062,0.4514556744321965,0.664496612548831,-1.1369583632214812,2.465951588319143,-0.23623087533631804,1.56522410043398,-2.5509485982664017,61.562358438833655,14.102088827544783,0.900727487885153,4,-0.3699951171875,-1.9499969482421875,-0.8249969482421875,0.13000106811523438,-13.419998168945312,4,-0.1399671896769078,1.625,84.08999633789062,2.8591676427289627,84.80000305175781,1.6153770913519145,84.87000274658203,-0.1399671896769078
2463,2015-04-13,85.2300033569336,86.13999938964844,85.13999938964844,85.51000213623047,96500.0,-0.0033909412712345155,-3.3477626297807412,-0.2886604425078064,51.02482391497221,51.07988911771666,-0.05084092402179863,-0.34607225187252766,0.263520325580032,-0.09325532269987491,10.60117761047258,1.0,0.61278041313156,0.3525032043457088,-1.456315697369817,2.1613221060612346,-0.551906246512047,1.2569126552034646,-2.1097172339255934,64.36781273202415,16.578357562457967,0.9044094508577626,4,-0.0800018310546875,-1.660003662109375,-0.535003662109375,0.4199943542480469,-13.040000915527344,0,-0.1467793223454421,-1.2260818798803181,85.5199966430664,1.625,84.08999633789062,2.8591676427289627,84.80000305175781,-0.1467793223454421
2464,2015-04-14,85.51000213623047,85.76000213623047,84.7300033569336,85.26000213623047,74900.0,0.003285213754178562,1.7466634114583333,-0.8928610354223433,62.00496288224864,51.04898573631074,-0.2558455336034626,-0.6565840130092084,-0.18413284698979737,-0.3230744107140424,11.068154489715884,1.029998779296875,0.7039646434992477,0.6305019378662138,-1.1811616698739442,2.442165545606372,-0.2753298660038581,1.5363337417362857,-2.244527458142784,75.67574732823527,21.594508677418602,0.9058318038700788,4,-0.3600006103515625,-1.94000244140625,-1.1025028228759766,0.13999557495117188,-13.319999694824219,1,-0.15460181137221407,-3.3477626297807412,85.2300033569336,-1.2260818798803181,85.5199966430664,1.625,84.08999633789062,-0.15460181137221407
2465,2015-04-15,86.5999984741211,87.02999877929688,85.51000213623047,85.63999938964844,323000.0,0.012747003983862637,-1.4918108650653192,3.839996337890625,71.17851448472207,53.408889463892784,-1.227202519588161,-1.7413500177051162,-1.4406338761543793,-1.33368943689932,11.417364683663354,1.5199966430664062,0.6652428340099448,1.6604984283447237,-0.29733533333630646,3.618332190025754,0.6815815475042086,2.639415309185239,-3.1951427831569106,87.64365422138425,25.775672389740457,0.9789168808405121,4,-1.30999755859375,-2.8899993896484375,-2.2224979400634766,-0.9500007629394531,-15.849998474121094,2,-0.16316394344557028,1.7466634114583333,85.51000213623047,-3.3477626297807412,85.2300033569336,-1.2260818798803181,85.5199966430664,-0.16316394344557028
2466,2015-04-16,87.63999938964844,88.2300033569336,86.7699966430664,86.7699966430664,376900.0,0.012009248658799043,-2.356326677365324,0.9062537252938512,75.15788831208883,55.32227194108319,-2.12019319851764,-2.764798335108665,-2.646224825645163,-2.283942799168244,11.53117666136236,1.6300048828125,0.5746516198365867,2.599999237060544,0.31406090315887525,4.885937570962213,1.4570300701097096,3.7429684040113784,-4.017635113384287,84.35004512872818,16.13054604255838,1.1429691669508355,4,-1.7499961853027344,-3.1499977111816406,-3.309999465942383,-1.9900016784667969,-17.589996337890625,3,-0.17286628972373475,-1.4918108650653192,86.5999984741211,1.7466634114583333,85.51000213623047,-3.3477626297807412,85.2300033569336,-0.17286628972373475
2467,2015-04-17,85.98999786376953,87.36000061035156,85.58000183105469,86.68000030517578,339100.0,-0.01882703716761769,-1.3576228539091948,-0.7931037506686661,58.702342797921595,56.07552390089382,-0.5552315743511684,-1.0887061735814711,-1.1931047338834162,-0.5228589459609054,11.400539730682976,2.05999755859375,0.47593732592665106,0.8979976654052706,-1.4263135192435925,3.2223088500541337,-0.26415792691916806,2.0601532577297093,-1.9990224610518226,35.999843052455354,-32.062079962411794,1.1621555923244347,4,-0.09999465942382812,-0.7699966430664062,-1.6599979400634766,-0.3400001525878906,-15.639999389648423,4,-0.1628096330712746,-2.356326677365324,87.63999938964844,-1.4918108650653192,86.5999984741211,1.7466634114583333,85.51000213623047,-0.1628096330712746
2468,2015-04-20,86.33000183105469,87.70999908447266,85.51000213623047,86.52999877929688,336700.0,0.003953994368319558,-1.3913057900585475,0.28984962406015036,57.74499667972801,57.25717377135823,-0.90583971583996,-1.4569402530040634,-1.7143020156822217,-0.766399294535546,11.126572318568831,2.1999969482421875,0.5362414816517145,1.2085014343261662,-1.1648971339610057,3.581900002613338,0.02180215018258025,2.395200718469752,-1.999904191999704,45.714242117745535,-19.88067857915015,1.1866992841435824,4,-0.4399986267089844,-1.1100006103515625,-2.097501754760742,-0.6800041198730469,-15.279998779296875,0,-0.16483265440884964,-1.3576228539091948,85.98999786376953,-2.356326677365324,87.63999938964844,-1.4918108650653192,86.5999984741211,-0.16483265440884964
2469,2015-04-21,84.80000305175781,86.69999694824219,84.51000213623047,86.5,441100.0,-0.017722677479968585,1.085718437783833,8.500114442664225,48.987138930044964,57.656406993744724,0.6852463682877357,0.05708328537761531,-0.38217534666472375,0.8438425673645611,10.80853204818058,2.1899948120117188,0.4058139639382148,-0.3094974517822209,-2.687054227678871,2.0680593241144294,-1.4982758397305531,0.8792809361661114,3.4300003051757812,7.795720977546618,-52.97702675462477,1.1887783879483271,4,1.0900001525878906,0.4199981689453125,-0.7100048065185547,0.8499946594238281,-14.090003967285156,1,-0.14870283203474688,-1.3913057900585475,86.33000183105469,-1.3576228539091948,85.98999786376953,-2.356326677365324,87.63999938964844,-0.14870283203474688
2470,2015-04-22,85.01000213623047,85.2699966430664,83.77999877929688,84.80999755859375,275500.0,0.002476404208906491,3.138919795276091,-0.1176499627505363,48.75117246305109,58.04616349495511,0.5678877631913792,-0.041637805434376673,-0.735269666053938,0.7169207497138359,10.120930351702087,1.4899978637695312,0.36495309717820135,-0.17149848937988565,-2.4373476454547642,2.094350666694993,-1.304423067417332,0.9614260886575607,3.145601196289064,27.64049644161976,-27.782990671484825,1.1329245780374393,4,0.9949989318847656,0.20999908447265625,-0.8575038909912109,0.6399955749511719,-13.680000305175781,2,-0.15080578017490076,1.085718437783833,84.80000305175781,-1.3913057900585475,86.33000183105469,-1.3576228539091948,85.98999786376953,-0.15080578017490076
2471,2015-04-23,84.87000274658203,85.44000244140625,84.31999969482422,84.5999984741211,169700.0,-0.0016468578535510092,-1.698795845206361,1.3499904634751096,43.59483140704374,57.46074131909124,0.9277271660371866,0.2614057281791986,-0.7638973281279959,0.9202275030779674,9.138079379191254,1.1200027465820312,0.4425672456940646,-0.4064979553222656,-2.4280994524017387,1.6151035417572075,-1.4172987038620022,0.6043027932174709,3.1105764038085937,27.735467751736024,-22.457885388113546,1.0108007485397397,4,1.1349983215332031,0.34999847412109375,-0.7425041198730469,0.7799949645996094,-13.680000305175781,3,-0.16637212548164648,3.138919795276091,85.01000213623047,1.085718437783833,84.80000305175781,-1.3913057900585475,86.33000183105469,-0.16637212548164648
2472,2015-04-24,85.05999755859375,85.58999633789062,83.73999786376953,85.12999725341797,188600.0,0.002238656838259301,2.7373787193378596,-0.25925402656117547,46.30938339166597,56.936803483168326,0.7438424673862443,0.25790272227668254,-1.092194889164091,0.80327114856631,7.90290252972338,1.8499984741210938,0.5555905138108983,-0.3265029907226591,-2.0047255154381247,1.3517195339928065,-1.165614253080392,0.5126082716350737,2.752558376953118,33.249352366456804,-13.98388569268694,0.8391112623577336,4,0.9250030517578125,0.160003662109375,-1.1474990844726562,0.5900001525878906,-14.579994201660156,4,-0.1764636131866365,-1.698795845206361,84.87000274658203,3.138919795276091,85.01000213623047,1.085718437783833,84.80000305175781,-0.1764636131866365
2473,2015-04-27,83.91999816894531,85.48999786376953,83.2699966430664,85.48999786376953,278300.0,-0.013402297464952806,1.8280275824533612,22.42866485013624,45.301655602401866,55.08088045207423,1.875728630590615,1.4419003867167248,0.12454919111846152,2.008824643396025,7.320422052091463,2.220001220703125,0.70670219066416,-1.4475021362304688,-3.1850732622615965,0.290068989800659,-2.3162876992460326,-0.5787165732149049,3.6482042822949126,18.950480117977566,-28.11756394508566,0.8687855630155662,4,1.8300018310546875,1.3000030517578125,-0.00749969482421875,1.7299995422363281,-12.799995422363281,0,-0.1617016204827063,2.7373787193378596,85.05999755859375,-1.698795845206361,84.87000274658203,3.138919795276091,85.01000213623047,-0.1617016204827063
2474,2015-04-28,84.94000244140625,85.69999694824219,83.88999938964844,83.88999938964844,262100.0,0.012154483969452512,-2.4476043770799123,-0.6687918827113999,50.63290877283991,52.79803537297621,0.8564297113338313,0.45133725378545364,-0.7546620163870443,1.044046130760421,7.3003243151164705,1.80999755859375,0.7422910005598027,-0.4314979553222713,-2.1645121961125113,1.3015162854679687,-1.2980050757173984,0.4350091650728558,2.2843435451800644,68.72450981931209,19.5031470224215,0.8665071203951202,4,0.80999755859375,0.279998779296875,-2.087503433227539,0.7099952697753906,-14.8800048828125,1,-0.1635271837816359,1.8280275824533612,83.91999816894531,2.7373787193378596,85.05999755859375,-1.698795845206361,84.87000274658203,-0.1635271837816359
2475,2015-04-29,83.43000030517578,85.41999816894531,83.27999877929688,84.86000061035156,289500.0,-0.017777279171519944,-1.4739829331216512,-1.361901094269978,47.21755302142857,49.69355367401396,2.089178900458009,1.935339116150928,0.8286195051258716,2.5748679867202213,7.395230526626295,2.1399993896484375,0.7369336893378318,-1.8620002746582003,-3.797013969871486,0.07301342055508542,-2.829507122264843,-0.8944934270515574,3.4779977339289445,6.5845120170797955,-44.79816763193403,0.9675068476066456,4,2.05999755859375,1.7900009155273438,-0.4875011444091797,2.2199974060058594,-13.569999694824219,2,-0.15246315682818,-2.4476043770799123,84.94000244140625,1.8280275824533612,83.91999816894531,2.7373787193378596,85.05999755859375,-0.15246315682818
2476,2015-04-30,81.26000213623047,83.55000305175781,81.12999725341797,82.87000274658203,317800.0,-0.026009806556487436,-1.5882271343826753,1.1258743124209718,33.095247610362904,46.84832087539633,3.6419961805155623,3.993474929316136,3.0133753394048313,4.772439337549656,7.651140730074553,2.4200057983398438,0.5398587307430063,-3.830998611450198,-6.476120009863834,-1.1858772130365622,-5.153559310657016,-2.50843791224338,5.356955791191197,2.8447459845508924,-45.298412731917175,1.322560699206816,4,3.1599960327148438,3.4199981689453125,2.119997024536133,4.389995574951172,-11.270004272460938,3,-0.12220034511601874,-1.4739829331216512,83.43000030517578,-2.4476043770799123,84.94000244140625,1.8280275824533612,83.91999816894531,-0.12220034511601874
2477,2015-05-01,82.12999725341797,82.45999908447266,81.23999786376953,81.3499984741211,269700.0,0.01070631422983448,-1.44000244140625,-0.484471107825576,38.239727518164685,44.68106874633374,2.4215283056721546,2.9577256981100675,2.166939829432053,3.9246583493918763,8.711754805274065,1.220001220703125,0.1524951712313367,-2.759503173828122,-5.663108777679895,0.14410243002365064,-4.211305975754016,-1.3077003719022287,3.938264606603326,21.881839535625268,-23.208960352138583,1.4518028019258864,5,1.7849998474121094,2.5500030517578125,1.8600025177001953,3.520000457763672,-12.689994812011719,4,-0.1332033992191134,-1.5882271343826753,81.26000213623047,-1.4739829331216512,83.43000030517578,-2.4476043770799123,84.94000244140625,-0.1332033992191134
2478,2015-05-04,82.47000122070312,83.29000091552734,82.13999938964844,82.13999938964844,277800.0,0.004139826843486238,-5.969667545198132,0.4230799327047224,38.519632152486494,43.51801243771613,1.6499073990280806,2.4835770047262997,1.8127002493419013,3.5986924688112367,9.685182403442905,1.160003662109375,-0.41574451111087285,-2.2534992218017607,-5.315622720301448,0.8086242766979268,-3.7845609710516044,-0.7224374725519169,3.10443417865784,29.32175178923504,-11.40867056304823,1.5310617492498415,5,0.9449958801269531,2.2099990844726562,1.3399982452392578,3.1799964904785156,-12.680000305175781,0,-0.14538617298770673,-1.44000244140625,82.12999725341797,-1.5882271343826753,81.26000213623047,-1.4739829331216512,83.43000030517578,-0.14538617298770673
2479,2015-05-05,81.62000274658203,83.0199966430664,80.9000015258789,82.55000305175781,252700.0,-0.010306759567595525,1.2673896280339285,-2.818167105932399,30.846170278695908,41.52856775056556,2.2365863891952245,3.2439274010792474,2.624430230716399,4.477728199531072,10.183191017558086,2.1199951171875,-0.7285521610830727,-2.940997695922846,-6.300852377736618,0.4188569858909261,-4.620925036829732,-1.2610703550159599,3.50998883818464,15.929242376929503,-18.087596516815466,1.679927340906886,5,1.6799964904785156,2.9449996948242188,2.1149959564208984,4.029994964599609,-11.770004272460923,1,-0.12864493563668378,-5.969667545198132,82.47000122070312,-1.44000244140625,82.12999725341797,-1.5882271343826753,81.26000213623047,-0.12864493563668378
2480,2015-05-06,82.08999633789062,82.25,81.16999816894531,81.94999694824219,332900.0,0.005758313838433171,3.695591601154344,-0.15053692871850824,27.67495445684571,39.75969253387688,1.4626436323739824,2.6988695249913803,2.1034319929264456,4.023193797300792,10.520320139059717,1.0800018310546875,-1.074060545269674,-2.3355037689209013,-5.8688782932064925,1.19787075536469,-4.102191031063697,-0.5688165067781057,2.532396439809517,44.90543874751325,16.54260866398171,1.7666872621427938,5,1.2100028991699219,2.475006103515625,1.6450023651123047,3.5600013732910156,-12.199996948242188,2,-0.1465464650501408,1.2673896280339285,81.62000274658203,-5.969667545198132,82.47000122070312,-1.44000244140625,82.12999725341797,-0.1465464650501408
2481,2015-05-07,72.83000183105469,74.6500015258789,70.11000061035156,74.38999938964844,2791500.0,-0.11280295919031202,3.365381652789495,-11.142888283378747,17.165655060511725,36.52150049708197,9.873457858411783,11.670387844962704,11.20989358646787,13.235377756769992,11.73069972786052,11.979995727539062,-1.4653731597528008,-11.032498550415042,-17.3120583310225,-4.752938769807585,-14.17227844071877,-7.8927186601113135,11.345703996426906,20.637338070735716,-6.480234863138712,3.1397798903037297,5,5.0749969482421875,6.340000152587891,10.89999771118164,12.819995880126953,-2.8100051879882955,3,-0.04077991412924442,3.695591601154344,82.08999633789062,1.2673896280339285,81.62000274658203,-5.969667545198132,82.47000122070312,-0.04077991412924442
2482,2015-05-08,73.55000305175781,75.87000274658203,71.6500015258789,71.6500015258789,1116400.0,0.009886052486629548,-3.4421029806815855,-1.217951602175359,18.707126652538705,33.566552835986066,8.212719737683614,10.548470515433735,10.33027719028884,12.500327584356071,13.25041277849181,4.220001220703125,-1.9040326367447307,-9.713997650146482,-17.442855500278796,-1.9851398000141671,-13.578426575212646,-5.849568725080317,8.699996948242188,26.10016966430086,1.2798048917816942,3.8644289250661576,5,4.3549957275390625,5.619998931884766,10.179996490478516,12.099994659423828,-2.0400009155273438,4,-0.04840251584331101,3.365381652789495,72.83000183105469,3.695591601154344,82.08999633789062,1.2673896280339285,81.62000274658203,-0.04840251584331101
2483,2015-05-11,72.72000122070312,74.0,72.4800033569336,73.16999816894531,454000.0,-0.011284864671869621,-2.2688357288180088,-0.23684030886976634,19.371170308170505,30.093026339911688,8.143279838253363,10.95486173112782,11.04092085193004,13.318604127348266,15.108444944420043,1.5199966430664062,-2.345917724797289,-9.918499374389654,-18.90068242129381,-0.9363163274854998,-14.409590897841724,-5.427407850937584,7.830398864746087,20.216897075240272,-6.477847152632709,4.4910915234520745,5,5.0449981689453125,6.450000762939453,11.244997024536133,12.929996490478516,-1.0500030517578125,0,-0.0451044929075588,-3.4421029806815855,73.55000305175781,3.365381652789495,72.83000183105469,3.695591601154344,82.08999633789062,-0.0451044929075588
2484,2015-05-12,72.29000091552734,73.06999969482422,71.88999938964844,72.5999984741211,521900.0,-0.005913095406458346,-1.1261255069076912,0.6888881353633312,18.1042893753917,26.858219268129815,7.364642952566456,10.902656177989869,11.363125695075823,13.725318111921666,16.864564668287233,1.1800003051757812,-2.9118618329051174,-9.687499618530268,-19.66996489016249,0.2949656531019542,-14.678732254346386,-4.69626698271415,6.798743243408197,17.957169808712088,-8.261944783796128,4.991232635816114,5,4.540000915527344,6.880001068115234,11.73499870300293,13.359996795654297,-0.279998779296875,1,-0.03458292942783758,-2.2688357288180088,72.72000122070312,-3.4421029806815855,73.55000305175781,3.365381652789495,72.83000183105469,-0.03458292942783758
2485,2015-05-13,72.47000122070312,73.08000183105469,72.0,72.25,369000.0,0.0024899751403533177,-2.0,-0.7096869462492617,18.968946665612762,25.288630274268684,6.108886577089223,10.12912028102025,11.075843934386924,13.494100855382797,19.12325476923018,1.0800018310546875,-3.442114631881509,-8.800999450683591,-19.387762547667137,1.785763646299955,-14.094380999175371,-3.507617902191811,5.361718841430658,40.97221762310011,14.327552628788489,5.293381548491774,5,4.229999542236328,6.700000762939453,11.554998397827148,13.179996490478516,3.05999755859375,2,-0.036152928141990115,-1.1261255069076912,72.29000091552734,-2.2688357288180088,72.72000122070312,-3.4421029806815855,73.55000305175781,-0.036152928141990115
2486,2015-05-14,72.48999786376953,73.30000305175781,71.91000366210938,72.63999938964844,619800.0,0.00027592993969327573,-1.122152787080016,-0.6818213344430573,18.273583833840107,23.070169864899288,5.268028484002201,9.397756382002314,10.957224614371114,13.380649602343539,20.79570379596159,1.3899993896484375,-4.1907628166180615,-8.023502731323248,-18.85662556886288,2.8096201062163857,-13.440064150093065,-2.606941312553431,4.260681475114737,19.905120732421665,-5.660203624136017,5.41656141876982,5,4.210002899169922,6.680004119873047,11.535001754760742,13.15999984741211,3.5600051879882812,3,-0.03586699614762401,-2.0,72.47000122070312,-1.1261255069076912,72.29000091552734,-2.2688357288180088,72.72000122070312,-0.03586699614762401
2487,2015-05-15,71.98999786376953,72.87999725341797,71.6500015258789,72.44000244140625,534800.0,-0.006897503307141117,-1.1769888799616504,3.0,18.883656252823215,20.888394764936702,4.669449457620573,9.270433914260991,11.339152836509669,13.779027670549993,23.294891590098814,1.2299957275390625,-4.87031306563803,-7.823502731323245,-18.971329434222156,3.324323971575666,-13.397416082772693,-2.2495893798737967,3.830986453120161,14.467938666121247,-11.441132853587943,5.573913351449452,5,4.575000762939453,7.180004119873047,12.060001373291016,13.65999984741211,6.160003662109375,4,-0.027364929561896623,-1.122152787080016,72.48999786376953,-2.0,72.47000122070312,-1.1261255069076912,72.29000091552734,-0.027364929561896623
2488,2015-05-18,72.0999984741211,72.66000366210938,71.91000366210938,71.91000366210938,315900.0,0.0015279985222353965,-6.894952415371642,-0.42220639845379176,14.84114678322183,19.11005882099514,3.278544246246554,8.474171260021762,11.167952637076098,13.5595085112746,25.73555998773887,0.75,-5.227689022170381,-7.002001953125003,-18.214873952703186,4.210870046453181,-12.608437952914088,-1.3955659533359182,2.921448123853267,27.272517096763753,6.499264244320141,5.606435999789088,5,4.0800018310546875,7.070003509521484,12.260002136230469,13.549999237060547,6.8899993896484375,0,-0.00818302843796026,-1.1769888799616504,71.98999786376953,-1.122152787080016,72.48999786376953,-2.0,72.47000122070312,-0.00818302843796026
2489,2015-05-19,72.19000244140625,72.68000030517578,71.76000213623047,72.4000015258789,352600.0,0.001248321347988135,1.3896160515234084,-1.1052885194554873,16.62706235040781,17.88251525361315,1.911207351462565,7.790439341661028,11.00234836773086,13.357321824326448,28.403459248145495,0.9199981689453125,-5.782447004092191,-6.281497955322266,-17.56323209089736,5.000236180252827,-11.922365023109819,-0.6406308875347122,2.1438417183009193,32.72729794838835,9.739596055624506,5.640867067787547,5,0.7999992370605469,6.979999542236328,12.169998168945312,13.45999526977539,5.659996032714844,1,-0.0072032726814631465,-6.894952415371642,72.0999984741211,-1.1769888799616504,71.98999786376953,-1.122152787080016,72.48999786376953,-0.0072032726814631465
2490,2015-05-20,72.19000244140625,72.66000366210938,72.13999938964844,72.41000366210938,247200.0,0.0,-2.2499523173755485,1.0476294277929155,19.086552338356327,18.09594828448477,0.40142499854812286,7.147192527527864,10.928735542210347,13.25262247846507,30.82359060810304,0.5200042724609375,-6.443588421887114,-5.640497970581052,-16.81430037864851,5.533304437486407,-11.227399174614789,-0.053596766547315156,1.5525036213911392,32.72729794838835,6.894568058544031,5.5869012040337305,5,1.5699996948242188,6.979999542236328,12.169998168945312,13.45999526977539,4.1100006103515625,2,-0.0024934242843651644,1.3896160515234084,72.19000244140625,-6.894952415371642,72.0999984741211,-1.1769888799616504,71.98999786376953,-0.0024934242843651644
2491,2015-05-21,70.75,72.45999908447266,70.29000091552734,72.19000244140625,702700.0,-0.019947394274921093,1.1919220721172001,6.545429324455542,12.664045772368667,17.424494853354766,1.6934335531261837,7.879086110031778,12.250439381455195,14.577690695460475,33.61960337698484,2.1699981689453125,-7.038645716996314,-6.374500274658203,-17.4594925500989,4.710492000782494,-11.916996412378552,-0.8320041369378544,2.4839552994549763,17.760607524537818,-8.217787761641404,5.542496137720347,5,1.3950004577636719,8.420001983642578,13.75,14.84000015258789,3.3899993896484375,3,0.06756182020207602,-2.2499523173755485,72.19000244140625,1.3896160515234084,72.19000244140625,-6.894952415371642,72.0999984741211,0.06756182020207602
2492,2015-05-22,70.05000305175781,70.97000122070312,69.52999877929689,70.86000061035156,510400.0,-0.009893949798476132,1.7961245592722903,0.562497350909168,10.192290198863219,16.404619285653958,2.0615371991206075,7.796653186081215,12.726140423990955,15.146977881429507,36.30322003510533,1.4400024414062358,-7.741020979258778,-6.323997497558594,-17.1768642287618,4.528869233644613,-11.75043086316019,-0.8975641319569974,2.7465985912226927,16.508064145011332,-8.673679481462216,5.426433365601603,5,1.3649978637695312,8.569995880126953,15.139999389648438,15.539997100830078,10.979995727539062,4,0.08565310119353997,1.1919220721172001,70.75,-2.2499523173755485,72.19000244140625,1.3896160515234084,72.19000244140625,0.08565310119353997
2493,2015-05-26,70.34999847412111,70.6500015258789,69.79000091552734,69.93000030517578,424200.0,0.004282589711547047,-1.4571553133514987,-0.518517820812315,12.558094971591345,15.788375463009475,1.5533543729350896,6.775273403696289,12.216829533798801,14.72786711959425,38.88231527397647,0.8600006103515625,-7.316186676238374,-5.34550209045409,-15.904775178429631,5.213770997521451,-10.625138634441853,-0.06586554646632692,2.1100006103515483,26.03172373370289,-0.30716371881464255,5.2796365439877695,5,1.0650024414062358,8.270000457763658,15.205003738403306,15.240001678466783,11.090003967285142,1,0.11087424621092357,1.7961245592722903,70.05000305175781,1.1919220721172001,70.75,-2.2499523173755485,72.19000244140625,0.11087424621092357
2494,2015-05-27,71.05000305175781,71.16000366210938,70.23000335693361,70.36000061035156,304800.0,0.009950314041502262,1.0439484892182525,1.642870118074422,13.874364633159914,15.222310792736936,0.7363987250646318,5.250506077912064,11.289406174985828,13.939071927796718,41.606502764667056,0.930000305175767,-6.9466068964670455,-3.950997543334964,-13.749922368718956,5.847927282049028,-8.850459956026967,0.9484648693570392,0.9411959838867148,48.56236106236083,23.556972785590602,4.8994624126919994,5,0.36499786376953125,7.064994812011719,14.504999160766602,14.539997100830078,9.529998779296875,2,0.11175220930289997,-1.4571553133514987,70.34999847412111,1.7961245592722903,70.05000305175781,1.1919220721172001,70.75,0.11175220930289997
2495,2015-05-28,70.70999908447266,71.12999725341797,70.48999786376953,71.08000183105469,225800.0,-0.0047854180532190815,1.7234387935652484,-0.5362339672711189,33.33333333333333,16.89561629268063,0.8945647413768683,4.836677688180373,11.395608247310335,14.204331893249844,44.14528969393072,0.6399993896484375,-6.561936042860751,-3.655001449584958,-12.778304672166996,5.46830177299708,-8.216653060875984,0.906650161706068,0.8874079101562558,40.2730437635562,14.10725981533998,4.561651611291022,5,0.4949989318847656,6.904998779296875,14.845003128051758,14.529998779296875,8.389999389648438,3,0.1009758093918054,1.0439484892182525,71.05000305175781,-1.4571553133514987,70.34999847412111,1.7961245592722903,70.05000305175781,0.1009758093918054
2496,2015-05-29,71.33000183105469,71.69999694824219,70.15000152587889,71.02999877929688,582200.0,0.008768247130668927,1.980779670466744,-0.8108130399818545,32.26838851838852,18.382808766632326,0.1036078883358158,3.620210659110171,10.53677301913848,13.494069369297137,45.65045702246997,1.5499954223632955,-6.079971927240734,-2.538498687744138,-11.148218626502597,6.071221251014322,-6.843358657123375,1.766361281635099,-1.8000030517577983,82.94951938289738,54.43010098663782,4.304859969379232,5,-0.22500228881835938,6.284996032714844,14.282499313354492,13.6199951171875,8.269996643066406,4,0.06967616841612578,1.7234387935652484,70.70999908447266,1.0439484892182525,71.05000305175781,-1.4571553133514987,70.34999847412111,0.06967616841612578
2497,2015-06-01,71.19000244140625,72.04000091552734,70.7300033569336,71.44000244140625,317600.0,-0.0019626999306691095,-1.2393155705100616,-0.8333248563145313,36.26573817376916,20.76331892113759,0.13208411733522496,3.055233176797344,10.453310709848651,13.554373329602342,47.141118848157134,1.30999755859375,-5.621796656510526,-2.131498336791992,-9.878041431257387,5.615044757673402,-6.004769884024682,1.741773210440698,-1.616603698730458,62.2222900390625,31.30381089137015,3.873271547232696,6,-0.08500289916992188,6.424995422363281,14.42249870300293,13.70999526977539,7.909996032714844,0,0.041438359981378126,1.980779670466744,71.33000183105469,1.7234387935652484,70.70999908447266,1.0439484892182525,71.05000305175781,0.041438359981378126
2498,2015-06-02,70.4800033569336,71.3499984741211,70.26000213623047,70.83999633789062,261400.0,-0.009973297655903712,-1.7250064373384706,1.439971923828125,34.52995153709317,22.75252883076929,0.6572361532232662,2.9733608284596613,10.90152256065278,14.134392525235342,49.37561759859717,1.089996337890625,-5.161608055728934,-2.241997528076169,-8.766985318398753,4.282990262246415,-5.504491423237468,1.02049636708513,-0.8079405273437459,17.460419980139967,-14.473912270566228,3.2624938951612923,6,0.6149978637695312,7.1349945068359375,15.12249755859375,13.989994049072266,9.169998168945312,1,0.1496877826315457,-1.2393155705100616,71.19000244140625,1.980779670466744,71.33000183105469,1.7234387935652484,70.70999908447266,0.1496877826315457
2499,2015-06-03,71.12000274658203,71.47000122070312,70.30999755859375,70.83999633789062,242000.0,0.009080581145935351,1.3673463032596087,-0.7778107449401293,39.302715022398495,24.998769128996198,-0.16819145389426637,1.5878020492586415,10.024341746890343,13.304543447911271,51.14230972800724,1.160003662109375,-4.676611908593898,-1.07699813842774,-6.105609389853015,3.951613112997535,-3.5913037641403776,1.4373074872848974,-1.353222393554688,51.32283248427735,19.683587281860124,2.5143056257126375,6,-0.12500381469726562,6.4949951171875,14.364997863769531,13.349994659423828,9.540000915527344,2,0.14510685174741766,-1.7250064373384706,70.4800033569336,-1.2393155705100616,71.19000244140625,1.980779670466744,71.33000183105469,0.14510685174741766
2500,2015-06-04,70.05999755859375,71.16999816894531,69.94000244140625,70.72000122070312,232900.0,-0.014904459323002772,-1.7333423756400257,-2.3571019863218985,33.4694165652011,27.31047699486647,0.623462065308459,1.7922280929998777,10.877347774070785,14.172675150900773,53.04584676662974,1.2299957275390625,-4.156180833326189,-1.5355033874511719,-3.5654011533608383,0.49439437845849454,-2.550452270406012,-0.5205545044963316,-0.20228838306640284,5.714057351290277,-26.277218513024906,1.0149488829548365,6,0.7250022888183594,7.415000915527344,15.425003051757812,13.245002746582031,11.090003967285156,3,0.15015707449408167,1.3673463032596087,71.12000274658203,-1.7250064373384706,70.4800033569336,-1.2393155705100616,71.19000244140625,0.15015707449408167
2501,2015-06-05,69.86000061035156,70.19000244140625,69.12000274658203,70.16000366210939,245700.0,-0.002854652515152045,4.944432670707413,0.45454755629539306,34.89365938754993,30.055073571387215,0.7643116417490177,1.8533328081679485,10.883096408681496,14.214412073100561,52.39666593171803,1.0699996948242188,-3.7376513727872407,-1.5870002746582088,-3.6704805150640567,0.4964799657476391,-2.62874039486114,-0.5452601544552778,2.1800003051757812,25.342408486400338,-8.499229017952338,1.0417401202029255,6,0.720001220703125,6.475002288818359,15.494998931884766,13.444999694824219,11.589996337890625,4,0.1322644973238145,-1.7333423756400257,70.05999755859375,1.3673463032596087,71.12000274658203,-1.7250064373384706,70.4800033569336,0.1322644973238145
2502,2015-06-08,69.98999786376953,70.29000091552734,69.52999877929689,69.91000366210939,290000.0,0.0018608252545406767,1.2352993975024547,-0.2666446264177214,35.07780463590451,32.557263534088676,0.6983460809214534,1.5209330405274386,10.559902632639094,13.948775762398341,52.342433660772336,0.7600021362304545,-3.4475741888693676,-1.2790027618408146,-3.2085942062662554,0.6505886825846261,-2.243798484053542,-0.31420703962808716,1.991603088378909,37.02109285466156,2.251491446700747,0.9647957222127238,6,0.5900039672851562,6.215003967285156,14.560001373291016,13.31500244140625,10.599998474121094,0,0.13730534224414082,4.944432670707413,69.86000061035156,-1.7333423756400257,70.05999755859375,1.3673463032596087,71.12000274658203,0.13730534224414082
2503,2015-06-09,69.44000244140625,70.68000030517578,69.41999816894531,69.86000061035156,211400.0,-0.007858200302188978,-4.4781902013467345,-5.250357653792063,31.739704875112977,34.54230133875013,1.235622702528147,1.910555023787424,10.859904558648324,14.366221181415625,52.15787760367427,1.2600021362304688,-2.911296030348254,-1.6649982452392607,-3.6325078630932666,0.30251137261474526,-2.6487530541662636,-0.6812434363122577,2.4843665466308664,13.617017132060036,-20.526458829198404,0.9837548089270026,6,1.1399993896484375,6.7649993896484375,14.85749626159668,14.869998931884766,12.110000610351562,1,0.13911284120224487,1.2352993975024547,69.98999786376953,4.944432670707413,69.86000061035156,-1.7333423756400257,70.05999755859375,0.13911284120224487
2504,2015-06-10,69.79000091552734,70.58999633789062,69.34999847412111,69.66000366210939,245900.0,0.00504030042937309,-2.3066273332995126,-0.3095186194368417,34.77155861419939,34.70210414773525,0.7689614594251282,1.4373535501922845,10.240772119570522,13.88452195978445,51.86837881644095,1.239997863769517,-2.226457803188893,-1.189999771118167,-3.1581779730011306,0.7781784307647968,-2.1740888720596416,-0.20591067017669218,2.0782807476806653,32.68291049025483,-1.5719680478160143,0.9840891009414799,6,0.7900009155273438,6.279998779296875,14.257497787475586,14.520000457763672,11.779998779296875,2,0.14128099270676242,-4.4781902013467345,69.44000244140625,1.2352993975024547,69.98999786376953,4.944432670707413,69.86000061035156,0.14128099270676242
2505,2015-06-11,69.84999847412111,69.97000122070311,69.47000122070311,69.80000305175781,213900.0,0.0008596870297563619,2.4482649759283586,0.38458829743544687,43.0769032133875,35.903050224957354,0.6416166735163813,1.2342905824170174,9.90163087407349,13.662455867560965,51.56914070918883,0.5,-1.606933913496107,-0.9990020751952926,-2.897132928787741,0.8991287783971558,-1.9480675019915168,-0.04993664839906842,1.9633176107543875,46.794671153019415,10.021559989175095,0.9490654267962263,6,0.7300033569335795,5.835002899169908,14.08250236511229,14.460002899169908,11.110000610351548,3,0.15476027808351756,-2.3066273332995126,69.79000091552734,-4.4781902013467345,69.44000244140625,1.2352993975024547,69.98999786376953,0.15476027808351756
2506,2015-06-12,69.88999938964844,70.44000244140625,69.30000305175781,69.51000213623047,144800.0,0.0005726688103242505,-1.8500147820364878,7.600640927817159,48.63010477360019,37.27686873604969,0.4200422203974483,1.0429917800388466,9.568813819299436,13.447637009038772,51.222601784758815,1.1399993896484375,-1.0319170044989505,-0.8290012359619112,-2.606201277268127,0.9481988053443047,-1.717601256615012,0.05959878469118962,1.8694504284611924,42.75344290934824,3.2757893384284955,0.8886000206531055,6,0.4050025939941406,2.6050033569335938,14.042501449584961,14.420001983642578,10.239997863769531,4,0.16111034818378056,2.4482649759283586,69.84999847412111,-2.3066273332995126,69.79000091552734,-4.4781902013467345,69.44000244140625,0.16111034818378056
2507,2015-06-15,70.01999664306639,70.29000091552734,69.01000213623047,69.36000061035156,344300.0,0.0018600265353159173,1.1333231608460965,1.7368442186840833,47.089930003309846,38.67242189896266,0.11915678835926258,0.7987943013147429,9.113104243625955,13.153618609972852,50.84870220119353,1.279998779296875,-0.9713914830183228,-0.6005039215088033,-2.297666710904224,1.0966588678866174,-1.4490853162065207,0.24807747318891415,1.6866642336126887,60.47877929553572,18.503030296066875,0.8485813946977122,6,0.22000503540040484,2.420005798339858,8.517503738403335,9.150005340576186,12.66000366210939,0,0.16323908673462695,-1.8500147820364878,69.88999938964844,2.4482649759283586,69.84999847412111,-2.3066273332995126,69.79000091552734,0.16323908673462695
2508,2015-06-16,71.51000213623047,71.95999908447266,70.12000274658203,70.12000274658203,318700.0,0.02127971386173466,-1.6474779076787969,2.1060723409666724,53.56036493548673,40.25660522263913,-1.3515034856514347,-0.7775436293747902,7.319913059064092,11.46906833021535,49.916364929129195,1.9400024414062642,-0.9163924010671849,0.9190013885498018,-0.6879972183867125,2.525999995486316,0.11550208508154469,1.722500692018059,-2.5,84.74585038095287,41.802057671947736,0.8034993034682603,6,-1.0250015258789062,-0.005001068115234375,7.027498245239258,7.659999847412109,9.430000305175781,1,0.12697516333956016,1.1333231608460965,70.01999664306639,-1.8500147820364878,69.88999938964844,2.4482649759283586,69.84999847412111,0.12697516333956016
2509,2015-06-17,71.66999816894531,72.0199966430664,70.93000030517578,71.51000213623047,369300.0,0.0022373937622046647,1.53489589340052,0.11510511004994786,57.64331558403218,42.942594002509246,-1.592775517776758,-1.0313736073132418,6.8819982990375195,11.125937179447035,48.88317194476933,1.089996337890625,-0.8916444641503745,1.1049976348876953,-0.4070953919912199,2.6170906617666105,0.3489511214482377,1.861044148327153,-2.6599960327148438,88.37212249636272,43.22785604673338,0.7560465134394602,6,-1.154998779296875,-0.5149955749511719,6.797502517700195,7.500003814697266,8.770004272460938,2,0.1378541249508991,-1.6474779076787969,71.51000213623047,1.1333231608460965,70.01999664306639,-1.8500147820364878,69.88999938964844,0.1378541249508991
2510,2015-06-18,72.01000213623047,72.5,71.80999755859375,71.9000015258789,319800.0,0.004744020873053145,-3.7584973166368516,0.6875208621429594,55.666676415349855,45.25070700559813,-1.8182954995736509,-1.4604312419741916,6.264553042774921,10.588385934711354,47.65269673248304,0.8300018310546875,-0.7856986649971276,1.4540016174316435,-0.01900452505725525,2.927007759920542,0.7174985461872012,2.1905046886760857,-2.8796002197265693,85.95993800293371,43.714184463095584,0.7365030712444485,6,-1.2550010681152344,-0.8549995422363281,5.989999771118164,7.159999847412109,8.400001525878906,3,0.13275930113858192,1.53489589340052,71.66999816894531,-1.6474779076787969,71.51000213623047,1.1333231608460965,70.01999664306639,0.13275930113858192
2511,2015-06-19,75.52999877929688,75.97000122070312,73.1500015258789,73.70999908447266,1628800.0,0.048882051640648294,1.0888851212930388,16.545359966708283,73.13433442812826,49.47921031584521,-4.972313002794195,-4.852764961298718,2.5251866813180754,6.897128952740758,45.76763826375569,3.9599990844726562,-0.6619532941112851,4.734998321533197,2.0648159037424705,7.405180739323924,3.399907112637834,6.070089530428561,-6.19742097778321,93.67812501027667,51.730267245663875,1.33509120889536,6,-3.039997100830078,-3.039997100830078,2.4050025939941406,3.640003204345703,4.8600006103515625,4,0.07189196866059233,-3.7584973166368516,72.01000213623047,1.53489589340052,71.66999816894531,-1.6474779076787969,71.51000213623047,0.07189196866059233
2512,2015-06-22,76.05000305175781,76.23999786376953,75.54000091552734,75.5999984741211,432700.0,0.006884738261156542,-1.4561309579579982,0.24725530389727982,80.30469444631237,54.875320268200696,-5.076113470147362,-5.165030564384324,1.7412320201560192,6.213855645293123,43.680463839456074,0.7099990844726562,-0.3591387409210256,4.955002593994138,1.4268620873860272,8.483143100602248,3.1909323406900825,6.719072847298193,-6.186431376708995,96.89550713074698,49.708276831130085,1.7640702533040526,6,-3.4250030517578125,-3.4250030517578125,1.8849983215332031,3.1199989318847656,4.930000305175781,0,0.05364883679075483,1.0888851212930388,75.52999877929688,-3.7584973166368516,72.01000213623047,1.53489589340052,71.66999816894531,0.05364883679075483
2513,2015-06-23,78.1500015258789,78.37000274658203,75.75,76.19000244140625,913600.0,0.02761339105656435,1.1833342340251707,4.355509214519437,83.00470801968027,60.234559091031905,-6.493532156023406,-7.010123248465476,-0.5944079814714343,3.9201064180320486,41.824144034402366,2.6200027465820312,0.025116603971497398,6.665000915527344,1.956599844913356,11.373401986141332,4.310800380220357,9.01920145083433,-7.648787231958011,97.04299531571738,48.29779086357946,2.3542005353069912,6,-4.459999084472656,-4.459999084472656,-0.282501220703125,1.0200004577636719,3.720001220703125,1,0.057965434303885344,-1.4561309579579982,76.05000305175781,1.0888851212930388,75.52999877929688,-3.7584973166368516,72.01000213623047,0.057965434303885344
2514,2015-06-24,78.98999786376953,80.79000091552734,77.69999694824219,78.19999694824219,1008700.0,0.010748513390782977,-2.4525166333502404,0.4030618798681204,92.80926705771941,65.76037729595768,-6.583605142613948,-7.615211405358025,-1.6741700124211434,2.924404669095992,40.57467169844966,3.0900039672851562,0.4615475649633254,7.107997512817377,1.3353482429651962,12.880646782669558,4.221672877891294,9.99432214774346,-7.544528955529302,79.95543007934397,24.70266363494548,2.886324634926089,6,-4.089996337890625,-4.089996337890625,-1.3149967193603516,0.18000411987304688,2.970001220703125,2,0.024686727818372667,1.1833342340251707,78.1500015258789,-1.4561309579579982,76.05000305175781,1.0888851212930388,75.52999877929688,0.024686727818372667
2515,2015-06-25,77.8499984741211,79.36000061035156,77.56999969482422,79.13999938964844,411600.0,-0.014432199271793178,1.0693612048245904,-1.63291065892783,85.1363529306771,69.81662709118844,-4.681808601098837,-6.232413713789441,-0.8272658734730953,3.896497067595675,39.227287563505925,1.7900009155273438,1.0010357919519777,5.610998153686523,-0.713240317311616,11.935236624684663,2.4488789181874466,8.7731173891856,-5.096295084860671,61.518289577487295,2.3795325065518114,3.16211923549907,6,-2.9499969482421875,-2.9499969482421875,-1.7699966430664062,1.3200035095214844,4.840003967285156,3,0.033269158870261606,-2.4525166333502404,78.98999786376953,1.1833342340251707,78.1500015258789,-1.4561309579579982,76.05000305175781,0.033269158870261606
2516,2015-06-26,76.30000305175781,78.44000244140625,76.16999816894531,78.29000091552734,1116500.0,-0.01991002508341133,-1.0177747335654923,1.5426329080983896,74.66775709269038,72.88083010111961,-2.376888695176376,-4.5228775127618235,0.3720527593565066,5.264035522703949,37.957161578413064,2.2700042724609375,1.5067144909646686,3.812502670288083,-2.747525931289175,10.372531271865341,0.5324883694994469,7.092516971076719,-2.42121800882002,14.476231166294642,-45.49972722422402,3.280014300788631,6,-0.845001220703125,-1.4000015258789062,0.16499900817871094,2.8699989318847656,5.519996643066406,4,0.053866323013952666,1.0693612048245904,77.8499984741211,-2.4525166333502404,78.98999786376953,1.1833342340251707,78.1500015258789,0.053866323013952666
2517,2015-06-29,74.13999938964844,76.76000213623047,73.94000244140625,75.63999938964844,538100.0,-0.02830935223743236,-1.968430267109976,0.7537696533797488,66.31944076514382,74.29850519330374,0.4794125057330092,-2.245672593798645,2.2022426239258834,7.2228584859146565,36.46718151590972,2.8199996948242188,1.9086011278363344,1.5049991607666016,-5.064844391356289,8.074842712889492,-1.7799226152948364,4.7899209368280395,6.650001525878906,2.9196641283609717,-60.32121220170007,3.284921776061444,6,1.720001220703125,0.7600021362304688,1.5175018310546875,5.030002593994141,7.840003967285156,0,0.08429997371800146,-1.0177747335654923,76.30000305175781,1.0693612048245904,77.8499984741211,-2.4525166333502404,78.98999786376953,0.08429997371800146
2518,2015-06-30,81.02999877929688,82.27999877929688,77.05999755859375,78.0,1916800.0,0.09293228279430532,-1.1262718237813178,-2.0199991861979165,76.83858798599601,76.43131323796639,-5.4961393623469945,-8.753567539943234,-4.955269235491727,0.17752485027043008,35.38931319095839,8.139999389648438,2.4825985269677773,7.867498779296881,0.3941724657752843,15.340825092818477,4.1308356225360825,11.604161936057679,-7.089996337890625,85.01198382640834,17.166063082279223,3.7366631567608004,6,-3.9850006103515625,-5.384998321533203,-6.01249885559082,-2.1499977111816406,-2.5100021362304688,1,-0.0006169989277607923,-1.968430267109976,74.13999938964844,-1.0177747335654923,76.30000305175781,1.0693612048245904,77.8499984741211,-0.0006169989277607923
2519,2015-07-01,81.44000244140625,81.87999725341797,79.77999877929688,81.12999725341797,876600.0,0.005059899645637467,2.5294245872736014,0.10231198444912225,77.21935995510518,78.82605585349475,-4.888614748988942,-8.80206755445019,-5.584212636688662,-0.38461079381383456,34.355248013383644,2.0999984741210938,3.1389381482334358,7.761502456665042,-0.501420580957955,16.02442549428804,3.6300409378535363,11.892963975476547,-7.5,89.92809704155003,18.617142113000284,4.131461518811499,7,-3.7250022888183594,-5.795001983642578,-6.422502517700195,-2.5600013732910156,-1.8800048828125,2,0.0052799642962333415,-1.1262718237813178,81.02999877929688,-1.968430267109976,74.13999938964844,-1.0177747335654923,76.30000305175781,0.0052799642962333415
2520,2015-07-02,80.58000183105469,82.05000305175781,79.25,81.5999984741211,576700.0,-0.010559928592466683,1.9166610373561048,-3.2902566879137645,74.17458649096861,78.94163941603257,-3.0006699135143293,-7.497948315388641,-4.964429044707927,0.34465500930414805,33.05387723649936,2.8000030517578125,3.683157383403781,6.37550163269043,-2.248994139347019,14.999997404727878,2.0632537466717054,10.687749518709154,-6.473199462890619,79.6163345957517,4.49918154928524,4.312247886018722,7,-2.470001220703125,-4.935001373291016,-5.81500244140625,-1.7000007629394531,-0.220001220703125,3,0.017125803202527656,2.5294245872736014,81.44000244140625,-1.1262718237813178,81.02999877929688,-1.968430267109976,74.13999938964844,0.017125803202527656
2521,2015-07-06,79.0999984741211,80.47000122070312,78.31999969482422,80.0199966430664,460800.0,-0.01836688164932776,1.3626295315067574,0.9019619576193219,69.35208702580532,77.72468303597624,-1.0739435612566126,-5.5761040750109885,-3.742279939725819,1.6736114950668082,31.268531556982428,2.2600021362304688,4.210774703793277,4.433498382568359,-4.201028434693356,13.068025199830075,0.1162349739374946,8.750761791199224,-4.829732177734371,61.87048319519916,-14.474629422170281,4.31726340863086,7,-0.9899978637695312,-3.454998016357422,-4.690000534057617,-0.21999740600585938,0.1399993896484375,0,0.04538563889428748,1.9166610373561048,80.58000183105469,2.5294245872736014,81.44000244140625,-1.1262718237813178,81.02999877929688,0.04538563889428748
2522,2015-07-07,79.5999984741211,79.5999984741211,77.75,78.9800033569336,382400.0,0.006321112637740267,4.967784012600906,-0.6739090773389945,68.00177102446432,76.05769003650781,-1.1369861899786713,-5.606690417132441,-4.505765581844884,1.0395865011834928,29.38294918012552,1.8499984741210938,4.8061025725275925,4.452998352050784,-4.155304018254284,13.061300722355853,0.14884716689824984,8.757149537203318,-5.169537528076162,48.65900999128905,-25.523677887897485,4.304151185152537,7,-1.4899978637695312,-3.954998016357422,-5.239999771118164,-0.7199974060058594,-2.4599990844726562,1,0.027889463106269607,1.3626295315067574,79.0999984741211,1.9166610373561048,80.58000183105469,2.5294245872736014,81.44000244140625,0.027889463106269607
2523,2015-07-08,79.0999984741211,79.37000274658203,78.62999725341797,78.81999969482422,269700.0,-0.006281407155586227,-1.2424284459240764,0.4516144910415436,66.28671331712017,73.11073962088565,-0.5454136985874527,-4.580738072317956,-4.2437425604314996,1.5157778105864423,27.760471631247068,0.970001220703125,4.9451226034853875,3.469998550415042,-4.869876853740152,11.809873954570236,-0.6999391516625622,7.639936252492646,-4.512546771411124,31.39529107006618,-39.29916968128104,4.169937702077599,7,-0.9899978637695312,-3.454998016357422,-4.739999771118164,-0.21999740600585938,-2.589996337890625,2,0.03640967052299926,4.967784012600906,79.5999984741211,1.3626295315067574,79.0999984741211,1.9166610373561048,80.58000183105469,0.03640967052299926
2524,2015-07-09,79.6500015258789,80.08999633789062,79.30000305175781,79.97000122070312,480300.0,0.006953262482523925,1.821455333178926,-1.1428610354223434,66.59426145022103,71.05050723416831,-1.1085226831423967,-4.589485136173124,-5.063120894293533,0.9699910172381863,26.11285115432048,0.9899978637695312,5.0058865330365165,3.5270015716552763,-4.519875196894731,11.573878340205283,-0.49643681261972006,7.550439955930273,-4.908698881637193,44.18605063785242,-23.5621616302723,4.0234383842750026,7,-1.5400009155273438,-4.005001068115234,-5.295001983642578,-0.7700004577636719,-1.94000244140625,3,-0.014187129455927927,-1.2424284459240764,79.0999984741211,4.967784012600906,79.5999984741211,1.3626295315067574,79.0999984741211,-0.014187129455927927
2525,2015-07-10,80.66000366210938,81.04000091552734,80.0,80.80999755859375,536200.0,0.012680503664551868,2.409835655501914,0.4687313735307441,62.50610053684724,69.69921206129685,-1.8752054478836726,-5.004698311274311,-6.287636604612388,-0.05606505730366962,24.487985542794064,1.3899993896484375,4.855275217646749,3.9965034484863224,-3.7217471942827274,11.714754091255372,0.13737812710179753,7.855628769870847,-5.767927095166556,88.44993472115614,22.991023479007367,3.8591253213845254,7,-2.5500030517578125,-5.015003204345703,-6.355005264282227,-1.7800025939941406,-3.0800018310546875,4,-0.013637565752211311,1.821455333178926,79.6500015258789,-1.2424284459240764,79.0999984741211,4.967784012600906,79.5999984741211,-0.013637565752211311
2526,2015-07-13,81.1500015258789,81.7699966430664,80.5199966430664,80.75,570500.0,0.006074855461477124,-1.9069488924176965,-2.666785350966429,62.451166108804536,69.26940376614805,-1.7934857622706772,-4.856887691522729,-6.920920799930457,-0.5766750783203207,23.334672060228893,1.25,4.532738758041489,3.923501205444339,-3.343918736127108,11.190921147015786,0.28979123465860823,7.557211176230069,-6.110166514689013,84.57722301194323,22.140806132848873,3.633709970785724,7,-1.4800033569335938,-5.505001068115234,-7.020002365112305,-2.270000457763672,-3.8499984741210938,0,-0.009735069632443749,2.409835655501914,80.66000366210938,1.821455333178926,79.6500015258789,-1.2424284459240764,79.0999984741211,-0.009735069632443749
2527,2015-07-14,81.44999694824219,81.51000213623047,80.63999938964844,80.80999755859375,304800.0,0.003696801191896526,1.289451493735946,1.5999923706345724,58.83296404831678,67.26877888418369,-1.0588624404243063,-4.486706400591572,-7.391717668528116,-0.9066472641954704,21.993171282432872,0.8700027465820312,4.3599690061898855,3.651996612548828,-3.000982111670197,10.304975336767853,0.3255072504393155,6.978485974658341,-6.265358661690158,89.8089249354903,30.43844742713,3.326489362109515,7,-1.5499954223632812,-5.804996490478516,-7.992494583129883,-2.774993896484375,-3.9499969482421875,1,-0.027133200334887864,-1.9069488924176965,81.1500015258789,2.409835655501914,80.66000366210938,1.821455333178926,79.6500015258789,-0.027133200334887864
2528,2015-07-15,80.58999633789062,81.05000305175781,79.70999908447266,80.95999908447266,503800.0,-0.010558632812448732,3.872647071062962,-0.5781298428820065,54.278069739176765,64.71974663796942,-0.29931616954297624,-3.0689220693526806,-6.72699436353075,-0.1028456566380953,21.933486122403764,1.7399978637695312,4.402790454715799,2.337996292114255,-3.720996218075669,8.396988802304179,-0.6914999629807141,5.367492547209224,-5.263450841483703,52.226584339005456,-4.352490943867252,3.029496255094962,7,-0.6899948120117188,-4.944995880126953,-7.1974945068359375,-1.9149932861328125,-4.439994812011719,2,-0.04280924562618593,1.289451493735946,81.44999694824219,-1.9069488924176965,81.1500015258789,2.409835655501914,80.66000366210938,-0.04280924562618593
2529,2015-07-16,81.55000305175781,82.13999938964844,81.01000213623047,81.16999816894531,409200.0,0.011912231759412917,-2.2285776566757494,-1.0270325999546364,59.989206803009736,63.143593339307316,-1.3880462653158787,-3.426468833319774,-7.84774703213202,-1.1209054032908625,22.055883918105142,1.5500030517578125,4.772712588358075,2.8040027618408203,-2.567509892498137,8.175515416179778,0.11824643467134877,5.489759089010292,-6.084388489693097,75.7203183623491,18.949506553029437,2.6857563271694778,7,-1.6050033569335938,-5.905002593994141,-8.157501220703125,-2.875,-5.930000305175781,3,-0.0618025840211015,3.872647071062962,80.58999633789062,1.289451493735946,81.44999694824219,-1.9069488924176965,81.1500015258789,-0.0618025840211015
2530,2015-07-17,81.56999969482422,81.91000366210938,80.9800033569336,81.36000061035156,330100.0,0.00024520714062647997,1.08987184432729,0.5526220687439769,65.5091011556346,62.71659490928835,-1.4000765009404859,-2.839093882703196,-8.04672311687412,-1.208050440422113,22.58395222754828,0.9300003051757812,4.240461524838594,2.345999526977536,-2.128114975853805,6.820114029808877,0.10894227556187275,4.5830567783932,-5.968097448414866,76.54322538107722,13.826657714727858,2.2370572514156675,7,-1.625,-5.924999237060547,-8.244998931884766,-2.8949966430664062,-5.8600006103515625,4,-0.0473213267720104,-2.2285776566757494,81.55000305175781,3.872647071062962,80.58999633789062,1.289451493735946,81.44999694824219,-0.0473213267720104
2531,2015-07-20,80.95999908447266,82.0,80.66000366210938,81.66000366210938,238700.0,-0.007478247059381382,-1.0615400867406526,-3.333369663941871,72.08547683437652,63.170339999278596,-0.5570702899549076,-1.8987849528997316,-7.327957404666307,-0.6663932544454667,23.60996480841499,1.339996337890625,3.614179669836318,1.4644989013671932,-2.7150976188303275,5.644095421564714,-0.6252993587315672,3.5542971614659535,-5.224534907405555,51.440322757884495,-18.06188384215313,2.0897982600987577,7,-0.5750007629394531,-5.314998626708984,-7.827497482299805,-2.2849960327148438,-6.069999694824219,0,-0.041748978404647974,1.08987184432729,81.56999969482422,-2.2285776566757494,81.55000305175781,3.872647071062962,80.58999633789062,-0.041748978404647974
2532,2015-07-21,80.12999725341797,81.47000122070312,80.01000213623047,81.02999877929688,258700.0,-0.010251999017300784,-1.5614204161396323,1.2857080576778455,45.202556901136035,60.82765595305813,0.39785699455855195,-0.7878409106095035,-6.419804007307363,0.08415641844621291,24.413849690853283,1.4599990844726562,3.0601462450368615,0.43049736022949503,-3.4268728103497494,4.2878675308087395,-1.4981877250601343,2.3591824455191244,-4.263642384306266,17.2838730946139,-48.180408845715576,1.9286850852896256,7,0.5900039672851562,-4.484996795654297,-8.734994888305664,-1.4549942016601562,-1.6699981689453125,1,-0.03531753773446489,-1.0615400867406526,80.95999908447266,1.08987184432729,81.56999969482422,-2.2285776566757494,81.55000305175781,-0.03531753773446489
2533,2015-07-22,82.68000030517578,82.80999755859375,80.23999786376953,80.30999755859375,415800.0,0.03182332633424667,-1.0478067789088454,-2.6333319204848897,55.38192961228543,59.58184130439862,-1.7778816646817859,-3.1421675038381522,-8.833655384966491,-2.5049314423744278,24.45949467829116,2.6800003051757812,2.767048287962254,2.754000473022458,-1.2495003653805128,6.757501311425429,0.7522500538209727,4.7557508922239435,-6.685372557860376,95.35723335903717,31.624781575392454,2.0017504192014868,7,-1.4200019836425781,-6.215000152587891,-11.339998245239258,-4.05999755859375,-3.0,2,-0.06265118875249343,-1.5614204161396323,80.12999725341797,-1.0615400867406526,80.95999908447266,1.08987184432729,81.56999969482422,-0.06265118875249343
2534,2015-07-23,80.94000244140625,83.05000305175781,80.80000305175781,83.05000305175781,225400.0,-0.021044966828097644,1.132700804882811,-0.8902945844238204,51.451614292552605,58.35356505503255,0.1836601371526001,-1.3160650663788829,-6.9610553058079745,-0.8051126277895975,23.661876929089846,2.25,2.4547788206020726,0.9165023803710994,-3.0859985690697584,4.919003329811957,-1.0847480943493224,2.9177528550915213,-4.672759901639708,30.592106088706743,-29.845146008163105,2.0012504747204276,7,0.4399986267089844,-3.950000762939453,-9.945001602172852,-2.3199996948242188,-1.4800033569335938,3,-0.059179648765082526,-1.0478067789088454,82.68000030517578,-1.5614204161396323,80.12999725341797,-1.0615400867406526,80.95999908447266,-0.059179648765082526
2535,2015-07-24,80.44000244140625,81.75,80.2699966430664,80.66999816894531,334100.0,-0.006177415183079016,-4.192927508298533,0.10900268294270363,55.86691456619031,57.62198155029764,0.7254610986108077,-0.6451571457810275,-6.337331999310507,-0.3482876470317109,22.790359862245694,1.4800033569335938,2.2069499964005104,0.28700218200683025,-3.584867347271043,4.158871711284704,-1.6489325826320993,2.22293694664576,-3.7657942709202246,14.144742620947198,-44.20640863835222,1.9359347646389347,7,0.9399986267089844,-3.0100021362304688,-9.605001449584961,-1.8199996948242188,-1.0699996948242188,4,-0.05992043198078201,1.132700804882811,80.94000244140625,-1.0478067789088454,82.68000030517578,-1.5614204161396323,80.12999725341797,-0.05992043198078201
2536,2015-07-27,80.41000366210938,81.12999725341797,79.61000061035156,80.31999969482422,310000.0,-0.0003729335950570789,-1.0132377386708704,-0.3913288661845684,53.69865228021256,57.05150246495272,0.7146001651525324,-0.30721072880658085,-6.182052245592104,-0.3568075832423432,22.628145426450043,1.5199966430664062,1.9026001223813154,0.051503372192385655,-3.3693270244363163,3.4723337688210876,-1.6589118261219653,1.7619185705067366,-3.3532477987470486,23.255886162417276,-34.820862173484564,1.7104151983143498,7,0.9199981689453125,-2.3100013732910156,-9.455001831054688,-1.7900009155273438,-2.600006103515625,0,-0.05845049575406802,-4.192927508298533,80.44000244140625,1.132700804882811,80.94000244140625,-1.0478067789088454,82.68000030517578,-0.05845049575406802
2537,2015-07-28,80.38999938964844,81.20999908447266,78.93000030517578,80.75,399100.0,-0.00024877840504766713,2.5625014901175405,-3.9998304653725523,56.16045761754686,57.26065667366051,0.6352328811785384,0.21611608625504175,-6.018297467253731,-0.3815775830505572,23.53433649489398,2.279998779296875,1.671237184114574,-0.28100090026855185,-2.055854288343255,1.4938524878061514,-1.1684275943058964,0.6064257937687927,-2.973648694982387,35.436847358509084,-24.940276124978595,0.8874266940373492,7,0.6000022888183594,-1.8949966430664062,-7.899997711181641,-1.7699966430664062,-0.29000091552734375,1,-0.06841647022960695,-1.0132377386708704,80.41000366210938,-4.192927508298533,80.44000244140625,1.132700804882811,80.94000244140625,-0.06841647022960695
2538,2015-07-29,80.9800033569336,81.62000274658203,80.37000274658203,80.47000122070312,361100.0,0.007339270702384493,-2.5211313009746297,-1.4166701987877761,56.32731015819183,56.85377926868075,0.1188697291440235,-0.3982436149896955,-6.4582773979820445,-0.9846386191450449,22.737840086417965,1.25,1.4096394907030287,0.3115028381347713,-1.461361309683781,2.0843669859533236,-0.5749292357745048,1.1979349120440475,-3.225633520842038,49.757322454663466,-12.144566505096321,0.8864320739092758,7,0.009998321533203125,-2.4850006103515625,-8.355003356933594,-2.3600006103515625,1.0,2,-0.031118846233601394,2.5625014901175405,80.38999938964844,-1.0132377386708704,80.41000366210938,-4.192927508298533,80.44000244140625,-0.031118846233601394
2539,2015-07-30,81.87000274658203,82.5199966430664,80.2699966430664,80.69000244140625,266100.0,0.010990359999438537,-1.2277096465949306,2.3137163971457206,55.82289830148792,55.7775345071089,-0.8056911683279537,-1.3221647967317551,-7.187719250562168,-1.8896779169314044,22.039838128491592,2.25,1.2491384912183747,1.180002212524414,-0.6420048927309665,3.0020093177797946,0.2689986598967238,2.0910057651521043,-3.7978949175504937,81.89430196281782,22.38597460588433,0.911003552627693,7,-0.8800010681152344,-3.375,-8.180000305175781,-3.25,0.779998779296875,3,-0.026749754097176726,-2.5211313009746297,80.9800033569336,2.5625014901175405,80.38999938964844,-1.0132377386708704,80.41000366210938,-0.026749754097176726
2540,2015-07-31,81.95999908447266,82.62000274658203,81.58999633789062,82.27999877929688,300800.0,0.001099259006613229,1.059997100852197,-0.27118611191930947,54.054039605623906,53.77404148169194,-0.9326236490214797,-1.3739156522514833,-7.112801937471929,-1.9925871306583929,21.585769110391546,1.0300064086914062,1.2598193163025542,1.2009986877441463,-0.7060077272549705,3.108005102743263,0.247495480244595,2.1545018952436976,-3.5892175420775487,82.11373372810428,24.711654385688405,0.953503207499555,7,-0.9699974060058594,-3.464996337890625,-7.05999755859375,-3.339996337890625,0.6200027465820312,4,-0.030502684576940498,-1.2277096465949306,81.87000274658203,-2.5211313009746297,80.9800033569336,2.5625014901175405,80.38999938964844,-0.030502684576940498
2541,2015-08-03,82.69000244140625,82.88999938964844,81.52999877929688,82.0999984741211,289200.0,0.008906824854661322,1.7474819090481732,-1.8437641561166345,55.950114660426486,54.96821456605754,-1.5549370938997527,-1.9195933501120948,-7.619586093313103,-2.744482580665789,21.608680206410956,1.3600006103515625,1.0862495261594631,1.7515018463134737,-0.1737472317953319,3.6767509244222794,0.7888773072590709,2.7141263853678765,-4.0384676084493805,94.9495708464584,39.92635567239277,0.962624539054401,8,-1.7000007629394531,-4.194999694824219,-7.790000915527344,-4.069999694824219,-1.6700057983398438,0,-0.040149952797217,1.059997100852197,81.95999908447266,-1.2277096465949306,81.87000274658203,-2.5211313009746297,80.9800033569336,-0.040149952797217
2542,2015-08-04,81.81999969482422,82.62000274658203,81.62000274658203,82.61000061035156,442000.0,-0.010521256752876629,1.46911998794375,-1.3389755990327545,55.89645983455284,55.02538459075392,-0.46935468804812785,-0.9220184584980018,-6.5093049108049,-1.9489159491392627,21.908015102803365,1.0699996948242188,0.783418178061595,0.7704990386962862,-1.0845258029356017,2.625523880328174,-0.15701338211965776,1.6980114595122302,-2.9045567687392975,59.16035980419849,3.6271017146622313,0.9275124208159454,8,-0.8299980163574219,-3.3249969482421875,-6.642498016357422,-3.1999969482421875,-0.589996337890625,1,-0.04901004829121425,1.7474819090481732,82.69000244140625,1.059997100852197,81.95999908447266,-1.2277096465949306,81.87000274658203,-0.04901004829121425
2543,2015-08-05,81.9800033569336,82.4800033569336,81.38999938964844,81.91999816894531,589000.0,0.001955556865145036,1.0566011933466248,-0.07595584613750278,52.23260512190774,55.11216134957116,-0.8259528279070878,-0.9014124336054579,-6.431888088370414,-2.1751974285950837,22.163521999315734,1.0900039672851562,0.4220950544815594,0.7865024566650334,-0.8675745883740404,2.440579501704107,-0.04053606585449643,1.6135409791845632,-2.8164868233082956,65.26736340631724,11.780043244378327,0.8270385225195355,8,-1.0700035095214844,-1.9250030517578125,-6.600002288818359,-3.3600006103515625,-0.23000335693359375,2,-0.022932481164060547,1.46911998794375,81.81999969482422,1.7474819090481732,82.69000244140625,1.059997100852197,81.95999908447266,-0.022932481164060547
2544,2015-08-06,78.5199966430664,82.86000061035156,76.66000366210938,80.19999694824219,1531700.0,-0.04220549612327562,-1.2963010058110702,-27.99758423394787,38.33206663421115,53.16384491268459,2.5196432290972126,2.6030565777309675,-2.792338066540765,1.1868811661819478,22.013226695674124,6.1999969482421875,0.5142131456525476,-2.6170040130615178,-4.547220841878129,-0.6867871842449063,-3.5821124274698235,-1.651895598653212,4.530006408691406,29.85544553000448,-19.859723493498187,0.9651084144083082,8,1.2550048828125,1.3350067138671875,-2.174997329711914,-0.15999603271484375,2.69000244140625,3,0.04406529370595336,1.0566011933466248,81.9800033569336,1.46911998794375,81.81999969482422,1.7474819090481732,82.69000244140625,0.04406529370595336
2545,2015-08-07,79.55999755859375,80.66999816894531,77.9000015258789,78.66999816894531,774500.0,0.013245045338640793,-1.2798394996609148,-0.5297614452250444,44.81481795447802,52.17675220982519,1.4993599355480711,1.5562081633428875,-3.6260479574616227,0.055123196084025494,21.534498258600664,2.7699966430664062,0.2988610006346022,-1.5220027923583928,-3.5686258258410817,0.5246202411242962,-2.545314309099737,-0.4986912756170483,3.3622055053710938,46.54889061424628,-2.826276826558747,1.023311516741346,8,0.21500396728515625,0.29500579833984375,-2.8799972534179688,-1.1999969482421875,1.6800003051757812,4,0.03883866342516473,-1.2963010058110702,78.5199966430664,1.0566011933466248,81.9800033569336,1.46911998794375,81.81999969482422,0.03883866342516473
2546,2015-08-10,80.36000061035156,81.2300033569336,79.69000244140625,80.25,768600.0,0.010055342839454307,-1.5040752273319355,0.12359627616712672,50.853760004712434,51.58711914173248,0.772784589911339,0.7314894764682549,-4.2261982048361375,-0.8365888432536224,20.68050428801946,1.6700057983398438,0.2749162894255477,-0.6824996948242159,-2.7539404412828645,1.3889410516344327,-1.7182200680535402,0.3532206784051084,2.5,59.677399507288534,5.985011433929614,1.035720373229321,8,-0.5849990844726562,-0.5049972534179688,-3.4825000762939453,-2.5050010681152344,1.0199966430664062,0,0.027625699400718462,-1.2798394996609148,79.55999755859375,-1.2963010058110702,78.5199966430664,1.0566011933466248,81.9800033569336,0.027625699400718462
2547,2015-08-11,79.23999786376953,80.5199966430664,78.81999969482422,80.0,832100.0,-0.013937316302580549,-1.1249982118589514,-6.909071993341656,35.714303819125405,49.29678510405843,1.9137565086428339,1.7680861649707822,-2.9107233624711455,0.19511877266455713,19.919700478885442,1.6999969482421875,0.19793201018613615,-1.69200248718262,-3.9029976847979384,0.5189927104326983,-2.797500085990279,-0.5865048883749608,3.496002807617188,41.61283018682182,-6.527952689622936,1.1054975988076605,8,0.535003662109375,0.6150054931640625,-2.362497329711914,-1.8849983215332031,2.3000030517578125,1,0.02246338752251198,-1.5040752273319355,80.36000061035156,-1.2798394996609148,79.55999755859375,-1.2963010058110702,78.5199966430664,0.02246338752251198
2548,2015-08-12,77.13999938964844,78.80000305175781,76.83000183105469,78.62999725341797,684900.0,-0.02650174824249041,1.1529956683606892,1.9605179942779702,34.6774372175899,46.94728942806976,3.8127152127999153,3.790719360697352,-0.6127358526761384,2.1811002757270046,19.937654126686457,2.4099960327148438,0.0988912156945787,-3.6195011138916016,-6.406219783311954,-0.832782444471249,-5.012860448601771,-2.2261417791814324,5.474481341552732,7.741870383906399,-40.8581674633168,1.3933593347101734,8,2.6350021362304688,2.7150039672851562,-0.2624988555908203,0.21500015258789062,3.3600006103515625,2,0.05302053408927043,-1.1249982118589514,79.23999786376953,-1.5040752273319355,80.36000061035156,-1.2798394996609148,79.55999755859375,0.05302053408927043
2549,2015-08-13,76.51000213623047,77.95999908447266,76.23999786376953,77.44000244140625,564800.0,-0.008166933606464477,-1.3401236265875014,0.6241621735100897,34.31766357046523,44.754358757496576,4.025794288537298,4.241222129347449,0.19137966847966936,2.7034365873600734,19.64530380618802,1.720001220703125,-0.05500461142283086,-3.9974983215332003,-7.339442795243045,-0.6555538478233558,-5.6684705583881225,-2.326526084678278,5.985389053588861,5.410901307239508,-45.58336149575464,1.6709722368549222,8,3.0549964904785156,3.134998321533203,0.36749839782714844,0.8449974060058594,5.220001220703125,3,0.06848774954207171,1.1529956683606892,77.13999938964844,-1.1249982118589514,79.23999786376953,-1.5040752273319355,80.36000061035156,0.06848774954207171
2550,2015-08-14,77.70999908447266,78.26000213623047,76.08000183105469,76.2300033569336,452400.0,0.015684183959445264,-1.4494402249387077,-1.5913927332091848,40.14598296252859,42.99834412439681,2.4133224521985426,2.8851389501558344,-0.782792637534925,1.425135354014543,19.289246798437766,2.1800003051757812,-0.24191939521664096,-2.604501342773432,-6.128940683917676,0.9199379983708127,-4.366721013345554,-0.8422816722013096,4.535176372304676,31.650422727589216,-21.90854256371061,1.7622196705721216,8,1.7600021362304688,1.8550033569335938,-0.8324985504150391,-0.3549995422363281,3.9300003051757812,4,0.045039249018590466,-1.3401236265875014,76.51000213623047,1.1529956683606892,77.13999938964844,-1.1249982118589514,79.23999786376953,0.045039249018590466
2551,2015-08-17,77.58000183105469,78.37999725341797,76.69999694824219,77.7300033569336,470200.0,-0.0016728510481213155,1.3172588698941874,-0.10135267493530462,39.826231170992195,41.21276316177896,1.9469843042398054,2.8974875541304925,-0.4173778205687597,1.4848576989438698,19.08285961731526,1.6800003051757812,-0.5137158180050392,-2.5654987335205135,-6.278705325193613,1.147707858152586,-4.422102029357063,-0.7088954376839638,4.295263208179293,33.78382325902684,-21.155883729278692,1.8566032958365504,8,1.8899993896484375,1.9850006103515625,-0.7025012969970703,-0.22500228881835938,4.339996337890625,0,0.047177055250465116,-1.4494402249387077,77.70999908447266,-1.3401236265875014,76.51000213623047,1.1529956683606892,77.13999938964844,0.047177055250465116
2552,2015-08-18,77.30000305175781,77.81999969482422,77.01000213623047,77.5199966430664,495900.0,-0.0036091618031490746,-1.025005483658697,1.466609022938813,36.37037694273945,39.45029336409359,1.6968352334584722,3.1142697712794813,0.09544787098118945,1.6939963418642776,19.260389872980184,0.80999755859375,-0.8041434724403871,-2.703997802734378,-6.629319446889198,1.2213238414204426,-4.666658624811788,-0.7413369806569676,4.227546194985408,44.85296592579295,-10.298525435215879,1.9626608220774098,8,2.1699981689453125,2.2649993896484375,0.3574962615966797,-0.08500289916992188,4.1100006103515625,1,0.05278129418608568,1.3172588698941874,77.58000183105469,-1.4494402249387077,77.70999908447266,-1.3401236265875014,76.51000213623047,0.05278129418608568
2553,2015-08-19,77.5,78.30000305175781,76.62999725341797,77.16999816894531,514600.0,0.0025872825400572452,-1.3687963985022618,-1.5000520201144443,32.943009458420406,38.85150923345018,0.8878909453392225,2.641746199358195,0.15313291259985817,1.400590110500616,18.808558328520686,1.6700057983398438,-1.2084558251001454,-2.2450008392333984,-6.1099891515734015,1.6199874731066046,-4.177494995403393,-0.312506683063404,3.700696401801906,61.73917370175642,9.558598276383655,1.9324941561699989,8,1.1550025939941406,2.06500244140625,0.27250099182128906,-1.2199974060058594,4.910003662109375,2,0.05212904407132046,-1.025005483658697,77.30000305175781,1.3172588698941874,77.58000183105469,-1.4494402249387077,77.70999908447266,0.05212904407132046
2554,2015-08-20,76.1500015258789,77.37000274658203,76.08000183105469,76.98999786376953,534500.0,-0.017419335149949644,-1.63266640716232,-2.5454293244555415,29.353253254555952,37.133557600125506,2.0856832836039843,3.8098217534576975,1.7391558975929655,2.6394392524382795,18.329777315949986,1.4199981689453125,-1.6224720066075093,-3.355499267578125,-7.492747918662687,0.7817493835064369,-5.424123593120399,-1.2868749420358512,4.7434532016781645,3.043471049707263,-43.47736799947863,2.0686243255422796,8,2.5050010681152344,3.4150009155273438,1.6224994659423828,0.0,4.129997253417969,3,0.057124075994178236,-1.3687963985022618,77.5,-1.025005483658697,77.30000305175781,1.3172588698941874,77.58000183105469,0.057124075994178236
2555,2015-08-21,75.62000274658203,76.30000305175781,74.4000015258789,74.91000366210938,544400.0,-0.006959931302388256,-1.1965292937311194,-0.8452406902815622,24.513344286948794,34.20684474259621,2.2328246113970636,4.174217717046389,2.5019526732021404,3.051523692083265,18.404161269290267,1.9000015258789062,-2.0576254945349746,-3.644498062133792,-8.101712374934664,0.81271625066708,-5.873105218534221,-1.415890905733363,4.984644807184893,30.65332990840883,-9.339184812490082,2.228607156400433,8,1.839996337890625,3.104999542236328,2.174997329711914,0.529998779296875,2.3699951171875,4,0.0807987356311981,-1.63266640716232,76.1500015258789,-1.3687963985022618,77.5,-1.025005483658697,77.30000305175781,0.0807987356311981
2556,2015-08-24,75.70999908447266,75.70999908447266,72.62999725341797,74.0,722700.0,0.0011901128619662416,2.602343251551534,2.4084525203898517,26.661564859779958,33.200984858224494,1.580014997854093,3.9147670581337337,2.649310340954969,2.8387877564128274,19.107063468790507,3.0800018310546875,-2.0446416735242536,-3.3195014953613224,-8.011822453169344,1.3728194624466994,-5.665661974265333,-0.9733410164573115,4.3982767870632244,54.32096439754084,16.06100182300606,2.346160478904011,8,0.005001068115234375,2.1300010681152344,2.085000991821289,0.30500030517578125,2.0800018310546875,0,0.07832519319620435,-1.1965292937311194,75.62000274658203,-1.63266640716232,76.1500015258789,-1.3687963985022618,77.5,0.07832519319620435
2557,2015-08-25,74.88999938964844,77.20999908447266,74.83999633789062,77.16000366210938,509800.0,-0.010830797843615292,1.000006438320886,-1.3274885893643507,24.218153086244385,32.03884217696388,1.919983433785049,4.534057119654008,3.6978384575508016,3.5159823497560154,19.911318672438075,2.3700027465820312,-2.24939253259393,-3.8645011901855497,-8.85621904562936,1.1272166652582598,-6.360360117907447,-1.368642262463652,4.470448620075658,39.85890344049011,4.808022885438248,2.495858927721901,8,0.6149978637695312,2.950000762939453,3.125,0.7550010681152344,1.6500015258789062,1,0.0938709952809611,2.602343251551534,75.70999908447266,-1.1965292937311194,75.62000274658203,-1.63266640716232,76.1500015258789,0.0938709952809611
2558,2015-08-26,78.45999908447266,78.88999938964844,75.2300033569336,76.5,773400.0,0.047669912190140495,1.5957421480806118,-0.8634340949269663,49.78355836217754,33.75727493159858,-1.6126731248680812,0.8069582174500312,0.35452797433676153,-0.17160496919602508,20.229743784876305,4.0,-2.558026221507461,-0.16850128173828693,-5.049684731809322,4.712682168332748,-2.6090930067738043,2.2720904432972304,-5.8300018310546875,93.13098788437937,55.05083815854863,2.4405917250355142,8,-2.700000762939453,-0.6199989318847656,-0.2774982452392578,-2.8149986267089844,2.4000015258789062,2,0.03759883522889984,1.000006438320886,74.88999938964844,2.602343251551534,75.70999908447266,-1.1965292937311194,75.62000274658203,0.03759883522889984
2559,2015-08-27,79.68000030517578,80.30999755859375,78.55000305175781,78.9800033569336,425100.0,0.015549340236285625,-1.2564067451778238,0.35714146694641125,50.42736064521703,34.899650229675075,-2.61021378263861,-0.6171673382142444,-0.6250916129866511,-1.4886035916418763,19.90758626524399,1.8499984741210938,-2.545835644785271,1.1610000610351534,-3.507636171774692,5.829636293844999,-1.1733180553697764,3.495318177440083,-6.924803009033198,91.79691108874833,52.52476435927254,2.334318116404926,8,-3.210002899169922,-1.8400001525878906,-0.8175010681152344,-3.770000457763672,2.4599990844726562,3,0.03426209019173743,1.5957421480806118,78.45999908447266,1.000006438320886,74.88999938964844,2.602343251551534,75.70999908447266,0.03426209019173743
2560,2015-08-28,79.45999908447266,80.80000305175781,78.83000183105469,79.16999816894531,343500.0,-0.0027610594862013116,-3.0618850234782404,0.41428882833787467,46.65675108701998,35.6585968870115,-2.36452460337577,-0.6261668825695779,-0.17327006483164098,-1.3667461102896254,19.44120321299953,1.970001220703125,-2.3572132365229237,1.0659988403320284,-3.3412747195744004,5.473272400238457,-1.137637939621186,3.269635620285243,-6.402609777832026,83.59849429289945,44.96977540814486,2.2036367799532157,8,-2.7449989318847656,-1.7000007629394531,-0.2749977111816406,-3.4299964904785156,1.0699996948242188,4,0.01031965396768375,-1.2564067451778238,79.68000030517578,1.5957421480806118,78.45999908447266,1.000006438320886,74.88999938964844,0.01031965396768375
2561,2015-08-31,79.37000274658203,80.01000213623047,78.73999786376953,79.62000274658203,364400.0,-0.0011325992817461383,1.4660306361292998,-0.8620662439820052,50.522948990377,37.23110489230456,-2.2282374125940123,-0.8407555283464774,0.03880309412019756,-1.3650764278959997,18.841045045936127,1.2700042724609375,-2.099114601833435,1.1420024871826229,-2.8106145594805554,5.094619533845801,-0.8343060361489734,3.118311010514219,-5.84805661523437,76.00673331711876,36.19584432599504,1.9763085233315925,8,-2.6550025939941406,-1.6100044250488281,0.03499794006347656,-3.3400001525878906,2.589996337890625,0,-0.01738698292878571,-3.0618850234782404,79.45999908447266,-1.2564067451778238,79.68000030517578,1.5957421480806118,78.45999908447266,-0.01738698292878571
2562,2015-09-01,77.80999755859375,79.33000183105469,77.16000366210938,78.29000091552734,400500.0,-0.019654846088000943,-1.4382123125324144,1.920013427734375,52.81748975259938,39.43938048054666,-0.6574160204975215,0.4252286147007851,1.68851080948113,0.07380101333311018,18.45295151954079,2.2099990844726562,-2.0340742007999637,-0.21750259399414062,-3.7916310535484143,3.356625865560133,-2.0045668237712704,1.5695616357829891,-3.8513680120214815,46.319467558634706,2.3507711813637897,1.7870642297771353,9,-1.0949974060058594,-0.049999237060546875,1.9050045013427734,-1.7799949645996094,5.0,1,-0.0002569932360085847,1.4660306361292998,79.37000274658203,-3.0618850234782404,79.45999908447266,-1.2564067451778238,79.68000030517578,-0.0002569932360085847
2563,2015-09-02,80.0999984741211,80.12000274658203,77.5199966430664,78.25,578000.0,0.029430677128641447,1.7513189922777896,-3.854136533418104,63.24723089327621,43.20537799596002,-2.8382993919303914,-2.121615454204232,-0.5510276812820507,-2.3206107522257753,18.073575577073772,2.600006103515625,-1.8917265865497797,2.166498565673834,-1.0510395405923276,5.384036671939995,0.5577295125407602,3.7752676188069074,-5.730886517237693,80.76910178536247,30.604393165981477,1.6087690531330794,9,-3.384998321533203,-2.3400001525878906,-0.3574962615966797,-4.069995880126953,3.9800033569335938,2,-0.04444441481161732,-1.4382123125324144,77.80999755859375,1.4660306361292998,79.37000274658203,-3.0618850234782404,79.45999908447266,-0.04444441481161732
2564,2015-09-03,81.9800033569336,82.2699966430664,79.62000274658203,79.95999908447266,594800.0,0.02347072307897613,1.0384640214093301,1.091895101924671,65.00353322031317,47.70428787744496,-4.251433603852377,-3.9306405333172023,-2.384763628118705,-4.299625130113142,18.103556950304696,2.649993896484375,-1.6126773637220282,3.8735031127929744,0.185506969515302,7.561499256070647,2.029505041154138,5.717501184431811,-7.225037934357729,94.32497682064329,40.09086324678822,1.8439980716388344,9,-4.530006408691406,-4.220005035400391,-2.2375011444091797,-5.950000762939453,1.8499984741210938,3,-0.013661901692119227,1.7513189922777896,80.0999984741211,-1.4382123125324144,77.80999755859375,1.4660306361292998,79.37000274658203,-0.013661901692119227
2565,2015-09-04,82.6500015258789,83.12000274658203,80.5,81.05999755859375,480800.0,0.008172702384851016,1.071143169899853,0.7871290120332671,67.16317145273106,52.20446638777286,-4.268204296370698,-4.5927463607174275,-2.963002248222594,-5.083146085049179,18.257380803810193,2.6200027465820312,-1.2648778699482222,4.389001083374026,0.2174283115846407,8.560573855163412,2.3032146974793335,6.474787469268719,-7.293833605663792,92.11407226676259,33.835211523709646,2.085786385894694,9,-3.670001983642578,-4.775001525878906,-2.907499313354492,-6.619998931884766,0.4199981689453125,4,-0.006170624643857758,1.0384640214093301,81.9800033569336,1.7513189922777896,80.0999984741211,-1.4382123125324144,77.80999755859375,-0.006170624643857758
2566,2015-09-08,82.58000183105469,83.75,81.45999908447266,83.6500015258789,459100.0,-0.0008469412405551768,2.6063101867704748,-0.6729541037882968,68.13186698022645,57.08376793154864,-3.4880139390452882,-4.582868190186488,-2.750195893875457,-5.144834576060731,18.829298985537495,2.2900009155273438,-0.6916166158458736,4.208001327514651,-0.3030644380927612,8.719067093122064,1.952468444710945,6.4635342103183575,-6.447450428202885,82.2458449298651,21.348801810693395,2.255532882803709,9,-3.0900001525878906,-4.390003204345703,-2.8374996185302734,-6.549999237060547,-0.160003662109375,1,-0.024824449095457557,1.071143169899853,82.6500015258789,1.0384640214093301,81.9800033569336,1.7513189922777896,80.0999984741211,-0.024824449095457557
2567,2015-09-09,81.0199966430664,83.29000091552734,80.76000213623047,83.0999984741211,497500.0,-0.018890834989078842,1.0569039629324086,1.9439274993404494,61.0552618122585,58.336179426002076,-1.0806687770214154,-3.038455737196813,-0.9929330513506898,-3.700580032688862,18.910110700126058,2.529998779296875,0.012367703885502124,2.5589962005615234,-2.0922331214368626,7.2102255225599095,0.23338153956233043,4.884610861560716,-3.973351408556823,56.17974500936222,-4.42030792642511,2.3256146609991903,9,-0.5649948120117188,-2.829998016357422,-1.2774944305419922,-4.989994049072266,1.7600021362304688,2,0.011602104176175576,2.6063101867704748,82.58000183105469,1.071143169899853,82.6500015258789,1.0384640214093301,81.9800033569336,0.011602104176175576
2568,2015-09-10,81.2300033569336,81.86000061035156,80.48999786376953,81.05999755859375,383600.0,0.0025920355784803117,-1.0915989633382837,-0.081733484942963,67.18537552794018,60.19818107963799,-0.9570758208019186,-3.0844818588799114,-1.2212940454909358,-4.031720229693818,18.1408190039354,1.3700027465820312,0.7107632960036483,2.564502716064453,-2.2004375379041363,7.329442970033043,0.1820325890801655,4.946972843048741,-3.3789555505651663,38.98309155094795,-27.703756733374703,2.382470126984294,9,-0.7750015258789062,-3.0400047302246094,-1.4875011444091797,-5.200000762939453,2.0199966430664062,3,0.019450869584696218,1.0569039629324086,81.0199966430664,2.6063101867704748,82.58000183105469,1.071143169899853,82.6500015258789,0.019450869584696218
2569,2015-09-11,81.75,81.77999877929688,80.7300033569336,80.80999755859375,230800.0,0.0064015341816678895,1.0999908447265625,5.529237535340843,70.75149733849534,62.87537510757969,-1.2880121995947036,-3.364270755523364,-1.7671986536145994,-4.646626653777503,17.11417481849013,1.0499954223632812,1.609293732810528,2.8224994659423857,-2.0190356935062255,7.664034625390997,0.4017318862180872,5.243267045666684,-3.191077930395778,38.65034694999942,-31.24805393443222,2.4207675797243033,9,-1.2949981689453125,-3.5600013732910156,-1.2674999237060547,-5.719997406005859,1.910003662109375,4,0.028501551450210272,-1.0915989633382837,81.2300033569336,1.0569039629324086,81.0199966430664,2.6063101867704748,82.58000183105469,0.028501551450210272
2570,2015-09-14,81.20999908447266,81.93000030517578,80.87999725341797,81.80000305175781,149700.0,-0.006605515786267224,1.4705998510021452,-0.6276621647944939,68.06831157972408,64.82485983972938,-0.5293333606459072,-2.686344511190029,-1.2321900952565414,-4.208992227703277,16.24526915970766,1.0500030517578125,1.8417856059955682,2.1074985504150447,-2.801294584117173,7.016291684947262,-0.3468980168510569,4.561895117681146,-2.0281476632209348,22.085912542856807,-47.72644783575221,2.4543965672661074,9,-0.7549972534179688,-3.020000457763672,-1.3949966430664062,-5.179996490478516,2.2399978637695312,0,0.03226207087943411,1.0999908447265625,81.75,-1.0915989633382837,81.2300033569336,1.0569039629324086,81.0199966430664,0.03226207087943411
2571,2015-09-15,81.23999786376953,81.87000274658203,80.83000183105469,81.22000122070312,177000.0,0.0003693976066379001,-1.6000171662359213,-0.03389238746718736,72.00274298379324,66.95655464319535,-0.29745880517721446,-2.5593034116494664,-1.2192233434292064,-4.339986908758547,15.396672277036295,1.0400009155273438,1.9913021415923708,1.9544975280761747,-2.988084402446205,6.897079458598554,-0.5167934371850151,4.425788493337365,-1.5099686130680112,26.785685091634377,-44.881682568475426,2.471290965261189,9,-0.6049995422363281,-3.049999237060547,-1.4249954223632812,-5.209995269775391,1.410003662109375,1,0.022525872466459207,1.4705998510021452,81.20999908447266,1.0999908447265625,81.75,-1.0915989633382837,81.2300033569336,0.022525872466459207
2572,2015-09-16,81.37999725341797,81.73999786376953,80.91000366210938,81.04000091552734,269800.0,0.0017232815525574097,-1.7666895551995117,17.00267073636017,63.27270053835707,66.9593846037599,0.13656243842531524,-2.5064758996103933,-1.3298635011867788,-4.584227116306195,14.502216164365839,0.8299942016601562,2.240606197213836,1.8904972076416016,-3.0438230282531578,6.824817443536361,-0.576662910305771,4.357657325588974,-1.1675715128006345,61.80540838384266,-6.8517223028670315,2.467160117947379,9,0.3050041198730469,-3.1899986267089844,-1.5649948120117188,-5.349994659423828,2.8400039672851562,2,0.012779564396995235,-1.6000171662359213,81.23999786376953,1.4705998510021452,81.20999908447266,1.0999908447265625,81.75,0.012779564396995235
2573,2015-09-17,81.54000091552734,82.43000030517578,81.1500015258789,81.43000030517578,257600.0,0.0019661300996498543,-2.8209023207087385,0.3235346916793825,59.35612323062068,66.33189460490517,0.22607884674935974,-2.475198892660984,-1.4419243905610983,-4.830396916398854,14.014776428305197,1.279998779296875,2.4573085927172684,1.8485008239746037,-3.073652425827305,6.770654073776512,-0.6125758009263507,4.309577448875558,-0.9030662637840834,47.64700074498928,-17.336108999062965,2.461076624900955,9,0.5799980163574219,-3.3500022888183594,-1.7249984741210938,-5.509998321533203,6.569999694824219,3,0.015207233871068038,-1.7666895551995117,81.37999725341797,-1.6000171662359213,81.23999786376953,1.4705998510021452,81.20999908447266,0.015207233871068038
2574,2015-09-18,80.5,81.77999877929688,80.27999877929688,80.75,923200.0,-0.01275448741538221,-3.3478107032286597,-2.272714662227771,54.83271019621551,64.96184335418123,1.1555856321369333,-1.1516428845320803,-0.38280808267111865,-3.8997710290100827,13.061750539918021,1.5,2.7600467444459866,0.5909999847412166,-4.048564436603556,5.230564406085989,-1.7287822259311696,2.910782195413603,3.25,10.232607654228989,-50.231365468766626,2.3197822106723853,9,1.5149993896484375,-2.3100013732910156,-0.68499755859375,-4.469997406005859,7.260002136230469,4,0.03416149068322971,-2.8209023207087385,81.54000091552734,-1.7666895551995117,81.37999725341797,-1.6000171662359213,81.23999786376953,0.03416149068322971
2575,2015-09-21,81.7300033569336,81.79000091552734,80.55999755859375,81.11000061035156,560800.0,0.01527954480662852,2.3243429938242968,-2.480010986328125,59.91594860747808,64.04896353498695,-0.24433823824273304,-2.0031318719332347,-1.6115695519664257,-5.20899697277396,11.367703982001728,1.2900009155273438,2.762685598182969,1.5155033111572322,-2.7221810321911875,5.753187654505652,-0.6033388605169847,3.634345482831449,1.950596618652341,67.44202551409663,8.574635189238649,2.118842171674212,9,0.054996490478515625,-3.5400047302246094,-2.1250038146972656,-5.700000762939453,5.129997253417969,0,0.023614342663697663,-3.3478107032286597,80.5,-2.8209023207087385,81.54000091552734,-1.7666895551995117,81.37999725341797,0.023614342663697663
2576,2015-09-22,81.63999938964844,81.7699966430664,80.80999755859375,81.19000244140625,419100.0,-0.0011012353308256229,1.7042553191489362,0.7257983141573864,68.36046651120195,64.86065294598068,-0.3371510625568277,-1.5242369411989216,-1.537140458444469,-5.164894560855657,8.970186418850284,0.9599990844726562,2.580788480272588,1.1289993286132756,-2.578280142312721,4.836278799539272,-0.7246404068497299,2.982639064076281,1.9725885620117225,63.255797448590336,2.685465456875967,1.8536397354630008,9,-0.2849998474121094,-3.450000762939453,-2.12249755859375,-5.609996795654297,6.090003967285156,1,0.02217047491579538,2.3243429938242968,81.7300033569336,-3.3478107032286597,80.5,-2.8209023207087385,81.54000091552734,0.02217047491579538
2577,2015-09-23,81.91999816894531,82.38999938964844,81.20999908447266,81.76000213623047,246600.0,0.0034296764011536585,1.145458076418896,0.3555491505883151,60.80757210983039,64.15200812174626,-0.5320049282857156,-1.3181437523740556,-1.8394528501397076,-5.503524059357119,7.562654362031562,1.1800003051757812,2.292033769152596,1.0574981689453153,-1.5863510220470118,3.7013473599376425,-0.26442642655085535,2.379422764441486,1.6259379992675775,76.27898724295169,17.509210673715373,1.3219245954961651,9,-0.5649986267089844,-3.729999542236328,-2.402496337890625,-5.889995574951172,5.209999084472656,2,0.008911173989873511,1.7042553191489362,81.63999938964844,2.3243429938242968,81.7300033569336,-3.3478107032286597,80.5,0.008911173989873511
2578,2015-09-24,81.41000366210938,81.94000244140625,80.5199966430664,81.38999938964844,249700.0,-0.006225519021425874,1.6296359089560464,0.12502980306137046,45.957455097564115,61.39711453942057,0.006937291970189108,-0.6069281057819751,-1.3304335629580208,-5.061149989456553,6.884782740522866,1.4200057983398438,1.9635166079499697,0.40000343322753906,-1.997136588499444,2.797143454954522,-0.7985665776359525,1.5985734440910306,2.0706137583251945,53.55471829101612,-0.6879227171849678,1.1985700108634951,9,-0.055004119873046875,-3.2200050354003906,-1.8925018310546875,-5.380001068115234,4.2299957275390625,3,0.034516612605209884,1.145458076418896,81.91999816894531,1.7042553191489362,81.63999938964844,2.3243429938242968,81.7300033569336,0.034516612605209884
2579,2015-09-25,82.41000366210938,84.0999984741211,81.4800033569336,81.9000015258789,502900.0,0.012283502702572946,-2.8814786348454624,25.494660564454616,48.374000969696475,59.20885780497306,-0.9941400890920562,-1.4671373620067527,-2.3507574228560344,-6.1100699191571834,7.298359514853331,2.6899948120117188,1.8749719139382108,1.2635032653808622,-1.1256518483264983,3.6526583790882228,0.06892570852717483,2.4580808222345496,-2.1300048828125,52.7934651498813,3.2032796119780187,1.1945775568536807,9,-0.22000503540039062,-4.045005798339844,-3.3000011444091797,-6.380001068115234,-1.57000732421875,4,0.06916632320043137,1.6296359089560464,81.41000366210938,1.145458076418896,81.91999816894531,1.7042553191489362,81.63999938964844,0.06916632320043137
2580,2015-09-28,80.27999877929688,82.5999984741211,80.18000030517578,82.30000305175781,384500.0,-0.02584643596845071,-1.1801773317753796,-3.960776100647748,37.81780328806891,55.410531172114794,1.106423274729437,0.7667619519430104,-0.2668909269420823,-4.049371942887774,7.6830740702891,2.4199981689453125,1.6178029417992406,-0.9075016021728572,-3.2010262924913206,1.3860230881456062,-2.054263947332089,0.23926074298637445,3.8199996948242188,2.5509826742597346,-41.13597646017305,1.1467623451592284,9,1.8600006103515625,-1.9150009155273438,-1.1699962615966797,-4.249996185302734,3.4199981689453125,0,0.09317393461224843,-2.8814786348454624,82.41000366210938,1.6296359089560464,81.41000366210938,1.145458076418896,81.91999816894531,0.09317393461224843
2581,2015-09-29,77.98999786376953,82.13999938964844,76.5,80.45999908447266,972200.0,-0.02852517377115238,-1.0697257056143976,1.2227702952796053,35.10327050781544,52.28059450205461,3.226199416985935,3.1073930729572794,1.9690754689301286,-1.6948420854561164,8.224219470879799,5.6399993896484375,1.181626862457577,-3.128502273559576,-5.716397889825686,-0.5406066572934662,-4.422450081692631,-1.8345544654265211,6.1100006103515625,19.605238985812335,-21.571954373544045,1.2939478081330578,9,2.3100013732910156,0.375,0.10250282287597656,-1.9599952697753906,6.680000305175781,1,0.11373256814387744,-1.1801773317753796,80.27999877929688,-2.8814786348454624,82.41000366210938,1.6296359089560464,81.41000366210938,0.11373256814387744
2582,2015-09-30,77.79000091552734,79.41999816894531,77.26000213623047,78.38999938964844,509600.0,-0.0025643922774756245,-1.6024110782750174,0.24291424194126296,33.07086022894184,49.3600097240903,3.199906235002871,3.48446546704011,2.138357374304718,-1.4423204238151612,8.094078168783915,2.1599960327148438,0.7939852406371131,-3.3274993896484375,-5.920786896230496,-0.7342118830663793,-4.6241431429394595,-2.0308556363574155,6.0059976196289,16.973699664808507,-23.469746604134542,1.296643753291029,9,2.509998321533203,1.6799964904785156,-1.0125007629394531,-1.7599983215332031,9.019996643066406,2,0.12777995017894606,-1.0697257056143976,77.98999786376953,-1.1801773317753796,80.27999877929688,-2.8814786348454624,82.41000366210938,0.12777995017894606
2583,2015-10-01,76.54000091552734,78.41999816894531,76.25,77.5999984741211,475500.0,-0.01606890326890964,-1.6463402152978721,1.7666670905229964,26.078991155092382,46.165152052854395,4.096902177633353,4.69478878823702,3.260277147393964,-0.1332783954954948,8.507956223880907,2.1699981689453125,0.29319572843746755,-4.399499511718744,-7.68355755951643,-1.1154414639210586,-6.041528535617587,-2.7574704878199015,6.964157678222648,3.6942798967844768,-35.44854172754028,1.6420290238988449,10,3.634998321533203,3.125,0.13249778747558594,-0.5099983215332031,9.19000244140625,3,0.13835897845857326,-1.6024110782750174,77.79000091552734,-1.0697257056143976,77.98999786376953,-1.1801773317753796,80.27999877929688,0.13835897845857326
2584,2015-10-02,80.86000061035156,81.20999908447266,77.2300033569336,77.94999694824219,784600.0,0.05644107189901848,1.2049834097681595,-2.745292796683365,48.80709497006231,44.93083498203042,-0.18624701434701763,0.30206617200360597,-1.0841508234303205,-4.361650189366003,8.59749819962424,4.6699981689453125,0.07548308263636727,-0.02349967956543253,-3.2708429032120847,3.2238435440812196,-1.6471712913887586,1.6001719322578936,2.2089084677734263,72.59845225379577,30.005156335287083,1.6236716118233294,10,-0.6850013732910156,-0.6850013732910156,-4.060001373291016,-4.829998016357422,3.839996337890625,4,0.05911450337888002,-1.6463402152978721,76.54000091552734,-1.6024110782750174,77.79000091552734,-1.0697257056143976,77.98999786376953,0.05911450337888002
2585,2015-10-05,82.13999938964844,83.48999786376953,80.66999816894531,81.0999984741211,360200.0,0.015829814118663466,-1.9684183474744716,0.3573881810078129,52.82663692865225,43.20485391730267,-1.5667301915747203,-1.0731191104703157,-2.3580888786628122,-5.544521804346402,8.56099115773015,2.8199996948242188,-0.06837598719536686,1.281999206542963,-1.9145495514245283,4.4785479645104544,-0.3162751724407826,2.8802735855267088,-5.8899993896484375,81.35360673410183,35.242205515455794,1.5982743789837426,10,-1.9650001525878906,-1.9650001525878906,-4.9850006103515625,-5.554996490478516,3.0100021362304688,0,-0.015826674718987688,1.2049834097681595,80.86000061035156,-1.6463402152978721,76.54000091552734,-1.6024110782750174,77.79000091552734,-0.015826674718987688
2586,2015-10-06,80.52999877929688,82.05000305175781,80.16999816894531,81.76000213623047,473700.0,-0.01960068933911463,1.0773475073870031,-1.1826944943696585,47.556072078664776,41.73246502495093,-0.14610613132151684,0.39571430998454105,-0.7596438347223966,-3.846089339903486,8.191910572722279,1.970001220703125,-0.12725119326137246,-0.22550125122070597,-3.3193766421572093,2.8683741397157974,-1.7724389466889505,1.3214364442475386,-4.135198822021479,59.11602268164866,14.370594322149216,1.546937695468249,10,-0.3549995422363281,-0.3549995422363281,-3.292499542236328,-3.539997100830078,4.779998779296875,1,0.03936418995402091,-1.9684183474744716,82.13999938964844,1.2049834097681595,80.86000061035156,-1.6463402152978721,76.54000091552734,0.03936418995402091
2587,2015-10-07,81.95999908447266,82.0999984741211,80.29000091552734,80.9000015258789,453100.0,0.01775736156528307,1.7014962763898063,-0.8617842810090622,51.125396802033194,42.30668076989194,-1.7543212136079944,-1.0121458250215767,-2.1841763324150065,-5.170461056964854,8.161673809984785,1.80999755859375,-0.33263026419909636,1.15749893188476,-1.981524976844895,4.296522840614415,-0.41201302248006755,2.7270108862495874,-5.423295169067373,78.86741394008816,33.06430934073636,1.5695119543648273,10,-1.7849998474121094,-1.7849998474121094,-4.722499847412109,-4.529998779296875,2.5400009155273438,2,0.03306489891098674,1.0773475073870031,80.52999877929688,-1.9684183474744716,82.13999938964844,1.2049834097681595,80.86000061035156,0.03306489891098674
2588,2015-10-08,82.80999755859375,83.11000061035156,81.4000015258789,82.04000091552734,259900.0,0.010370894138798548,1.4963440237457468,0.7264136005067081,56.253376843322734,43.18216697807264,-2.6651111710687445,-1.8316137263051928,-3.037737709519888,-5.910572277127102,8.406146165254826,1.7099990844726562,-0.6148462622955151,1.9284976959228572,-1.3329664726763326,5.189961864522047,0.2977656116232623,3.559229780222452,-6.13422776422118,89.1373657846949,37.230605674026314,1.6307320842995956,10,-2.9399986267089844,-2.634998321533203,-5.572498321533203,-4.969997406005859,1.600006103515625,3,0.048303346430722094,1.7014962763898063,81.95999908447266,1.0773475073870031,80.52999877929688,-1.9684183474744716,82.13999938964844,0.048303346430722094
2589,2015-10-09,84.08000183105469,84.45999908447266,82.73999786376953,82.87999725341797,455100.0,0.015336364085294374,-1.3243207019027048,1.5584542977458509,56.34791518884089,45.24106830038063,-4.104998600000613,-3.0758082670964058,-4.32531251380243,-7.0636257923665084,8.838933629716088,1.720001220703125,-0.7737290791431519,3.0820018768310575,-0.4641192779578205,6.6281230316199355,1.3089412994366114,4.855062454225504,-7.267947475294179,91.14225705541003,39.49864910457572,1.7730605773944397,10,-3.7250022888183594,-3.7250022888183594,-6.842502593994141,-6.240001678466797,0.9399948120117188,4,0.01962418518013731,1.4963440237457468,82.80999755859375,1.7014962763898063,81.95999908447266,1.0773475073870031,80.52999877929688,0.01962418518013731
2590,2015-10-12,83.83000183105469,84.51000213623047,83.19000244140625,83.9800033569336,290000.0,-0.00297335864124193,1.1818193282344558,-0.12500079472556536,55.865031216363434,47.54793060133042,-3.6861073560267528,-2.7610190187177324,-4.099051628610098,-6.696941465763089,9.23002926587543,1.3199996948242188,-0.7552551891920132,2.7010017395019474,-1.0648616252843652,6.46686510428826,0.8180700571087982,4.583933421895097,-6.712029686145698,84.33180452594958,32.74606751651338,1.8829316823931561,10,-3.450000762939453,-3.450000762939453,-6.225004196166992,-5.990001678466797,0.339996337890625,0,0.010378087775076317,-1.3243207019027048,84.08000183105469,1.4963440237457468,82.80999755859375,1.7014962763898063,81.95999908447266,0.010378087775076317
2591,2015-10-13,83.06999969482422,84.30999755859375,83.01000213623047,83.44000244140625,178000.0,-0.00906599212251158,-4.306126897625536,2.4666598850516253,53.00261471082605,49.762569988206444,-2.380009919082738,-1.957236781806472,-3.39564313815589,-5.800497042803201,9.636753320954629,1.2999954223632812,-0.8549508392289908,1.8494995117187472,-2.0153465411836606,5.714345564621155,-0.08292351473245674,3.781922538169951,-5.508505750435944,65.87672926866308,16.695146387294564,1.9324230264512055,10,-2.6899986267089844,-2.6899986267089844,-4.642499923706055,-5.194999694824219,1.6800003051757812,1,0.025039145764969684,1.1818193282344558,83.83000183105469,-1.3243207019027048,84.08000183105469,1.4963440237457468,82.80999755859375,0.025039145764969684
2592,2015-10-14,82.41999816894531,83.58000183105469,82.20999908447266,83.11000061035156,279400.0,-0.007824744531922834,-1.4684720599353907,1.8648576200589728,52.61792135675808,52.71134001061374,-1.1221854697315052,-1.2915442330612592,-2.7829080910525477,-5.0052708129371695,9.914243660886257,1.3700027465820312,-0.6825663597307283,1.1474979400634737,-2.754193793352968,5.0491896734799155,-0.8033479266447472,3.0983438067716946,-4.441593733046503,32.79731327612515,-15.177131084066723,1.9508458667082194,10,-1.5499954223632812,-2.039997100830078,-3.579998016357422,-4.229999542236328,2.1699981689453125,2,0.035064298154005025,-4.306126897625536,83.06999969482422,1.1818193282344558,83.83000183105469,-1.3243207019027048,84.08000183105469,0.035064298154005025
2593,2015-10-15,82.77999877929688,83.4800033569336,81.77999877929688,82.91000366210938,242700.0,0.004367879378177397,1.6771635568478092,0.18841220698805838,50.99194352696305,52.95410096138049,-0.5631823703326546,-1.6378579986678403,-3.1819184811322003,-5.2212690549619225,9.764963567470778,1.7000045776367188,-0.2578927278787546,1.4454986572265653,-2.513084498250791,5.404081812703922,-0.5337929205121128,3.4247902349652435,-4.409698481378172,36.62999158811381,-10.291432271643458,1.9792915777386777,10,-0.4399986267089844,-2.3999977111816406,-3.457498550415039,-4.590000152587891,0.529998779296875,3,0.020777980744948854,-1.4684720599353907,82.41999816894531,-4.306126897625536,83.06999969482422,1.1818193282344558,83.83000183105469,0.020777980744948854
2594,2015-10-16,83.25,83.73999786376953,82.16000366210938,83.0999984741211,274700.0,0.005677714757597707,1.7964567115204138,-1.1538145539906104,58.740436316804335,53.61118978228628,-0.7358969880438053,-1.9934793947862914,-3.574728900023672,-5.554250009881287,10.189989772663555,1.5799942016601562,0.2637938987736277,1.7779998779296875,-2.248986253110445,5.80498600896982,-0.23549318759037874,3.7914929434497537,-4.511317591782586,53.8461323488725,1.2579426867230268,2.013493065520069,10,-0.9099998474121094,-2.8699989318847656,-3.927499771118164,-5.060001373291016,0.6699981689453125,4,0.013933977923235696,1.6771635568478092,82.77999877929688,-1.4684720599353907,82.41999816894531,-4.306126897625536,83.06999969482422,0.013933977923235696
2595,2015-10-19,83.66000366210938,83.87000274658203,82.55000305175781,82.87999725341797,242500.0,0.004924968914226779,1.199991099073668,5.199989827577437,68.76241795628273,55.96745043535495,-1.0142753991299003,-2.373151358469727,-3.934713442286494,-5.818029304200934,10.653344241796237,1.3199996948242188,1.0601707434161938,2.091503524780279,-2.0523182793587296,6.235325328919288,0.019592622710774776,4.1634144268497835,-4.5750420702111825,74.30852924502129,16.823319355610394,2.071910902069504,10,-1.2600021362304688,-3.2800025939941406,-4.337503433227539,-5.470005035400391,1.5099945068359375,0,0.01625619078920737,1.7964567115204138,83.25,1.6771635568478092,82.77999877929688,-1.4684720599353907,82.41999816894531,0.01625619078920737
2596,2015-10-20,83.44999694824219,83.93000030517578,82.63999938964844,83.44999694824219,200800.0,-0.0025102403140618845,1.6874831121354208,0.0,68.71689580893435,57.92206143612174,-0.38722942280469397,-2.1297867836397018,-3.7018870543012525,-5.4714345787410394,11.15179825569152,1.2900009155273438,1.2750455473673838,1.7909969329834041,-2.437592342399924,6.019586208366732,-0.3232977047082528,3.905291570675061,-4.039532923684064,77.67427831301787,14.442330310712563,2.1142946376916614,10,-0.4949951171875,-3.069995880126953,-4.127496719360352,-5.259998321533203,2.8300018310546875,1,0.00862793585420607,1.199991099073668,83.66000366210938,1.7964567115204138,83.25,1.6771635568478092,82.77999877929688,0.00862793585420607
2597,2015-10-21,82.6500015258789,84.04000091552734,82.45999908447266,83.69000244140625,249200.0,-0.009586524285428832,-1.2253456047882314,-100.0,70.82479556153748,59.541107960367825,0.5821558025315738,-1.3410537351024914,-2.851790922100932,-4.535881019592765,11.271540510601827,1.5800018310546875,1.3111265864200163,0.9545013427734403,-3.2961187530968914,5.205121438643772,-1.1708087051617184,3.079811390708599,-2.933565214620444,38.495660363982545,-30.93446913705821,2.1253100479351645,10,0.4949989318847656,-2.270000457763672,-3.2375030517578125,-4.460002899169922,3.9499969482421875,2,0.025408329526328544,1.6874831121354208,83.44999694824219,1.199991099073668,83.66000366210938,1.7964567115204138,83.25,0.025408329526328544
2598,2015-10-22,84.22000122070312,84.41999816894531,82.16999816894531,82.91000366210938,279500.0,0.018995761232171615,1.631592097513965,-1.2596119282544107,64.09394641508467,60.40177809661713,-0.8569150288751644,-2.835098523246984,-4.284713820242729,-5.94848023204483,11.93430632885971,2.25,1.6327629249675084,2.3840011596679744,-2.0102224675521825,6.778224786888131,0.18688934605789598,4.581112973278053,-4.2159509599463405,91.15055600191748,21.207394149110087,2.1971118136100767,10,-1.0750007629394531,-3.8400001525878906,-4.282501220703125,-6.030002593994141,2.2399978637695312,3,0.004393197718175035,-1.2253456047882314,82.6500015258789,1.6874831121354208,83.44999694824219,1.199991099073668,83.66000366210938,0.004393197718175035
2599,2015-10-23,88.11000061035156,90.30999755859376,85.69000244140625,85.69000244140625,1379600.0,0.04618854587112242,-2.818180671765556,1.8473302893351349,70.5436870365528,62.032739854415944,-4.598749561600442,-6.615345508821022,-7.96929825208457,-9.66707998729271,12.234591049420523,6.089996337890639,1.8941634373675527,5.989000701904303,0.7750960007206089,11.202905403087996,3.3820483513124486,8.595953052496156,-7.835593237066362,72.97300843732356,4.288408211128171,2.6069523505918477,10,-2.06500244140625,-4.8300018310546875,-7.9550018310546875,-9.920001983642578,-1.75,4,-0.054477392106542455,1.631592097513965,84.22000122070312,-1.2253456047882314,82.6500015258789,1.6874831121354208,83.44999694824219,-0.054477392106542455
2600,2015-10-26,87.76000213623047,88.12999725341797,86.97000122070312,88.0,481600.0,-0.003972289997691503,3.640054932478828,-0.09917274601663335,77.24188723569519,64.72599235717918,-4.059561330372787,-5.982981950706289,-7.452402028496081,-9.129051759399545,13.374086176116244,1.1599960327148438,1.9917688378116623,5.265002059936521,-0.4425985800834553,10.972602699956497,2.4112017399265255,8.118802379946516,-6.682747548120588,68.67327256060858,-1.1712216859916253,2.8538003200099884,10,-1.7150039672851562,-4.480003356933594,-7.657503128051758,-9.570003509521484,-2.0900039672851562,0,-0.04375574149741124,-2.818180671765556,88.11000061035156,1.631592097513965,84.22000122070312,-1.2253456047882314,82.6500015258789,-0.04375574149741124
2601,2015-10-27,86.86000061035156,88.91999816894531,85.76000213623047,87.91999816894531,432200.0,-0.010255258705233694,1.065358531963698,4.4166958069746,69.23075541108561,66.57186280766001,-2.866895876235972,-4.621328028214123,-6.3883289382656585,-8.041151648501767,13.80954708712005,3.1599960327148438,1.9823438235515596,3.9215003967285185,-1.6898356174587406,9.532836410915777,1.115832389634889,6.727168403822148,-5.044126584602978,57.616741929618264,-10.62844534614063,2.8056680070936304,10,-0.81500244140625,-3.5800018310546875,-6.872501373291016,-8.670001983642578,-2.1100006103515625,1,-0.019456624793125377,3.640054932478828,87.76000213623047,-2.818180671765556,88.11000061035156,1.631592097513965,84.22000122070312,-0.019456624793125377
2602,2015-10-28,87.7300033569336,87.80000305175781,85.70999908447266,86.62999725341797,417900.0,0.010016149441269384,2.3709592075309174,-1.0377439972361375,69.27899330395981,68.60375722732633,-3.245792586538073,-4.9629201504135665,-7.071741233781097,-8.718364888468415,14.25809197954182,2.0900039672851562,2.0310760072068774,4.2945030212402315,-1.1552668682070362,9.7442729106875,1.5696180765165906,7.0193879659638725,-5.23459944855739,68.30473716077766,2.590641973619711,2.7248849447236356,10,-1.4950027465820312,-4.450004577636719,-7.9575042724609375,-9.54000473022461,-2.0,2,-0.01652803513226042,1.065358531963698,86.86000061035156,3.640054932478828,87.76000213623047,-2.818180671765556,88.11000061035156,-0.01652803513226042
2603,2015-10-29,87.12999725341797,88.0199966430664,86.66999816894531,87.48999786376953,295200.0,-0.006839234931685478,-1.1093746274706149,-0.3272714662227771,62.61369136529344,69.03411889938067,-2.194638096053467,-3.7195631592777687,-6.294717197485539,-7.9183191887047,14.345592609282342,1.3499984741210938,2.203601568346059,3.164997100830078,-1.4591717946782552,7.7891659963384114,0.8529126530759186,5.477081548584238,-4.009425853024354,31.16875181652433,-30.03468935288713,2.312084447754164,10,-0.8899993896484375,-3.8499984741210938,-7.3574981689453125,-8.939998626708984,-1.0199966430664062,3,-0.006082850866566347,2.3709592075309174,87.7300033569336,1.065358531963698,86.86000061035156,3.640054932478828,87.76000213623047,-0.006082850866566347
2604,2015-10-30,85.63999938964844,87.5199966430664,85.45999908447266,86.91000366210938,356800.0,-0.017100859758274356,-1.5275967947277764,3.5277836646462934,56.78917943763478,67.70375906397535,-0.3687435197301028,-1.9532423392287512,-4.597844435695123,-6.2405036297753185,15.592488111474239,2.05999755859375,2.4217261964131325,1.4359992980957088,-3.0028515785151484,5.874850174706566,-0.7834261402097127,3.6554247364011303,-1.9442738965988156,5.202322335389154,-50.88304075608578,2.2194254383054273,10,0.5999984741210938,-2.3600006103515625,-5.867500305175781,-7.450000762939453,1.410003662109375,4,0.009574961474408061,-1.1093746274706149,87.12999725341797,2.3709592075309174,87.7300033569336,1.065358531963698,86.86000061035156,0.009574961474408061
2605,2015-11-02,80.83999633789062,85.63999938964844,77.83000183105469,85.37999725341797,2882000.0,-0.05604861146622109,2.0869523917222663,3.5747918443849045,43.58088357696566,64.91086881597882,4.4579783101810335,2.8926834898866502,0.37460843032987157,-1.2796458940441653,16.135867930739877,7.80999755859375,2.5550853671944083,-3.2990036010742188,-7.900217587523542,1.3022103853751048,-5.5996105942988805,-0.998396607849557,9.47000122070314,27.141528411076592,-26.560815646597888,2.300606993224661,11,3.2300033569335938,2.44000244140625,-0.5624980926513672,-2.4749984741210938,4.3000030517578125,0,0.06828308414795958,-1.5275967947277764,85.63999938964844,-1.1093746274706149,87.12999725341797,2.3709592075309174,87.7300033569336,0.06828308414795958
2606,2015-11-03,83.69999694824219,84.81999969482422,80.88999938964844,81.30000305175781,1105800.0,0.035378534635225556,-1.4409930529887311,-0.5286329102437205,53.2686355007341,62.96018436477844,1.8295681956884948,0.29760639260463506,-2.279054662029239,-3.961166728441569,16.932909021732286,3.9800033569335938,2.57115292866699,-0.5975028991699247,-4.882813132833718,3.6878073344938684,-2.7401580160018284,1.545152217661979,6.3604006958007915,57.60547699463097,1.2067879395891552,2.142655116831897,11,0.37000274658203125,-0.4199981689453125,-3.447498321533203,-5.334999084472656,-0.2599945068359375,1,0.023536455107893595,2.0869523917222663,80.83999633789062,-1.5275967947277764,85.63999938964844,-1.1093746274706149,87.12999725341797,0.023536455107893595
2607,2015-11-04,84.66999816894531,84.98999786376953,83.36000061035156,83.6500015258789,635400.0,0.01158902337001222,-1.0374985098824596,0.42499968210775274,54.68052930342442,61.91424913014953,1.3144668665184014,-0.48376139874847013,-3.000757547705973,-4.747311386955232,17.727080129275347,1.6299972534179688,2.4191431867652824,0.23699836730956747,-3.9061275432215297,4.380124277840665,-1.834564587955981,2.308561322575116,5.1457915588378995,67.1246302287397,7.8855538378725,2.0715629552655486,11,-0.5999984741210938,-1.3899993896484375,-5.337499618530273,-6.305000305175781,-2.5099945068359375,2,0.0009448663373661237,-1.4409930529887311,83.69999694824219,2.0869523917222663,80.83999633789062,-1.5275967947277764,85.63999938964844,0.0009448663373661237
2608,2015-11-05,86.80999755859375,87.7699966430664,83.11000061035156,85.05000305175781,649200.0,0.02527458882635636,1.5326115801170948,1.7254904894048304,58.14271494564496,60.53636334227088,-0.46880537888992535,-2.4334922183810477,-4.977561617148751,-6.712934813535753,17.77011900216131,4.659996032714844,2.343442351572534,2.176997756958002,-2.022051522170372,6.376047036086376,0.07747311739382212,4.276522396522182,2.766076411254886,90.34205648364552,29.164156703528235,2.0995246395641862,11,-3.43499755859375,-3.529998779296875,-6.924999237060547,-8.444999694824219,-6.739997863769531,3,-0.012440896579120397,-1.0374985098824596,84.66999816894531,-1.4409930529887311,83.69999694824219,2.0869523917222663,80.83999633789062,-0.012440896579120397
2609,2015-11-06,85.7300033569336,86.47000122070312,84.01000213623047,85.41999816894531,608900.0,-0.012440896579120397,1.7486009231988884,0.17613986110990698,54.593872849556035,58.01991729936653,0.2660620676333991,-1.2896679111144067,-3.782887291380689,-5.4656291436356526,17.313780445243193,2.7999954223632812,2.290435868871299,1.0145034790039062,-3.2035917589642082,5.232598716972021,-1.094544139980158,3.1235510979879706,3.611149170139157,79.47691799931688,19.135429404939345,2.1090476189840595,11,-2.3550033569335938,-1.9600028991699219,-5.810003280639648,-7.3650054931640625,-6.69000244140625,4,0.00443248849339084,1.5326115801170948,86.80999755859375,-1.0374985098824596,84.66999816894531,-1.4409930529887311,83.69999694824219,0.00443248849339084
2610,2015-11-09,84.69999694824219,86.29000091552734,84.01000213623047,85.48999786376953,330700.0,-0.012014538298838251,-1.1013905247429023,-2.5483474023576895,52.67665882924929,56.180573234718054,0.9122971566149829,-0.20147131774932348,-2.6407126853154352,-4.278031018564022,16.814608468977642,2.279998779296875,2.2793993728632387,-0.05900268554687216,-4.256541922022322,4.138536550928578,-2.157772303784597,2.0397669326908527,4.410932564910198,55.37789359873583,-2.6566418190914973,2.098769618237728,11,-1.7749977111816406,-0.6299972534179688,-4.524997711181641,-6.334999084472656,-3.7899932861328125,0,0.027745055350493653,1.7486009231988884,85.7300033569336,1.5326115801170948,86.80999755859375,-1.0374985098824596,84.66999816894531,0.027745055350493653
2611,2015-11-10,85.1500015258789,85.63999938964844,83.88999938964844,84.44999694824219,349700.0,0.005312923185956109,1.083332954891213,-0.8860807169691058,55.43477900312406,54.642327201291856,0.21704504295709626,-0.5140111813784358,-2.968106012986283,-4.622431532826738,16.40290019451384,1.75,1.8131756435888633,0.2870018005371122,-3.836759528082837,4.410763129157061,-1.7748788637728694,2.348882464847094,3.735309433631528,43.776880950236986,-16.03812514157414,2.061880664309977,11,-2.2250022888183594,-1.0800018310546875,-4.975002288818359,-6.785003662109375,-4.560005187988281,1,-0.00011746489784181247,-1.1013905247429023,84.69999694824219,1.7486009231988884,85.7300033569336,1.5326115801170948,86.80999755859375,-0.00011746489784181247
2612,2015-11-11,85.30999755859375,85.58000183105469,84.30999755859375,85.47000122070312,250300.0,0.0018789903681470932,5.684147124959845,-0.22857516539329273,52.52430697642204,53.52128449141726,-0.3602088597582167,-0.4705182009040101,-2.950812325326723,-4.68312400528842,16.402197017573112,1.2700042724609375,1.2627598022264976,0.30249786376953125,-3.6602133622265853,4.265209089765648,-1.678857749228527,2.2838534767675895,3.354207218347568,47.21027513322801,-8.28404406389437,1.981355612998055,11,-2.509998321533203,-1.2399978637695312,-5.134998321533203,-6.944999694824219,-5.599998474121094,2,-0.02191999965658331,1.083332954891213,85.1500015258789,-1.1013905247429023,84.69999694824219,1.7486009231988884,85.7300033569336,-0.02191999965658331
2613,2015-11-12,84.5,85.43000030517578,84.36000061035156,84.72000122070312,422300.0,-0.00949475538359279,-3.279998779296875,1.3749761586877742,40.24851781262777,51.683433199749814,0.0418967067342777,0.5006110865625146,-2.0431068276130304,-3.8110558213260077,16.62986651117471,1.0699996948242188,0.8718196826310702,-0.5934997558593693,-4.4251547958107835,3.238155284092045,-2.5093272758350764,1.3223277641163378,3.9475207180235827,23.643417729754027,-28.41556845680541,1.9158275199757087,11,-1.7000007629394531,-0.43000030517578125,-4.325000762939453,-6.135002136230469,-5.6999969482421875,3,-0.027692264353735174,5.684147124959845,85.30999755859375,1.083332954891213,85.1500015258789,-1.1013905247429023,84.69999694824219,-0.027692264353735174
2614,2015-11-13,84.41000366210938,84.5999984741211,83.52999877929688,83.95999908447266,321800.0,-0.0010650454188240177,1.5783305297410584,-2.045464003329172,40.8219258255942,51.37688233848632,-0.068090671049859,0.7188222479169326,-1.9150412389467135,-3.672294375586432,16.87959915663938,1.0699996948242188,0.3785257818498593,-0.7414962768554716,-4.489868605020874,3.0068760513099306,-2.6156824409381727,1.1326898872272295,3.825166678174824,31.884210206242276,-17.3265960484818,1.8741861640827013,11,-0.08000564575195312,-0.34000396728515625,-4.387504577636719,-6.045005798339844,-4.910003662109375,4,-0.051415753808731646,-3.279998779296875,84.5,5.684147124959845,85.30999755859375,1.083332954891213,85.1500015258789,-0.051415753808731646
2615,2015-11-16,85.0199966430664,85.11000061035156,84.01000213623047,84.13999938964844,338300.0,0.0072265484479636655,1.075458661119788,1.9555295593645627,44.87749426202383,50.44453331196295,-0.02547473839196357,0.22761030660785764,-2.500691240019023,-4.211277556463955,16.99518724598628,1.0999984741210938,0.025701468799084637,-0.19950294494628906,-3.8827267817697617,3.4837208918771836,-2.0411148633580325,1.6421089734654544,3.0070703270332046,70.61599207410997,21.540330410744147,1.841611918411739,11,0.4200019836425781,-0.9499969482421875,-4.664997100830078,-6.474998474121094,-4.739997863769531,0,-0.07033634396205013,1.5783305297410584,84.41000366210938,-3.279998779296875,84.5,5.684147124959845,85.30999755859375,-0.07033634396205013
2616,2015-11-17,84.16999816894531,85.68000030517578,83.81999969482422,85.02999877929688,503400.0,-0.009997630059779716,-1.3846198990570837,-0.9772764710472244,40.078020575555904,48.82203234219979,1.0037607832082642,1.1956149749952374,-1.6334682983956839,-3.269742068980719,16.991276068530315,1.8600006103515625,-0.18278834710449132,-1.0855014801025362,-4.7095018359543275,2.538498875749255,-2.897501658028432,0.7264986978233594,3.6531274983733937,29.76739234577101,-16.17879371868143,1.812000177925894,11,1.2700004577636719,-0.09999847412109375,-3.789997100830078,-5.599998474121094,-4.489997863769531,1,-0.038731074940651755,1.075458661119788,85.0199966430664,1.5783305297410584,84.41000366210938,-3.279998779296875,84.5,-0.038731074940651755
2617,2015-11-18,84.75,85.0,83.91999816894531,84.26000213623047,339400.0,0.006890838109447461,1.181826588882638,-0.569764553503309,43.359379157692274,47.17943947687171,0.48757427667077025,0.8232129447484908,-2.1388595346254817,-3.7194158027679265,17.09968342355982,1.0800018310546875,0.2457995084758693,-0.6104995727539091,-4.032716705643381,2.8117175601355626,-2.321608139198645,1.1006089936908268,2.87326319059342,56.744202551409664,8.55993214214422,1.711108566444737,11,0.25,-0.6800003051757812,-4.369998931884766,-6.180000305175781,-4.69000244140625,2,-0.04908558893344395,-1.3846198990570837,84.16999816894531,1.075458661119788,85.0199966430664,1.5783305297410584,84.41000366210938,-0.04908558893344395
2618,2015-11-19,84.58999633789062,85.05999755859375,84.0,85.01000213623047,348000.0,-0.001887948815449847,3.076940006162243,-0.857158427403659,46.83543314183963,46.31739062045878,0.3347573962492021,1.067065986036667,-1.9113364052576571,-3.538704985248245,17.006304292716163,1.05999755859375,0.2655779002376164,-0.7890029907226506,-4.189190351554643,2.611184370109342,-2.4890966711386397,0.9110906896933386,2.8374016255120154,49.30217703731303,-4.140606441205563,1.700093680415996,11,0.3200035095214844,-0.5199966430664062,-3.964994430541992,-6.019996643066406,-3.9799957275390625,3,-0.057690004311207854,1.181826588882638,84.75,-1.3846198990570837,84.16999816894531,1.075458661119788,85.0199966430664,-0.057690004311207854
2619,2015-11-20,83.30999755859375,85.30000305175781,83.12000274658203,85.11000061035156,537400.0,-0.015131798495226056,-1.0000069994680405,4.285662385787724,59.44913052868759,47.06988747595192,1.380558600984628,2.0754309724126756,-0.594063361951612,-2.251778547317116,14.879133770672127,2.1800003051757812,0.14557588663092247,-1.8290016174316435,-5.092401548735523,1.4343983138722365,-3.4607015830835763,-0.1973016517797106,3.92545248216193,7.421679422072813,-47.309519475054856,1.6316999656519384,11,1.0900039672851562,0.7600021362304688,-1.9499969482421875,-4.739997863769531,-4.040000915527344,4,-0.05413509349419865,3.076940006162243,84.58999633789062,1.181826588882638,84.75,-1.3846198990570837,84.16999816894531,-0.05413509349419865
2620,2015-11-23,83.91999816894531,85.20999908447266,83.30000305175781,83.56999969482422,344400.0,0.0073220577148922494,-3.292165653690861,-0.19444326707074133,51.01664224600514,46.57898339182759,0.7244648104806117,1.2258462416615004,-1.141524426420574,-2.837502286638056,12.63700831041217,1.9099960327148438,-0.24189492436261162,-1.027000808715826,-4.0866009268834205,2.0325993094517685,-2.5568008677996232,0.5027992503679712,3.1273429076163524,31.249850988245953,-22.162799784195983,1.5298000590837986,11,0.48000335693359375,0.15000152587890625,-2.55999755859375,-5.349998474121094,-5.459999084472656,0,-0.05266918810039889,-1.0000069994680405,83.30999755859375,3.076940006162243,84.58999633789062,1.181826588882638,84.75,-0.05266918810039889
2621,2015-11-24,85.16999816894531,85.69999694824219,83.22000122070312,83.79000091552734,357500.0,0.014895138551880516,1.03278770539218,3.942866485013624,52.25225410991012,46.548755295548496,-0.583792372109528,-0.1657545523633246,-2.31413743964805,-4.032078829288253,10.911336312772729,2.4799957275390625,-0.448755036073635,0.30749931335449787,-2.6201483565144343,3.23514698322343,-1.1563245215799611,1.7713231482889569,1.6929961227062194,79.45736548726214,26.63165830027664,1.463823834934464,11,-0.7599983215332031,-1.0999984741210938,-3.779996871948242,-6.599998474121094,-9.05999755859375,1,-0.05741457666757854,-3.292165653690861,83.91999816894531,-1.0000069994680405,83.30999755859375,3.076940006162243,84.58999633789062,-0.05741457666757854
2622,2015-11-25,86.27999877929688,86.5,85.1500015258789,85.33999633789062,328200.0,0.013032765459848106,-1.0454645288820559,0.6811625451268527,47.368425040192626,47.33985609861126,-1.7229108810911953,-1.4650706374038833,-3.3367704964062455,-5.087622287366926,9.143555006977296,1.3499984741210938,-0.5074364974910424,1.4900001525878963,-1.2008976619538032,4.180897967129596,0.14455124531704655,2.835449059858746,0.40233566314272196,93.49108285574339,43.535062389573966,1.3454489072708482,11,-1.4699974060058594,-2.2099990844726562,-4.612497329711914,-7.709999084472656,-11.479995727539062,2,-0.0764951155250223,1.03278770539218,85.16999816894531,-3.292165653690861,83.91999816894531,-1.0000069994680405,83.30999755859375,-0.0764951155250223
2623,2015-11-27,86.5999984741211,86.80000305175781,86.0999984741211,86.51000213623047,79600.0,0.0037088514064862466,1.8571295114128235,0.09574053632880981,54.67237027567444,48.87879437084239,-1.9150915761193232,-1.9255355816440272,-3.5690410689664134,-5.342767613177045,7.263389480006929,0.7000045776367188,-0.6713158417467469,1.8364997863769474,-0.7663684056385733,4.439367978392468,0.53506569036918,3.137933882384715,-8.769996643066406,94.56509344970924,46.346257448432766,1.3014340960077624,11,-1.6399955749511719,-2.529998779296875,-4.837497711181641,-8.029998779296875,-12.449996948242188,4,-0.07551964238754239,-1.0454645288820559,86.27999877929688,1.03278770539218,85.16999816894531,-3.292165653690861,83.91999816894531,-0.07551964238754239
2624,2015-11-30,86.45999908447266,86.93000030517578,86.05999755859375,86.55999755859375,323500.0,-0.001616621156064757,1.0714253276536998,-1.1111393692777212,60.451330841544916,50.60922065745584,-1.624559482535517,-1.8139565398645061,-3.3076031102794445,-5.146851510297353,6.048355400285848,0.8700027465820312,-0.7677048216713871,1.6555004119873047,-1.0300211411786506,4.34102196515326,0.31273963540432703,2.9982611885702823,-8.450597229003904,87.33150035884897,38.365124905483654,1.3427607765829803,11,-1.43499755859375,-2.3899993896484375,-4.697498321533203,-7.8899993896484375,-14.220001220703125,0,-0.06766132935538849,1.8571295114128235,86.5999984741211,-1.0454645288820559,86.27999877929688,1.03278770539218,85.16999816894531,-0.06766132935538849
2625,2015-12-01,86.36000061035156,87.08999633789062,86.12000274658203,86.68000030517578,240000.0,-0.001156586573906826,-1.4249978542205097,3.2000457770656903,57.49691089284887,52.54465291493284,-1.4689699277148236,-1.348339523355662,-3.124477009073445,-5.007076985996193,5.208414860243097,0.9699935913085938,-0.508824774037052,1.2795017242431612,-0.743310737796179,3.3023141862825014,0.268095493223484,2.2909079552628384,-7.993774816894529,81.13703750433713,30.212405733515467,1.011406231019673,12,-1.2550010681152344,-2.9850006103515625,-1.6975021362304688,-4.890003204345703,-16.98999786376953,1,-0.08209823896684076,1.0714253276536998,86.45999908447266,1.8571295114128235,86.5999984741211,-1.0454645288820559,86.27999877929688,-0.08209823896684076
2626,2015-12-02,85.66999816894531,87.2699966430664,85.48999786376953,86.30000305175781,133700.0,-0.007989838310903608,-2.595937177293815,1.9687671363517154,52.09302903253851,53.51505845658242,-0.6077251516510671,-0.5303748518979887,-2.3547493768468257,-4.28873087939246,4.177896251095239,1.779998779296875,-0.260168055449995,0.4909992218017578,-1.4384723329208242,2.42047077652434,-0.4737365555595261,1.4557349991630417,-6.7803461428222676,24.52820003454828,-25.75645485125467,0.9647357773612887,12,-0.47499847412109375,-2.2949981689453125,-1.0074996948242188,-4.200000762939453,-16.720001220703125,2,-0.08416014052263887,-1.4249978542205097,86.36000061035156,1.0714253276536998,86.45999908447266,1.8571295114128235,86.5999984741211,-0.08416014052263887
2627,2015-12-03,84.75,87.08999633789062,84.44999694824219,85.80999755859375,424400.0,-0.010738860611751555,-2.180715139259123,1.6825227669056384,51.435133440080726,54.026136267498096,0.34897105147989294,0.41732039451395053,-1.3730992940101032,-3.35024111075856,3.2697399923568695,2.6399993896484375,-0.16363519046376496,-0.43299903869629475,-2.358354812905972,1.4923567355133827,-1.3956769258011406,0.5296788484085511,-5.189920404521487,10.638407241973578,-41.239230742052754,0.9626778871048403,12,0.44499969482421875,-1.8250007629394531,-0.08750152587890625,-3.2800025939941406,-15.169998168945312,3,-0.10194689545307889,-2.595937177293815,85.66999816894531,-1.4249978542205097,86.36000061035156,1.0714253276536998,86.45999908447266,-0.10194689545307889
2628,2015-12-04,85.7300033569336,86.16999816894531,84.80000305175781,84.94999694824219,297700.0,0.011563461438744538,-1.5370416157448943,-0.7358567973743306,56.874999503294546,53.74012170912109,-0.5054721448126429,-0.6827467306318624,-2.2623507208406153,-4.292134708272499,3.4303092671249535,1.4199981689453125,0.13797787654638682,0.6010040283203182,-1.1879677868636946,2.389975843504331,-0.2934818792716811,1.4954899359123175,-5.553130397648047,45.39030309261058,-8.643912136978834,0.8944859075920031,12,-0.4850044250488281,-2.805004119873047,-0.972503662109375,-4.260005950927734,-18.040000915527344,4,-0.12749329146377308,-2.180715139259123,84.75,-2.595937177293815,85.66999816894531,-1.4249978542205097,86.36000061035156,-0.12749329146377308
2629,2015-12-07,86.11000061035156,86.9800033569336,84.9800033569336,85.76000213623047,302300.0,0.00443248849339084,-1.094245187679501,0.4487123057210208,55.8164548974266,54.27343422594571,-0.4989947819773022,-1.0886305305002395,-2.5775472557642445,-4.646754208950313,3.4597366865533443,2.0,0.3489242167781015,0.9620014190673771,-0.8615828777339942,2.7855857158687485,0.05020927066668435,1.87379356746807,-5.365677756363553,58.865384459300415,6.642436994504671,0.9117921484006873,12,-0.8650016784667969,-3.3100013732910156,-1.3500022888183594,-4.640003204345703,-17.610000610351562,0,-0.13889210312042322,-1.5370416157448943,85.7300033569336,-2.180715139259123,84.75,-2.595937177293815,85.66999816894531,-0.13889210312042322
2630,2015-12-08,87.05000305175781,87.16999816894531,85.04000091552734,85.4800033569336,248600.0,0.010916298162158444,1.353601220709917,4.485732970027248,65.22200231946333,55.71451736034051,-1.0597594698711106,-1.9431771421082544,-3.371823088387629,-5.555974478692534,3.5333678515352727,2.1299972534179688,0.5270957803056859,1.7845035552978459,-0.21216312784527247,3.7811702384409642,0.7861702137262938,2.782836896869398,-5.7836262946435255,92.19880797461198,35.60135941060961,0.9983333415715562,12,-1.1900062561035156,-4.250003814697266,-2.2900047302246094,-5.580005645751953,-15.850006103515625,1,-0.17013216161730182,-1.094245187679501,86.11000061035156,-1.5370416157448943,85.7300033569336,-2.180715139259123,84.75,-0.17013216161730182
2631,2015-12-09,85.13999938964844,87.05000305175781,85.01000213623047,86.5999984741211,236500.0,-0.021941454280865802,-1.3721029262385613,-0.9299359033545045,51.807224656147206,56.207717317668795,0.9449085944044242,-0.03579654307640112,-1.2614577911030693,-3.616242745883767,3.5563493223436033,2.0400009155273438,0.5533426099364789,-0.125,-2.1217934953946838,1.8717934953946838,-1.1233967476973419,0.8733967476973419,-3.393333041657982,25.36772543167768,-29.921858926021617,0.9983967476973445,12,0.7199974060058594,-0.8100013732910156,-1.4650001525878906,-3.670001983642578,-13.529998779296875,2,-0.1852242982865674,1.353601220709917,87.05000305175781,-1.094245187679501,86.11000061035156,-1.5370416157448943,85.7300033569336,-0.1852242982865674
2632,2015-12-10,83.44000244140625,85.4800033569336,83.22000122070312,85.36000061035156,347400.0,-0.019967077289512858,1.0925910227609885,1.3150680636480025,45.33660289657067,55.17040983110171,2.4581917766493433,1.5988982822437379,0.6297251879658461,-1.8828485583417915,3.858552766201459,2.2600021362304688,0.6454402998128614,-1.7314971923828182,-3.8881451854942526,0.4251508007286162,-2.8098211889385425,-0.6531731958270939,-1.2514696698097225,5.569655460139763,-48.39213064074635,1.0783239965557179,12,1.8049964904785156,1.9999961853027344,0.23499679565429688,-1.9700050354003906,-16.12000274658203,3,-0.17365777887338063,-1.3721029262385613,85.13999938964844,1.353601220709917,87.05000305175781,-1.094245187679501,86.11000061035156,-0.17365777887338063
2633,2015-12-11,82.16000366210938,83.11000061035156,81.48999786376953,82.30000305175781,415500.0,-0.015340349255091645,-1.1891766501020682,0.07291641831374325,45.33660289657067,53.49099561499346,3.399653967790357,2.8402215200286207,2.1302755436104803,-0.6172728928035411,4.483791755904852,1.9500045776367188,0.5981899374479411,-2.894496154785159,-5.425869290606798,-0.3631230189635204,-4.160182722695978,-1.6288095868743397,5.109992980957031,11.795876097564907,-46.0679039192272,1.2656865679108193,12,2.2199935913085938,2.4699935913085938,1.5149955749511719,-0.6900062561035156,-7.810005187988281,4,-0.15311588693193234,1.0925910227609885,83.44000244140625,-1.3721029262385613,85.13999938964844,1.353601220709917,87.05000305175781,-0.15311588693193234
2634,2015-12-14,80.06999969482422,82.72000122070312,79.80999755859375,82.31999969482422,508900.0,-0.02543821657896328,-1.1010824358939049,16.07149863760218,36.06083624983081,51.109209543546996,5.015329731590612,4.836375717898292,4.281824544962063,1.4737910679802013,5.026031711180051,2.910003662109375,0.4665595569922658,-4.767499923706055,-8.136878180492246,-1.398121666919863,-6.452189052099143,-3.082810795312966,7.084396972656251,3.5326374275674053,-55.314196223907885,1.6846891283930954,12,3.4699974060058594,3.4699974060058594,3.2574996948242188,2.5049972534179688,-5.0500030517578125,0,-0.15461467841392063,-1.1891766501020682,82.16000366210938,1.0925910227609885,83.44000244140625,-1.3721029262385613,85.13999938964844,-0.15461467841392063
2635,2015-12-15,79.04000091552734,80.48999786376953,78.80000305175781,80.26000213623047,510700.0,-0.012863729027383197,1.0119073569482289,0.5422227647569444,27.44666863904328,48.370725055380866,5.473374904233509,5.686971523600363,5.321404108145245,2.5068547837462063,5.97821586932443,1.6899948120117188,0.16990504623205993,-5.498498916625977,-9.746471568175366,-1.2505262650765872,-7.622485242400671,-3.374512590851282,7.82061978759765,2.909065015388258,-51.12763980153323,2.123986325774694,12,3.9449996948242188,3.9949989318847656,4.532499313354492,3.729999542236328,-5.120002746582031,1,-0.13335021246763135,-1.1010824358939049,80.06999969482422,-1.1891766501020682,82.16000366210938,1.0925910227609885,83.44000244140625,-0.13335021246763135
2636,2015-12-16,80.91000366210938,81.36000061035156,79.12999725341797,80.3499984741211,365600.0,0.0236589413578141,2.054801034671962,-0.4590201866072992,31.289223577849555,46.132290626244064,3.1929309051205905,3.752614180100494,3.534812348400436,0.6513010591890946,7.0429522980312855,2.3199996948242188,-0.16152746319710332,-3.465496444702154,-8.012649471897745,1.0816565824934372,-5.739072958299957,-1.1919199311043513,5.466979981933591,31.586834041260403,-16.737937521647815,2.2735765135977983,12,2.0749969482421875,2.1249961853027344,2.587495803833008,2.3699951171875,-5.840003967285156,2,-0.12000996507696904,1.0119073569482289,79.04000091552734,-1.1010824358939049,80.06999969482422,-1.1891766501020682,82.16000366210938,-0.12000996507696904
2637,2015-12-17,80.58999633789062,81.3499984741211,79.9000015258789,80.93000030517578,226800.0,-0.0039551020854620145,1.4576213105744673,-0.6071443168349205,29.059246046409,43.04165135325678,3.1969820091443495,3.947368469193009,3.890131663238236,0.984362678972559,8.165228406378219,1.4499969482421875,-0.49452595715305847,-3.5775035858154354,-8.42330176984349,1.26829459821262,-6.00040267782947,-1.1546044938014006,5.332368470615236,41.531190257027546,-0.9054755992922381,2.4228990920140276,12,2.3950042724609375,2.4450035095214844,2.907503128051758,2.69000244140625,-5.1199951171875,3,-0.11142816894901608,2.054801034671962,80.91000366210938,1.0119073569482289,79.04000091552734,-1.1010824358939049,80.06999969482422,-0.11142816894901608
2638,2015-12-18,79.70999908447266,80.55999755859375,79.44999694824219,80.13999938964844,675800.0,-0.010919435332003125,-1.33683213003638,1.2646920228879166,27.634212019143746,39.910291033447585,3.501454035792463,4.683129759506301,4.768541135314138,1.8630089355509654,9.443756693988398,1.1399993896484375,-0.7795718799195441,-4.2135009765625,-9.445758254231393,1.018756301106393,-6.829629615396954,-1.5973723377280464,5.78502401862832,23.214195351516732,-12.984104727007395,2.6161286388344474,12,3.2750015258789062,3.325000762939453,3.7250003814697266,3.5699996948242188,-3.4899978637695312,4,-0.15543845856174376,1.4576213105744673,80.58999633789062,2.054801034671962,80.91000366210938,1.0119073569482289,79.04000091552734,-0.15543845856174376
2639,2015-12-21,78.80000305175781,80.19999694824219,78.29000091552734,80.12999725341797,378600.0,-0.011416334753065027,1.5986453873102375,3.0930075761608204,26.226436460615545,35.5774503824645,3.64923686890306,5.520988220166629,5.625400119138476,2.7521379206852714,10.496671037791664,1.9099960327148438,-1.043029339384418,-4.897997283935553,-10.608473083167297,0.812478515296192,-7.753235183551425,-2.0427593843196803,6.293318848262572,16.61244908559088,-13.327150323715905,2.8552378996158705,12,3.8699989318847656,3.9799957275390625,4.63499641418457,4.4799957275390625,0.55999755859375,0,-0.05647213712306387,-1.33683213003638,79.70999908447266,1.4576213105744673,80.58999633789062,2.054801034671962,80.91000366210938,-0.05647213712306387
2640,2015-12-22,79.5,80.16999816894531,78.01000213623047,78.48999786376953,291700.0,0.008883209659045432,-1.1928965071201458,-0.7594034131650652,30.609689664498532,33.22216871672575,1.9731424449096266,4.714597633859071,4.887364057138285,2.0336955416678393,11.642434045702169,2.1599960327148438,-1.4667699580438835,-3.9770004272460966,-9.985632645620171,2.031631791127978,-6.981316536433127,-0.9726843180590663,5.0490562212609404,44.47756843114525,13.281191112063858,3.0043161091870365,12,2.2450027465820312,3.1399993896484375,4.69999885559082,3.779998779296875,0.44000244140625,1,-0.05635224348344148,1.5986453873102375,78.80000305175781,-1.33683213003638,79.70999908447266,1.4576213105744673,80.58999633789062,-0.05635224348344148
2641,2015-12-23,80.27999877929688,81.0199966430664,79.16000366210938,79.86000061035156,385300.0,0.009811305399960668,-1.0439572416684133,0.415838891700596,35.82752057807282,32.165604014670436,0.4819344780820103,3.741286333566066,4.102106422826893,1.227943652621434,12.90743938193391,1.8599929809570312,-1.932946167710611,-2.9525016784668026,-9.068079094533488,3.1630757375998826,-6.010290386500145,0.10528702956654001,3.6151520334610154,67.96404586778748,32.75581083205773,3.057788708033342,12,0.2800025939941406,2.3600006103515625,4.475000381469727,3.0,-2.2099990844726562,2,-0.07922272928573737,-1.1928965071201458,79.5,1.5986453873102375,78.80000305175781,-1.33683213003638,79.70999908447266,-0.07922272928573737
2642,2015-12-24,79.68000030517578,80.8499984741211,79.33999633789062,80.37000274658203,103500.0,-0.007473822661240859,-1.2043659854095896,-1.6428701180744778,30.34436877292164,30.49980022315388,0.550363754579763,4.027994585390886,4.7107202789500775,1.81233006772338,14.180035960708523,1.5100021362304688,-2.655053638638549,-3.2225002288818416,-9.35792585557111,2.9129253978074274,-6.290213042226483,-0.1547874155372,3.6266356399293613,55.48176799501173,20.670812927663896,3.0677128133446376,12,0.6850013732910156,2.9599990844726562,5.07499885559082,3.5999984741210938,-2.470001220703125,3,-0.05785643314125477,-1.0439572416684133,80.27999877929688,-1.1928965071201458,79.5,1.5986453873102375,78.80000305175781,-0.05785643314125477
2643,2015-12-28,80.05999755859375,80.13999938964844,79.05000305175781,79.54000091552734,235500.0,0.00476904181679938,2.2058701432754773,-0.7536156567890314,30.34436877292164,29.864637170163974,-0.17751347107548554,3.3022216882917235,4.332325968060459,1.4162171218013668,15.400785556358453,1.089996337890625,-3.1315703303588123,-2.5155029296875,-8.516838355600498,3.4858324962254983,-5.516170642643999,0.48516478326899914,2.7169750056239224,68.10628450342944,34.836965493441454,3.0006677129564987,12,-0.3749961853027344,2.5800018310546875,4.475002288818359,3.220001220703125,-4.4799957275390625,0,-0.05733195700551119,-1.2043659854095896,79.68000030517578,-1.0439572416684133,80.27999877929688,-1.1928965071201458,79.5,-0.05733195700551119
2644,2015-12-29,80.61000061035156,80.7300033569336,79.95999908447266,80.43000030517578,220200.0,0.006869885942168308,2.6666363917095057,0.3461566676937072,28.5333251953125,29.98537678752722,-0.7184105141368633,2.4153145281537434,3.775198129278749,0.9083794505416165,16.449547114409462,0.7700042724609375,-3.413305560459335,-1.6729999542236271,-7.442955970967063,4.0969560625198085,-4.557977962595345,1.2119780541480907,1.690274911067391,86.37884448680188,58.061885139504035,2.884978008371721,12,-0.9249992370605469,2.029998779296875,3.8799991607666016,2.6699981689453125,-4.4199981689453125,1,-0.054459736464568365,2.2058701432754773,80.05999755859375,-1.2043659854095896,79.68000030517578,-1.0439572416684133,80.27999877929688,-0.054459736464568365
2645,2015-12-30,79.2699966430664,80.38999938964844,79.26000213623047,80.38999938964844,284000.0,-0.016623296825940992,1.0178472898685975,-6.222226931717035,29.66042057366913,29.804398675951617,0.7349356215318181,3.3696841362446435,5.079141782981566,2.266578962607113,17.57581741097519,1.3499984741210938,-3.660516563341659,-2.658503723144534,-8.241970284754757,2.9249628384656887,-5.450237003949653,0.13322955766058442,2.6012515398336973,11.16722370464465,-16.79894535740383,2.791733280805114,12,0.410003662109375,3.3700027465820312,4.965003967285156,4.010002136230469,-2.899993896484375,2,0.0011354102573060132,2.6666363917095057,80.61000061035156,2.2058701432754773,80.05999755859375,-1.2043659854095896,79.68000030517578,0.0011354102573060132
2646,2015-12-31,78.45999908447266,79.62999725341797,78.04000091552734,79.13999938964844,355000.0,-0.010218211087367313,-1.092105065025674,0.6071416407245183,31.61003316025389,30.08781946637883,1.2972745686566185,3.807019059697879,5.849693479915544,3.077472926751568,19.358991037054835,1.589996337890625,-3.6183552115469695,-3.1080013275146428,-8.604683781611612,2.388681126582327,-5.856342554563128,-0.35966010046615793,3.0251244937604866,14.946567040986988,-15.197755384269534,2.7483412270484835,12,1.0550003051757812,4.180000305175781,5.775001525878906,4.819999694824219,-0.8799972534179688,3,0.018863157968433963,1.0178472898685975,79.2699966430664,2.6666363917095057,80.61000061035156,2.2058701432754773,80.05999755859375,0.018863157968433963
2647,2016-01-04,76.11000061035156,78.23999786376953,75.81999969482422,77.51000213623047,406500.0,-0.02995154857943605,-1.4444384505419559,2.058824849375624,29.29499384321987,30.272350780165063,3.2910441295974664,5.772501157979917,8.157915805878915,5.432595030849384,21.21062816190202,2.6399993896484375,-3.4138143385004724,-5.0259998321533175,-10.819760023573068,0.7677603592664326,-7.9228799278631925,-2.1291197364434424,5.027610823681314,5.9063278865815985,-25.461826786698346,2.8968800957098733,1,2.30999755859375,5.43499755859375,8.129999160766602,7.1699981689453125,3.19000244140625,0,0.02575218852653749,-1.092105065025674,78.45999908447266,1.0178472898685975,79.2699966430664,2.6666363917095057,80.61000061035156,0.02575218852653749
2648,2016-01-05,74.80000305175781,76.58999633789062,74.38999938964844,76.11000061035156,778300.0,-0.017211897885802685,-1.0657200985729842,0.9357115220080544,30.947220345060614,30.79688232288118,4.281566775659002,6.557892146113161,9.3594400702669,6.77368165158029,23.305496369686267,2.1999969482421875,-3.436452871919272,-5.789497375488281,-11.815984985045546,0.23699023406898334,-8.80274118026692,-2.776253570709642,5.699494973570026,6.466930686873719,-27.248136721695023,3.013243804778635,1,2.9049949645996094,6.029994964599609,9.639997482299805,8.479995727539062,4.7899932861328125,1,0.03221919698381903,-1.4444384505419559,76.11000061035156,-1.092105065025674,78.45999908447266,1.0178472898685975,79.2699966430664,0.03221919698381903
2649,2016-01-06,74.1500015258789,74.61000061035156,73.72000122070312,74.0,506800.0,-0.008689859617106444,-1.507043766991543,-0.11450519498672133,31.821559482630505,30.931534524895845,4.696485156942984,6.604558287277996,9.765773249676343,7.461367394572278,25.975884027422914,1.0800018310546875,-3.4328690712313517,-5.841498947143549,-11.934674961734132,0.25167706744703366,-8.888086954438833,-2.7949109398482648,5.49416669045381,6.446782956820131,-29.87764105841837,3.0465880072952896,1,3.2199974060058594,6.344997406005859,10.364999771118164,9.129997253417969,7.049995422363281,2,0.019285236355345292,-1.0657200985729842,74.80000305175781,-1.4444384505419559,76.11000061035156,-1.092105065025674,78.45999908447266,0.019285236355345292
2650,2016-01-07,72.23999786376953,73.41999816894531,72.16000366210938,73.18000030517578,508300.0,-0.025758646295412024,-1.2909181705946815,-6.2666191953613755,17.865058668299994,28.935705423809974,6.110993256246587,7.745247382765712,11.416173465627907,9.379170743553445,28.799989210779664,1.9899978637695312,-3.384634591999486,-7.011002349853513,-13.092013218062249,-0.9299914816447767,-10.051507783957888,-3.9704969157491377,6.456303633262451,1.0708737655843539,-34.37178036255294,3.0405054341043707,1,4.265003204345703,7.475002288818359,12.307502746582031,11.040000915527344,9.650001525878906,3,0.05467891326749008,-1.507043766991543,74.1500015258789,-1.0657200985729842,74.80000305175781,-1.4444384505419559,76.11000061035156,0.05467891326749008
2651,2016-01-08,69.37000274658203,73.0,69.06999969482422,72.27999877929688,1551000.0,-0.03972861575383413,-1.2393150503300634,3.095732419972729,15.024926357726642,27.233545155454973,8.125097243575837,9.879757662740673,14.016877260138585,12.242431535456973,32.006093338026496,3.9300003051757812,-3.3082714987875903,-9.092497634887692,-15.992809642232771,-2.1921856275426137,-12.542653638560225,-5.64234163121516,8.149765140163879,3.271571555747839,-30.10378393260737,3.450156003672537,1,5.529998779296875,8.799995422363281,14.869997024536133,13.909996032714844,13.479995727539062,4,0.10090816956677862,-1.2909181705946815,72.23999786376953,-1.507043766991543,74.1500015258789,-1.0657200985729842,74.80000305175781,0.10090816956677862
2652,2016-01-11,68.94999694824219,69.98999786376953,68.08999633789061,69.37000274658203,1115700.0,-0.006054573759700976,1.2891639358577975,0.14433208623587185,15.468529715229565,25.580674149044746,7.669520094872496,9.653488166156137,14.129111948113234,12.657663109235884,34.644345448530544,1.9000015258789205,-3.4100071091762345,-8.788003158569339,-16.48464814733623,-1.0913581698024473,-12.636325652952792,-4.939680664185886,6.8798173001193845,10.117654239430298,-23.529172842518495,3.8483224943834458,1,5.460002899169922,8.680000305175781,15.335002899169922,14.330001831054688,14.080001831054688,0,0.12516323806788088,-1.2393150503300634,69.37000274658203,-1.2909181705946815,72.23999786376953,-1.507043766991543,74.1500015258789,0.12516323806788088
2653,2016-01-12,69.58000183105469,70.25,68.62999725341797,69.51999664306639,921000.0,0.00913712705869174,1.3142871156015499,-0.14286752284248902,19.869283066437546,24.61800280139197,6.030795966645897,8.46679511044725,13.211654042560525,12.023305599634455,36.47906091683289,1.6200027465820312,-3.7050461813642386,-7.528998184204099,-15.74282647961057,0.6848301112023734,-11.635912331907335,-3.4220840365008627,4.701848835212687,22.85283001205273,-12.413832589351902,4.106914147703235,1,4.659996032714844,8.049995422363281,14.479997634887695,13.699996948242188,13.889999389648438,1,0.13969532861329892,1.2891639358577975,68.94999694824219,-1.2393150503300634,69.37000274658203,-1.2909181705946815,72.23999786376953,0.13969532861329892
2654,2016-01-13,67.69000244140625,71.0199966430664,67.5,69.58000183105469,748600.0,-0.02716296838044774,-2.1013127911431972,-31.497266369986182,14.190437767017158,22.899115822875086,6.58817789270131,9.888763495290775,14.834346226375345,13.919473545929634,37.774702222261716,3.5199966430664062,-3.95648246200804,-8.799997711181646,-17.893140438240124,0.2931450158768314,-13.346569074710885,-4.2534263476524075,5.353477359185774,3.2095016921280606,-29.615924827209266,4.54657136352924,1,5.874996185302734,9.644996643066406,16.394996643066406,15.589996337890625,15.639999389648438,2,0.17580135126727514,1.3142871156015499,69.58000183105469,1.2891639358577975,68.94999694824219,-1.2393150503300634,69.37000274658203,0.17580135126727514
2655,2016-01-14,68.5,69.06999969482422,66.90000152587889,67.19999694824219,572400.0,0.011966280534483564,-1.2842159366517099,-0.6878325246441633,14.346259888884276,20.980918792722907,4.570424760215545,8.694415913359194,13.915684528480682,13.128879834007932,38.80246710018833,2.1699981689453267,-4.275515356879907,-7.463000106811521,-17.137034041357154,2.211033827734113,-12.300017074084337,-2.625983139538704,3.4347838404736137,26.229489743464846,-2.062276468075325,4.837016967272815,1,4.069999694824219,8.53499984741211,15.522499084472656,14.779998779296875,16.0,3,0.18540141530280563,-2.1013127911431972,67.69000244140625,1.3142871156015499,69.58000183105469,1.2891639358577975,68.94999694824219,0.18540141530280563
2656,2016-01-15,71.19999694824219,72.2300033569336,66.30000305175781,67.80000305175781,1952600.0,0.03941601384295157,1.172158612961012,2.6153737807669284,27.228780595936755,20.75133954302478,0.8183547701110143,5.512288939133299,11.043956748196308,10.46274708974704,39.76747153851103,5.930000305175781,-4.610491375409765,-4.277502822875974,-13.880540424377116,5.325534778625169,-9.079021623626545,0.5240159778745976,-4.2999954223632955,82.6305842211778,55.39141375297717,4.801518800750572,1,0.24500274658203125,5.475006103515625,13.130001068115234,12.080001831054688,13.520004272460938,4,0.15014049016290265,-1.2842159366517099,68.5,-2.1013127911431972,67.69000244140625,1.3142871156015499,69.58000183105469,0.15014049016290265
2657,2016-01-19,71.61000061035156,72.5,70.66000366210938,71.7300033569336,639100.0,0.005758478647231113,1.2168683558615492,-0.03529498882516089,27.34586380657919,20.35118881652685,-0.3320174547523749,4.632545075056697,10.43217499185981,10.102428636079253,40.729159286531534,1.839996337890625,-4.932530063368972,-3.418499374389654,-12.85331714838317,6.016318399603861,-8.135908261386419,1.2989095126071106,-5.30999755859375,85.64516406897961,60.94917412543057,4.717408886996758,1,-1.154998779296875,4.280002593994141,13.484996795654297,11.669998168945312,14.339996337890625,1,0.15696128708236223,1.172158612961012,71.19999694824219,-1.2842159366517099,68.5,-2.1013127911431972,67.69000244140625,0.15696128708236223
2658,2016-01-20,67.31999969482422,70.12999725341797,66.36000061035156,67.25,4585900.0,-0.059907846375680696,-3.0756754081729443,-0.5833174391251827,20.321579389805365,19.073413250657385,3.1126958735107166,8.376176087142369,14.397398269035278,14.36067031199147,41.89092797997601,5.25,-5.418960878189964,-7.089000320434565,-16.850944951881246,2.6729443110121167,-11.969972636157905,-2.208028004711224,5.180000305175781,16.451566856909405,-0.42370004808062944,4.880972315723338,1,2.5400009155273438,7.385002136230469,18.022499084472656,15.959999084472656,18.18000030517578,2,0.2333630296448217,1.2168683558615492,71.61000061035156,1.172158612961012,71.19999694824219,-1.2842159366517099,68.5,0.2333630296448217
2659,2016-01-21,74.3499984741211,74.45999908447266,69.25,69.5,10181200.0,0.10442660147304439,1.0552265870119708,69.28599455040872,41.23932007101206,21.670553406514284,-4.3426231141293385,1.0495094243940173,7.152431607920747,7.319989026022938,41.95215721253998,7.1399993896484375,-5.546510919679719,0.16349868774413778,-9.377398000431114,9.70439537591939,-4.606949656343488,4.933947031831764,-7.989997863769531,98.65195264911219,77.70637241080556,4.770448344087629,1,-3.9699974060058594,0.160003662109375,10.154998779296875,8.930000305175781,10.069999694824219,3,0.12266311948555608,-3.0756754081729443,67.31999969482422,1.2168683558615492,71.61000061035156,1.172158612961012,71.19999694824219,0.12266311948555608
2660,2016-01-22,75.0199966430664,77.25,74.3499984741211,74.98999786376953,2209100.0,0.009011407971696528,-3.4274914969948282,0.006185317264931988,43.84394749316795,24.87266686600776,-5.114670272955735,0.028113189716378884,6.304024087708399,6.646608698365597,41.54911608284501,2.9000015258789062,-5.633866688249924,1.0574970245361328,-8.163123820579884,10.27811786965215,-3.5528133980218684,5.667807447094134,-8.659996032714844,79.63466686361426,55.53721285598131,4.610310422558006,1,-3.2449951171875,-1.1899948120117188,8.520000457763672,8.260002136230469,9.770004272460938,4,0.11077053532174896,1.0552265870119708,74.3499984741211,-3.0756754081729443,67.31999969482422,1.2168683558615492,71.61000061035156,0.11077053532174896
2661,2016-01-25,73.91999816894531,75.51000213623047,73.4000015258789,75.0,1115600.0,-0.014662736914728414,1.0095185502739308,-36.00152594099695,45.897335629297785,28.25364530090423,-3.689355958269701,0.6611009866429214,7.194645505778908,7.738231224878433,41.86699303707601,2.1100006103515625,-5.743457268754099,0.27549858093262003,-8.453314107283703,9.004311269148943,-4.088907763175541,4.639904925040781,-7.124397583007806,69.42146907537898,41.24572585935423,4.364406344108161,1,-2.1449966430664062,-0.089996337890625,9.090002059936523,9.85000228881836,11.090003967285156,0,0.14312773394385014,-3.4274914969948282,75.0199966430664,1.0552265870119708,74.3499984741211,-3.0756754081729443,67.31999969482422,0.14312773394385014
2662,2016-01-26,75.06999969482422,75.19999694824219,73.6500015258789,74.11000061035156,1070300.0,0.015557380335028625,1.540989450117881,-0.8888865341414827,50.508851447125835,31.65804178764737,-4.335907445446338,-0.8980203749837585,5.839155201247436,6.611364754732335,42.20204845690493,1.5499954223632812,-5.454021332629864,1.6560001373291016,-6.6341968428665155,9.946197117524719,-2.489098352768707,5.80109862742691,-7.856223132324217,79.98163060277125,47.03325603660343,4.145098490097811,1,-3.2949981689453125,-1.2449989318847656,7.940000534057617,9.0,11.550003051757812,1,0.12854671060487877,1.0095185502739308,73.91999816894531,-3.4274914969948282,75.0199966430664,1.0552265870119708,74.3499984741211,0.12854671060487877
2663,2016-01-27,75.47000122070312,76.19000244140625,74.52999877929688,74.91000366210938,895600.0,0.005328380544891376,-1.5151431081518472,0.583331346509946,52.51141433205219,35.91592807265126,-4.260596180964811,-1.749207006405726,5.260188853307227,6.2004943604079585,42.29935775916528,1.660003662109375,-4.753128017989894,2.285501480102539,-5.466706197972513,10.037709158177591,-1.5906023589349871,6.161605319140065,-7.854775720703117,77.75001525878906,39.73713696870048,3.8761038390375235,1,-3.6949996948242188,-1.8100013732910156,7.539999008178711,8.599998474121094,9.739997863769531,2,0.13886306556285266,1.540989450117881,75.06999969482422,1.0095185502739308,73.91999816894531,-3.4274914969948282,75.0199966430664,0.13886306556285266
2664,2016-01-28,76.22000122070312,76.68000030517578,75.37999725341797,75.94000244140625,652700.0,0.009937723438041557,1.166677263074908,0.5,57.92198033791046,40.75767478920973,-4.105061354521865,-2.998702907812415,4.339150524668156,5.413858044912558,42.81123583041152,1.3000030517578125,-3.9781619271223576,3.2550014495849666,-3.8320072696510437,10.342010168820977,-0.2885029100330314,6.798505809202965,-8.21938474070312,73.24677435016359,29.298538339262606,3.543504359618004,1,-4.444999694824219,-2.5600013732910156,6.789999008178711,7.849998474121094,9.229995727539062,3,0.12175280281648981,-1.5151431081518472,75.47000122070312,1.540989450117881,75.06999969482422,1.0095185502739308,73.91999816894531,0.12175280281648981
2665,2016-01-29,79.36000061035156,79.36000061035156,76.04000091552734,76.43000030517578,1676600.0,0.04119652767462223,1.2662111597459647,10.46433242506812,69.67309000008714,45.47370916744866,-6.193923742899841,-6.462973721248858,1.041408528214987,2.2444113835192496,42.82982682888709,3.3199996948242188,-3.2094630459178575,6.390500640869135,-0.7134594842088688,13.494460765947139,2.838520578330133,9.942480703408137,-10.989408789551561,100.0,48.8035469976027,3.551980062539,1,-6.5,-5.700000762939453,3.364999771118164,4.709999084472656,5.989997863769531,4,0.06376004939110014,1.166677263074908,76.22000122070312,-1.5151431081518472,75.47000122070312,1.540989450117881,75.06999969482422,0.06376004939110014
2666,2016-02-01,79.94000244140625,80.55000305175781,76.48999786376953,77.2699966430664,1143700.0,0.007308490758492159,1.0874024998480007,0.91126468267711,71.50685749606586,50.38048624405829,-6.038824377902571,-7.300724274602715,0.3345536352105114,1.6391537040913988,42.46249183604318,4.060005187988281,-2.0446021991339762,6.896502304077146,-0.4741005936564875,14.267105201810779,3.211200855210322,10.58180375294397,-10.910046093233149,91.15941339920411,33.33058927542838,3.685301448866817,2,-6.4850006103515625,-6.280002593994141,2.2524986267089844,4.129997253417969,4.180000305175781,0,0.06067048193644986,1.2662111597459647,79.36000061035156,1.166677263074908,76.22000122070312,-1.5151431081518472,75.47000122070312,0.06067048193644986
2667,2016-02-02,78.06999969482422,78.87999725341797,77.41999816894531,78.06999969482422,820800.0,-0.023392578051929513,-1.2461471648062725,0.0,65.84546019714537,55.438695222651624,-3.5270066884044695,-5.56149521055805,2.0346602359406916,3.4976790600387915,41.301563424039536,2.5200042724609375,-0.8930229640154153,4.92849960327149,-2.6625988047500897,12.51959801129307,1.132950399260693,8.724048807282287,-8.118439610364334,58.80396018523447,-3.306613534814076,3.795549204010791,2,-3.1699981689453125,-4.494998931884766,3.530000686645508,6.0,5.099998474121094,1,0.08889461340508187,1.0874024998480007,79.94000244140625,1.2662111597459647,79.36000061035156,1.166677263074908,76.22000122070312,0.08889461340508187
2668,2016-02-03,77.20999908447266,79.08999633789062,76.20999908447266,78.54000091552734,864900.0,-0.011015762952648944,1.3703752543139176,-100.0,68.47825282140968,58.46524330602914,-1.247795431081201,-4.755503472155453,2.7164267131586968,4.337731688991283,39.51708558412454,2.8799972534179688,-0.0931738077809996,3.9479991912841825,-3.828203770434726,11.724202153003091,0.05989771042473535,7.83610067214363,-6.410563562628937,35.396514093704205,-32.753342691660784,3.8881014808594543,2,-0.23499679565429688,-3.694995880126953,4.292501449584961,6.8600006103515625,6.5800018310546875,2,0.12187545361597829,-1.2461471648062725,78.06999969482422,1.0874024998480007,79.94000244140625,1.2662111597459647,79.36000061035156,0.12187545361597829
2669,2016-02-04,75.58000183105469,77.69999694824219,74.94999694824219,76.8499984741211,711300.0,-0.02111121969622931,-1.1739075367974114,0.9548833794155777,63.31828695132515,60.62905880137995,0.6426028246198854,-3.1757010320681047,4.186838820878847,5.9297972269176,37.526125830461766,2.75,0.6920489408898334,2.246501922607422,-5.5901416986915535,10.083145543906397,-1.6718198880420658,6.16482373325691,-4.00052090681784,11.250074931471762,-59.632908283929694,3.91832181064949,2,1.3950004577636719,-2.0649986267089844,5.582498550415039,8.489997863769531,8.909996032714844,3,0.12741462053605224,1.3703752543139176,77.20999908447266,-1.2461471648062725,78.06999969482422,1.0874024998480007,79.94000244140625,0.12741462053605224
2670,2016-02-05,76.19000244140625,76.30000305175781,74.86000061035156,75.66000366210938,740200.0,0.008070926112374366,2.8400065104166665,-0.4173229765530665,60.187840698028694,62.2168926979056,0.24140758916094285,-3.6623761682520666,3.4013858736703355,5.293649209526237,35.061395140024004,1.44000244140625,2.199542119453696,2.6590023040771484,-5.260266716088481,10.578271324242777,-1.3006322060056732,6.61863681415997,-3.892879746967722,23.37436310002682,-44.121480322817824,3.959634510082817,2,0.9099998474121094,-2.7649993896484375,4.972497940063477,7.879997253417969,8.05999755859375,4,0.12153818362136581,-1.1739075367974114,75.58000183105469,1.3703752543139176,77.20999908447266,-1.2461471648062725,78.06999969482422,0.12153818362136581
2671,2016-02-08,76.37000274658203,76.58999633789062,74.69000244140625,75.79000091552734,946100.0,0.002362518695470772,2.725518355623373,1.0943455979731675,59.81039100800771,63.25039709355914,0.49784153087877314,-3.4689185118095622,3.0041100024275806,5.087803741693023,31.827677165406048,1.899993896484375,2.743517830459467,2.4890026092529354,-5.27313817175488,10.25114339026075,-1.3920677812509723,6.370072999756843,-3.4126496235579538,38.181878082106266,-25.90210443685052,3.8810703905039086,2,1.1699981689453125,-2.9449996948242188,4.789997100830078,7.6999969482421875,8.879997253417969,0,0.11758537913553968,2.8400065104166665,76.19000244140625,-1.1739075367974114,75.58000183105469,1.3703752543139176,77.20999908447266,0.11758537913553968
2672,2016-02-09,77.58000183105469,78.2699966430664,76.5,76.6500015258789,852000.0,0.01584390521089518,-1.8780354672836328,1.6034437399700088,74.2209678668494,65.66256970853661,-0.35612091900627263,-4.215352556787195,1.5506317833749534,3.8564978039389075,28.314752278022205,1.899993896484375,3.2077935180929416,3.2675014495849553,-4.297451147204043,10.832454046373954,-0.514974848809544,7.0499777479794545,-4.015236713731909,65.68189542166336,-4.244381484849782,3.7824762983944997,2,0.04000091552734375,-4.154998779296875,3.49749755859375,6.489997863769531,7.629997253417969,1,0.08430008715093162,2.725518355623373,76.37000274658203,2.8400065104166665,76.19000244140625,-1.1739075367974114,75.58000183105469,0.08430008715093162
2673,2016-02-10,79.30000305175781,81.19999694824219,78.05000305175781,78.18000030517578,995900.0,0.02217067775338233,-3.5652176316764246,1.2043036333954076,65.59547486122148,66.51518021112672,-1.6491258425016184,-5.449202101729938,-0.40819814467545257,2.12242033949218,25.127565811114174,3.6199951171875,3.7580159206234214,4.501502609252924,-3.0321430613766864,12.035148279882534,0.7346797739381117,8.268325444567736,-5.176418899680229,70.81420123336123,4.334749412872654,3.7668228353148066,2,-1.3550033569335938,-5.5500030517578125,0.6824951171875,3.764995574951172,6.469993591308594,2,0.04880195420246847,-1.8780354672836328,77.58000183105469,2.725518355623373,76.37000274658203,2.8400065104166665,76.19000244140625,0.04880195420246847
2674,2016-02-11,79.58999633789062,79.94999694824219,74.0,74.5999984741211,1980700.0,0.0036569139340831835,1.0840623125219628,4.455344309643667,64.75145359933606,65.96833172215437,-1.576611207613368,-5.06147105151183,-0.9340612321348658,1.8365000509105585,21.151740014852024,5.9499969482421875,4.118293363270496,4.196496200561526,-2.8363190256310276,11.22931142675408,0.6800885874652494,7.712903813657803,1.6100006103515625,77.63887093390186,12.293741216674405,3.516407613096278,2,-1.9899978637695312,-5.839996337890625,-0.3224983215332031,2.7600021362304688,6.400001525878906,3,0.05277050849212328,-3.5652176316764246,79.30000305175781,-1.8780354672836328,77.58000183105469,2.725518355623373,76.37000274658203,0.05277050849212328
2675,2016-02-12,81.19999694824219,81.26000213623047,79.05999755859375,79.66000366210938,1111000.0,0.020228680543173727,1.6506020773968195,0.3086160211237996,72.74999618530273,66.1064582431807,-3.238749447793836,-5.977716467799851,-2.7628626774832696,0.2203362164632665,16.942238944766295,2.2000045776367188,4.458535870650664,5.171496963500971,-1.5259949861597022,11.868988913161644,1.8227509886706343,8.520242938331307,-7.1999969482421875,99.17348250231457,32.92526781666707,3.3487459748303383,2,-3.569995880126953,-7.419994354248047,-2.267498016357422,0.81500244140625,3.9300003051757812,4,0.04051725417704666,1.0840623125219628,79.58999633789062,-3.5652176316764246,79.30000305175781,-1.8780354672836328,77.58000183105469,0.04051725417704666
2676,2016-02-16,81.88999938964844,82.31999969482422,80.0999984741211,81.91999816894531,548400.0,0.008497567331758216,4.349388730581855,-0.019479811741392124,71.94336966869086,66.78400374001907,-4.048834058478647,-6.1406205370114435,-3.645915020204029,-0.47044258204016387,14.730042598809595,2.220001220703125,4.627666791094924,5.326999282836908,-1.4537291140753439,12.10772767974916,1.9366350843807822,8.717363481293035,-7.8899993896484375,94.8317269116815,29.068180261169715,3.3903641984561257,2,-3.729999542236328,-7.579998016357422,-3.779998779296875,-0.654998779296875,2.2600021362304688,1,0.028819155305182198,1.6506020773968195,81.19999694824219,1.0840623125219628,79.58999633789062,-3.5652176316764246,79.30000305175781,0.028819155305182198
2677,2016-02-17,82.8499984741211,83.04000091552734,81.45999908447266,82.30000305175781,699300.0,0.011723032014016699,2.397852285125967,-18.333926754832145,72.919248300801,67.27744768217367,-4.760055796494569,-6.551257890510556,-4.762130175140484,-1.4301143396482132,12.629215878851586,1.5800018310546875,4.220937562380897,5.724998474121094,-1.1891226280722833,12.63911957631447,2.2679379230244052,9.182059025217782,-8.517198486328127,97.89820329464905,32.26078181625864,3.457060551096688,2,-4.329998016357422,-8.179996490478516,-6.314998626708984,-3.854999542236328,1.1800003051757812,2,0.02896803343488985,4.349388730581855,81.88999938964844,1.6506020773968195,81.19999694824219,1.0840623125219628,79.58999633789062,0.02896803343488985
2678,2016-02-18,83.02999877929688,83.62999725341797,80.97000122070312,82.72000122070312,638100.0,0.0021726048097876483,2.523186370112875,0.5636366158498523,71.92529972272823,68.2337824345518,-4.500997779007804,-5.790858715740171,-5.131069039371823,-1.6005941437407216,9.52111421347192,2.6599960327148438,3.6965123201506174,5.1194988250732365,-0.5645483146683574,10.80354596481483,2.2774752552024324,7.961522394944041,-8.174766735839839,93.76948447302892,27.89272725100102,2.842023569870797,2,-4.215000152587891,-8.064998626708984,-7.010000228881836,-4.525001525878906,1.4800033569335938,3,0.026255574337300303,2.397852285125967,82.8499984741211,4.349388730581855,81.88999938964844,1.6506020773968195,81.19999694824219,0.026255574337300303
2679,2016-02-19,83.47000122070312,84.0999984741211,81.31999969482422,82.4800033569336,701100.0,0.005299318895280569,1.4711184052137765,3.1935666469777515,66.01714740368709,68.88148317962495,-4.1394084050153594,-5.810487920199591,-5.771042998291165,-2.0443879860470986,8.342799060839184,2.779998779296875,3.4700095591399815,5.103501129150388,-0.8354341378129959,11.042436396113771,2.134033495668689,8.072968762632087,-7.912787960449208,87.50005676631804,24.868119655086076,2.969467633481694,2,-4.420001983642578,-8.270000457763672,-7.535003662109375,-5.415004730224609,2.6599960327148438,4,0.027554754866743858,2.523186370112875,83.02999877929688,2.397852285125967,82.8499984741211,4.349388730581855,81.88999938964844,0.027554754866743858
2680,2016-02-22,83.33000183105469,84.26000213623047,83.02999877929688,83.47000122070312,866800.0,-0.001677241974374355,-2.3243087201270183,-0.14141383004138378,63.68038562003767,69.31148258096161,-3.218555212529907,-5.2870739801905415,-5.8670686353329415,-1.8750224732273182,8.16199688294302,1.2300033569335938,3.2505381502857773,4.548001480102542,-1.5653398816578488,10.661342841862933,1.4913307992223395,7.604672160982744,-6.918510049414053,77.64424311337712,17.851632205662604,3.056670680880197,2,-4.200000762939453,-8.049999237060547,-7.880002975463867,-5.570003509521484,3.2399978637695312,0,0.03192122854032564,1.4711184052137765,83.47000122070312,2.523186370112875,83.02999877929688,2.397852285125967,82.8499984741211,0.03192122854032564
2681,2016-02-23,84.5,84.72000122070312,83.33000183105469,83.33000183105469,674100.0,0.014040539340409497,-1.3760710512930865,-8.35716621253406,77.5021520906443,69.6760586058277,-3.4799931633659327,-5.927721861187678,-7.202788127422025,-2.9719881208511083,7.767802885740633,1.3899993896484375,3.360844808518337,5.188999557495123,-0.9836243869382741,11.36162350192852,2.1026875852784173,8.275311529711828,-7.146686975808592,94.13330078125,32.802219733932205,3.086311972216699,2,-5.1399993896484375,-8.989997863769531,-9.697500228881836,-7.165000915527344,2.25,1,0.007455588797845802,-2.3243087201270183,83.33000183105469,1.4711184052137765,83.47000122070312,2.523186370112875,83.02999877929688,0.007455588797845802
2682,2016-02-24,84.72000122070312,84.91000366210938,82.77999877929688,83.54000091552734,750900.0,0.002603564742048814,1.730766409256968,1.008548847763997,83.98192419623777,71.71899742082951,-2.8839536525942435,-5.67885912950193,-7.534566685063041,-3.113742702269448,7.2712189576482205,2.1300048828125,3.606164210380996,4.926500701904303,-1.3579192279717631,11.210920631780368,1.7842907369662697,8.068710666842335,-6.335351849000077,95.17760599817204,29.303327685543238,3.142209964938033,2,-5.2649993896484375,-9.084999084472656,-10.65999984741211,-7.685001373291016,4.1999969482421875,2,-0.006728041626667625,-1.3760710512930865,84.5,-2.3243087201270183,83.33000183105469,1.4711184052137765,83.47000122070312,-0.006728041626667625
2683,2016-02-25,85.94999694824219,86.02999877929688,84.48999786376953,84.83999633789062,658600.0,0.014518362958173325,1.4251901334839183,0.9406782400672421,98.68545098702214,75.48944157501685,-3.4324006002689487,-6.412221471274762,-8.823087198616236,-4.237586114133109,7.242393549449163,1.5400009155273438,3.9349717468434875,5.632496643066403,-0.8776488382737284,12.142642124406535,2.3774239023963304,8.887569383736476,-6.521290890074127,98.30144699351582,24.46346964943983,3.2550727406700677,2,-3.404998779296875,-9.754997253417969,-12.777494430541992,-8.914997100830078,2.2400054931640625,3,-0.022338548424865046,1.730766409256968,84.72000122070312,-1.3760710512930865,84.5,-2.3243087201270183,83.33000183105469,-0.022338548424865046
2684,2016-02-26,85.5,86.4800033569336,85.27999877929688,86.36000061035156,607600.0,-0.005235566773936773,1.1818143986683312,-0.7747748986184617,94.37562548001955,77.89228927442983,-2.297515989437187,-5.514051763385211,-8.370673311555691,-3.751953958850308,7.442815243714077,1.2000045776367188,3.8687832598922682,4.718499755859369,-1.8841688890929618,11.3211684008117,1.4171654333832038,8.019834078335535,-4.883061252028753,73.51345555470785,-6.430736081607321,3.3013343224761647,2,-2.2099990844726562,-7.634998321533203,-13.217498779296875,-8.46500015258789,0.6500015258789062,4,-0.011578922383269408,1.4251901334839183,85.94999694824219,1.730766409256968,84.72000122070312,-1.3760710512930865,84.5,-0.011578922383269408
2685,2016-02-29,84.41999816894531,86.33999633789062,84.30000305175781,85.5,2097300.0,-0.012631600363212758,-2.0909174980059415,1.2558151913557247,85.3380212725625,79.38058389708225,-0.7964814108023432,-4.253615976006159,-7.2675494058965455,-2.662673233929098,8.062183782947564,2.0399932861328125,4.010559803214903,3.385498046875,-3.373748018863708,10.144744112613708,0.0058750140056389455,6.765121079744361,-2.630446499181602,44.324252990409654,-39.21294662297699,3.379623032869357,2,-0.6949958801269531,-4.4799957275390625,-11.974996566772461,-7.384998321533203,3.3499984741210938,0,0.020255853133881008,1.1818143986683312,85.5,1.4251901334839183,85.94999694824219,1.730766409256968,84.72000122070312,0.020255853133881008
2686,2016-03-01,84.79000091552734,85.41999816894531,84.19999694824219,85.16999816894531,599600.0,0.004382880296225133,1.772738701091527,0.3518487121886435,84.17062660135998,80.6307370415888,-0.7955153433672706,-4.470862366065944,-7.669938887541647,-2.9954442183716594,8.329821663633075,1.220001220703125,4.19742657604769,3.5130008697509822,-3.4265110472349107,10.452512786736875,0.04324491125804286,6.982756828243922,-2.0623589083296565,54.32431485028878,-30.17140708293814,3.469755958492944,3,-1.0649986267089844,-4.849998474121094,-11.987499237060547,-8.005001068115234,2.8799972534179688,1,0.020993027008812115,-2.0909174980059415,84.41999816894531,1.1818143986683312,85.5,1.4251901334839183,85.94999694824219,0.020993027008812115
2687,2016-03-02,85.01000213623047,85.55000305175781,83.93000030517578,84.69000244140625,708800.0,0.002594659963765178,1.3142871156015499,-0.8421105467103017,81.54697222477472,81.69981176403842,-0.7564468331554934,-4.3682396183548775,-7.910121783351258,-3.199389423912578,8.568023023252085,1.6200027465820312,4.127927526951936,3.3860019683837947,-3.5723280411944955,10.344331977962085,-0.09316303640534329,6.865166973172933,-1.5318878590856002,42.35296229587654,-42.061015921037765,3.4791650047891425,3,-1.1100006103515625,-4.944999694824219,-12.207500457763672,-8.22500228881836,3.4799957275390625,2,0.020468154570578045,1.772738701091527,84.79000091552734,-2.0909174980059415,84.41999816894531,1.1818143986683312,85.5,0.020468154570578045
2688,2016-03-03,86.62000274658203,86.70999908447266,84.6500015258789,84.87999725341797,603100.0,0.018938955062858476,1.1458328366274866,5.437522351763107,83.89587534587929,83.68633709094865,-2.015615270302888,-5.520140626791431,-9.493642541451308,-4.797380992308248,9.396785292066806,2.05999755859375,4.092302723182797,4.525502395629886,-2.448681899055103,11.499686690314874,1.0384102482873914,8.01259454297238,-2.69000244140625,96.76272023711509,11.017024732776946,3.487092147342495,3,-1.8750038146972656,-6.265003204345703,-13.820001602172852,-9.835002899169922,0.7599945068359375,3,0.026552705488733563,1.3142871156015499,85.01000213623047,1.772738701091527,84.79000091552734,-2.0909174980059415,84.41999816894531,0.026552705488733563
2689,2016-03-04,85.20999908447266,86.58000183105469,84.62000274658203,86.56999969482422,780000.0,-0.016278037605638507,1.8405683325961963,-0.7816070786526708,69.7148468533079,84.35683278353424,-0.37195128750985873,-3.532819980626016,-8.043661055340948,-3.4037238196829804,10.073856972737113,2.0,3.9287757102385967,2.6339988708496094,-3.7513003683135793,9.019298110012798,-0.5586507487319778,5.826648490431197,-1.279998779296875,46.043141775069984,-36.4341217460172,3.1926496195815917,3,-0.4650001525878906,-4.854999542236328,-12.492498397827148,-8.424999237060547,2.9000015258789062,4,0.03497246084910022,1.1458328366274866,86.62000274658203,1.3142871156015499,85.01000213623047,1.772738701091527,84.79000091552734,0.03497246084910022
2690,2016-03-07,85.44999694824219,85.93000030517578,84.37999725341797,84.87000274658203,535100.0,0.0028165457850974907,1.0129897795898954,-0.4264661333572687,68.31274234313433,83.33578725603314,-0.31246167398131774,-3.2079874812904734,-8.262634489222933,-3.6548467626760726,10.713601133179226,1.5500030517578125,3.7995699565385905,2.410997009277338,-3.3355577488801487,8.157551767434825,-0.4622803698014053,5.284274388356081,1.2600021362304688,54.67616224820243,-25.154465786777436,2.8732773790787403,3,-0.7049980163574219,-5.094997406005859,-12.73249626159668,-8.664997100830078,2.9000015258789062,0,0.008191978965905955,1.8405683325961963,85.20999908447266,1.1458328366274866,86.62000274658203,1.3142871156015499,85.01000213623047,0.008191978965905955
2691,2016-03-08,85.3499984741211,85.77999877929688,84.47000122070312,85.11000061035156,432100.0,-0.0011702571994434141,1.3818170468653548,0.4137935570434485,64.10835117256724,81.1276124756253,-0.08851995257303713,-2.530474556683032,-8.167485637124997,-3.55453273089023,11.497868697396866,1.30999755859375,3.811390874539981,1.8619987487792997,-3.0303563951815136,6.754353892740113,-0.5841788232010998,4.308176320759699,1.313400573730462,51.079093254294975,-25.37282039997612,2.4461775719804044,3,-0.029998779296875,-4.994998931884766,-12.089998245239258,-8.564998626708984,2.4500045776367188,1,0.028353816194608195,1.0129897795898954,85.44999694824219,1.8405683325961963,85.20999908447266,1.1458328366274866,86.62000274658203,0.028353816194608195
2692,2016-03-09,84.12000274658203,86.0,84.0,85.56999969482422,659500.0,-0.014411198002680758,-1.366860486113619,-6.041707728009664,55.49951767733731,76.32917544121587,1.1705068650595365,-0.8278403685626472,-6.937389474659042,-2.320991936200585,12.07868325911798,2.0,3.859954756634778,0.30500297546386435,-3.722489849469838,4.332495800397567,-1.708743437002994,2.3187493879307226,2.4977282653808572,4.428147126307343,-66.94847240447923,2.0137464124668516,3,1.1999969482421875,-3.765003204345703,-10.562501907348633,-7.335002899169922,4.989997863769531,2,0.04220156094214489,1.3818170468653548,85.3499984741211,1.0129897795898954,85.44999694824219,1.8405683325961963,85.20999908447266,0.04220156094214489
2693,2016-03-10,83.16999816894531,84.5999984741211,81.98999786376953,84.33000183105469,661600.0,-0.011293444443870038,2.070594465537514,0.80000420932998,48.56044575587397,71.23859991631079,1.8826823774368933,0.4500336271138963,-6.010571849011569,-1.378678714750805,11.432173492937414,2.6100006103515625,3.610564604884374,-0.8385013580322322,-4.282192958667466,2.605190242603001,-2.560347158349842,0.8833444422853773,3.3430236025390627,25.70804543059501,-41.826795942999865,1.721845800317616,3,1.1800003051757812,-2.8149986267089844,-8.932497024536133,-6.384998321533203,5.7700042724609375,3,0.06396536986832158,-1.366860486113619,84.12000274658203,1.3818170468653548,85.3499984741211,1.0129897795898954,85.44999694824219,0.06396536986832158
2694,2016-03-11,83.79000091552734,84.16000366210938,83.19999694824219,83.5,533200.0,0.007454644225464602,-1.1573014444301573,-0.25,52.11008724806378,67.54660724692205,1.111492835803304,0.16950877457463775,-6.664766081206068,-2.0103501953524585,11.973241287705441,0.9900054931640625,3.280887124080607,-0.42849884033202557,-3.1804503213142823,2.323452640650231,-1.804474580823154,0.9474769001591028,2.4516394214941357,44.8878327394078,-20.485537462646775,1.3759757404911308,3,0.55999755859375,-3.4350013732910156,-8.544998168945312,-7.005001068115234,5.010002136230469,4,0.042845164084791776,2.070594465537514,83.16999816894531,-1.366860486113619,84.12000274658203,1.3818170468653548,85.3499984741211,0.042845164084791776
2695,2016-03-14,84.48999786376953,85.30999755859375,82.80000305175781,83.3499984741211,577800.0,0.008354182367749097,-1.2410762942779292,3.9310199679040276,49.95205112206226,63.74454330477786,0.4721177881118166,-0.286037100198854,-7.348326501559626,-2.7246104822510517,12.490054125494668,2.5099945068359375,2.6762471080822507,0.10699806213378338,-2.2502537834551504,2.464249907722717,-1.0716278606606835,1.2856239849282503,1.4965439248568373,62.344106438558676,0.5835303363023527,1.1786259227944693,3,-0.1399993896484375,-4.134998321533203,-9.2449951171875,-7.704998016357422,3.970001220703125,0,0.04284534072800983,-1.1573014444301573,83.79000091552734,2.070594465537514,83.16999816894531,-1.366860486113619,84.12000274658203,0.04284534072800983
2696,2016-03-15,84.25,85.25,84.0199966430664,84.26000213623047,552200.0,-0.002840547636851598,-4.233958282606931,-0.00877380840840037,47.75118967483438,59.989456354784494,0.7011997471728648,0.1473881160322179,-7.068229383063382,-2.4970631288057916,12.726429176022657,1.2300033569335938,2.1355019372397805,-0.250999832153326,-2.298754957357616,1.796755293050964,-1.2748773947554781,0.7728777304488261,1.4967491531349566,56.35912549300893,-1.1259069473340162,1.0238775626021464,3,0.09999847412109375,-3.895000457763672,-8.987497329711914,-7.465000152587891,2.5500030517578125,1,0.04866467031597743,-1.2410762942779292,84.48999786376953,-1.1573014444301573,83.79000091552734,2.070594465537514,83.16999816894531,0.04866467031597743
2697,2016-03-16,85.25,85.38999938964844,83.9000015258789,84.05999755859375,314000.0,0.011869436201780381,1.0272062945047644,-118.97482837528604,46.57535780512349,55.842732183589405,-0.2918696156100822,-0.6994520449844686,-7.939924215809299,-3.491051442067942,12.792832079749614,1.4899978637695312,1.7585238882360983,0.6290000915527401,-1.2885298657676714,2.5465300488731515,-0.32976488710747276,1.5877650702129529,0.27134407577302966,95.88237274063435,41.76090943026881,0.9587649786602074,3,-0.9650001525878906,-4.895000457763672,-9.767498016357422,-8.46500015258789,1.5199966430664062,2,0.0299120592581561,-4.233958282606931,84.25,-1.2410762942779292,84.48999786376953,-1.1573014444301573,83.79000091552734,0.0299120592581561
2698,2016-03-17,85.20999908447266,85.62999725341797,84.8499984741211,85.04000091552734,437100.0,-0.00046921895046736495,-1.8363434595644335,0.1428553110734985,48.521912527210326,53.48796170291189,-0.5284874328637272,-0.5141160370973665,-7.727205974622109,-3.470278829965423,12.735044898676351,0.779998779296875,1.3927990173987155,0.4799991607665959,-1.2996158639344486,2.2596141854676404,-0.40980835158391926,1.369806673117111,-3.220001220703125,85.15904489490016,32.1070785983429,0.8898075123505201,3,-1.2150001525878906,-4.854999542236328,-9.687496185302734,-8.424999237060547,2.55999755859375,3,0.04576929430562071,1.0272062945047644,85.25,-4.233958282606931,84.25,-1.2410762942779292,84.48999786376953,0.04576929430562071
2699,2016-03-18,85.7699966430664,86.4800033569336,85.19000244140625,85.58999633789062,1039100.0,0.006571970010686101,-1.6326869029731645,1.0588367291984562,57.265868358875515,52.26053126021647,-1.118296437565732,-0.9412259877107942,-8.083463231990407,-4.1085557418183924,12.681954064421074,1.2900009155273438,1.105395978163287,0.9249969482421818,-0.8084443063141293,2.658438202798493,0.05827632096402624,1.7917175755203374,-3.707198791503913,80.70634089707575,25.45360885474146,0.8667206272781545,3,-1.5349960327148438,-5.414997100830078,-9.922496795654297,-8.984996795654297,2.3800048828125,4,0.03695937883187628,-1.8363434595644335,85.20999908447266,1.0272062945047644,85.25,-4.233958282606931,84.25,0.03695937883187628
2700,2016-03-21,85.98999786376953,86.06999969482422,85.2699966430664,85.36000061035156,492100.0,0.002565013749722622,1.0253218345292476,3.4999788072733438,56.564535166168895,51.422329481727765,-1.4009700798139022,-1.0031618899478758,-8.031392487049459,-4.400763249180997,12.578441398158457,0.8000030517578125,0.6011847096847447,1.0119983673095732,-0.6381953440753279,2.662192078694474,0.18690151161712265,1.8370952230020237,-3.7505117919921958,81.0075525037999,24.57832812860238,0.8250968556924533,3,-1.7549972534179688,-3.104999542236328,-10.314998626708984,-9.204998016357422,2.1500015258789062,0,0.03267827954176794,-1.6326869029731645,85.7699966430664,-1.8363434595644335,85.20999908447266,1.0272062945047644,85.25,0.03267827954176794
2701,2016-03-22,85.12999725341797,86.91000366210938,85.0,85.80000305175781,462800.0,-0.010001170272314952,-3.1075334093537985,-1.0635059037238874,50.613472045832545,50.879435522671685,-0.6430858389272487,-0.09859869257684295,-6.811180982590855,-3.6043323813530037,12.469902370224577,1.910003662109375,0.34772632111707935,0.12049789428711222,-1.5152659914369906,1.756261780011215,-0.6973840485749463,0.9383798371491707,-2.720890490234382,40.86361643182849,-16.629608433568805,0.817881942862055,3,-0.6799964904785156,-1.6249961853027344,-9.424995422363281,-8.34499740600586,2.19000244140625,1,0.03911666790193613,1.0253218345292476,85.98999786376953,-1.6326869029731645,85.7699966430664,-1.8363434595644335,85.20999908447266,0.03911666790193613
2702,2016-03-23,84.1500015258789,85.29000091552734,83.30999755859375,85.0,406900.0,-0.011511755657900191,1.7692348732613787,1.2686434598435419,36.50271656655338,49.53968783496939,0.3817587284802926,0.8817103207644266,-5.461395114809733,-2.7081418595099933,12.224315391691526,1.9800033569335938,0.06539244488926954,-0.8309978485107479,-2.507357874365212,0.8453621773437163,-1.6691778614379729,0.0071821644164771214,-1.470840948759772,23.33340397575552,-27.986582020825235,0.8381800129272305,3,0.7050018310546875,-0.20999908447265625,-7.915000915527344,-7.365001678466797,4.25,2,0.03149140199437728,-3.1075334093537985,85.12999725341797,1.0253218345292476,85.98999786376953,-1.6326869029731645,85.7699966430664,0.03149140199437728
2703,2016-03-24,84.02999877929688,84.12000274658203,83.04000091552734,83.70999908447266,290200.0,-0.0014260575686991794,3.319941407144056,-0.3764709050273312,42.4936300322745,48.47119258877058,0.7113920210544791,0.8964583038547005,-4.985682446463102,-2.6639125490522986,11.556454915873761,1.1100006103515625,-0.16367690451505723,-0.8550006866455107,-2.517560230977864,0.8075588576868427,-1.6862804588116944,-0.023720914479326893,-1.0969876170783266,25.581321993734836,-25.315338518574773,0.8312797721661795,3,0.8250045776367188,-0.089996337890625,-7.43499755859375,-7.244998931884766,5.1699981689453125,3,0.03260737716974238,1.7692348732613787,84.1500015258789,-3.1075334093537985,85.12999725341797,1.0253218345292476,85.98999786376953,0.03260737716974238
2704,2016-03-28,84.51000213623047,84.69000244140625,83.2300033569336,84.33000183105469,300900.0,0.0057122856587719095,4.407394848754574,0.5625014901175405,44.19756179575259,47.83180488584728,0.38471867505126056,0.3567760509124298,-5.03613458146333,-3.193876395408637,10.817039203069193,1.4599990844726562,-0.20931250164612436,-0.32549743652343466,-1.9698106148205312,1.318815741773662,-1.147654025671983,0.4966591526251136,-1.470001220703125,37.98450070872491,-11.92043930605621,0.8221565891485464,3,0.4650001525878906,-0.3950004577636719,-7.620002746582031,-7.775001525878906,2.1599960327148438,0,0.038575250555322516,3.319941407144056,84.02999877929688,1.7692348732613787,84.1500015258789,-3.1075334093537985,85.12999725341797,0.038575250555322516
2705,2016-03-29,86.12999725341797,86.37000274658203,84.3499984741211,84.3499984741211,458400.0,0.01916927081099895,-1.2696692783787955,9.888865341414826,54.05404976715266,48.53212267388265,-1.0931325369193274,-1.1895294787305914,-6.225010213630213,-4.77827665560325,10.758549757766366,2.0200042724609375,-0.04814939825924114,1.2089977264404297,-0.5199974590729255,2.937992911953785,0.3445001336837521,2.0734953191971073,-3.089996337890625,79.84480994541143,28.84547196478011,0.8644975927566779,3,-1.1549949645996094,-1.6799964904785156,-9.004997253417969,-9.394996643066406,-0.529998779296875,1,0.02345297035732541,4.407394848754574,84.51000213623047,3.319941407144056,84.02999877929688,1.7692348732613787,84.1500015258789,0.02345297035732541
2706,2016-03-30,86.56999969482422,86.91000366210938,85.54000091552734,86.45999908447266,433700.0,0.005108585341198069,2.4683238691234983,0.06179813808356336,63.87313952543966,50.45409842058445,-1.3068654838375267,-1.569827312119088,-6.306933841929265,-5.225430336358187,10.823810206102474,1.3700027465820312,0.04808527504096105,1.560000228881833,-0.3174777437635612,3.4374782015272274,0.6212612425591431,2.498739215204523,-3.339996337890625,91.21437400566586,32.90620069160937,0.9387389863226964,3,-1.5949974060058594,-2.1199989318847656,-9.364997863769531,-9.834999084472656,3.8199996948242188,2,0.018135609337631697,-1.2696692783787955,86.12999725341797,4.407394848754574,84.51000213623047,3.319941407144056,84.02999877929688,0.018135609337631697
2707,2016-03-31,86.75,87.02999877929688,85.88999938964844,86.47000122070312,595300.0,0.002079245764240678,1.7142960944595822,2.5454293244555415,72.20845481049562,53.085936452060594,-1.3988150036535956,-1.6999446128652949,-6.132598571003811,-5.4270959424354,11.03672260922051,1.1399993896484375,0.1389830135247081,1.6530006408691378,-0.37934874033678057,3.685350022075056,0.6368259502661715,2.669175331472104,-3.299196624755865,92.98248297726286,29.28859843638437,1.016174690602961,3,-1.7150001525878906,-2.240001678466797,-9.314998626708984,-10.014999389648438,5.779998779296875,3,0.006570601669443343,2.4683238691234983,86.56999969482422,-1.2696692783787955,86.12999725341797,4.407394848754574,84.51000213623047,0.006570601669443343
2708,2016-04-01,88.91999816894531,89.29000091552734,86.0,86.0,942300.0,0.025014388114643404,-1.253426697671988,10.428610354223434,76.6909521348427,55.24427909383473,-3.338259886129194,-3.888145257122602,-7.777439252511613,-7.6405306177253465,11.154305607212422,3.2900009155273438,0.34668066020364563,3.707999038696286,1.1266533810930497,6.289344696299523,2.417326209894668,4.9986718674979045,-5.182859161376953,93.89434165600733,26.67233569780754,1.2906728288016163,4,-2.7549972534179688,-3.279998779296875,-11.374996185302734,-12.2449951171875,2.8000030517578125,4,-0.005847915584505814,1.7142960944595822,86.75,2.4683238691234983,86.56999969482422,-1.2696692783787955,86.12999725341797,-0.005847915584505814
2709,2016-04-04,88.19000244140625,88.9800033569336,86.94999694824219,88.94000244140625,882000.0,-0.008209578751363633,3.8915709164445262,-0.25684947613199904,69.19091151556785,56.6472097993235,-2.4908227169836294,-3.0814349776302805,-6.746573587883503,-6.941412834028512,11.293275927402705,2.0300064086914062,0.49547509929050193,2.829003143310544,-0.0756345056132659,5.733640792234354,1.3766843188486462,4.281321967772442,-3.8975772430419937,77.73283541519947,9.485104971876495,1.4523188244619043,4,-2.0250015258789062,-2.5500030517578125,-8.820003509521484,-12.025001525878906,4.529998779296875,0,0.011452483035216954,-1.253426697671988,88.91999816894531,1.7142960944595822,86.75,2.4683238691234983,86.56999969482422,0.011452483035216954
2710,2016-04-05,86.1500015258789,88.41000366210938,86.02999877929688,87.87000274658203,410900.0,-0.02313188410310707,-1.4285680921129458,2.2933349609375,58.30420623916695,57.501735820805095,-0.47577082555383754,-1.0396035968092718,-4.4448037859084195,-4.928019581619395,11.345437542216127,2.3800048828125,0.5840560008545594,0.7540019989013729,-2.1719426709759375,3.6799466687786833,-0.7089703360372823,2.216974333840028,-1.3578187557983483,16.266682942708332,-51.27547101149911,1.4629723349386543,4,0.0149993896484375,-0.5100021362304688,-5.572500228881836,-9.759998321533203,5.5800018310546875,1,0.0060359446762192626,3.8915709164445262,88.19000244140625,-1.253426697671988,88.91999816894531,1.7142960944595822,86.75,0.0060359446762192626
2711,2016-04-06,87.7699966430664,87.77999877929688,85.0199966430664,86.25,513100.0,0.018804353900108373,2.5844162278116034,-0.8837183513422402,60.44775600087808,60.16229575795228,-1.8795553834785608,-2.602430668014563,-5.743346760454628,-6.572657585616781,11.176701050313296,2.7600021362304688,0.5745831750398338,2.2529972076415987,-0.8591656773044747,5.365160092587672,0.6969157651685549,3.8090786501146425,1.5200042724609375,64.40274586458642,0.42703836245769367,1.5560814424730371,4,-1.6049957275390625,-2.1299972534179688,-5.937494277954102,-11.379993438720703,5.7100067138671875,2,-0.024723689779435953,-1.4285680921129458,86.1500015258789,3.8915709164445262,88.19000244140625,-1.253426697671988,88.91999816894531,-0.024723689779435953
2712,2016-04-07,87.66999816894531,88.55999755859375,86.70999908447266,87.37999725341797,706700.0,-0.001139324119240337,-1.2699406029572144,0.19079049736735113,60.14852155148808,62.123950371198234,-1.3720185307781207,-2.3429639905005786,-5.353504146324283,-6.500688344457657,11.37628471588311,1.8499984741210938,0.5592251914292774,1.975498962402341,-1.2053675226440248,5.156365447448707,0.38506571987916516,3.5659322049255167,1.5346026611328085,62.060863567980164,0.7331165726734028,1.5904332425231815,4,-1.4099960327148438,-2.029998779296875,-5.837495803833008,-11.27999496459961,4.200004577636733,3,0.031025450867028903,2.5844162278116034,87.7699966430664,-1.4285680921129458,86.1500015258789,3.8915709164445262,88.19000244140625,0.031025450867028903
2713,2016-04-08,88.48999786376953,88.69999694824219,86.80999755859375,88.04000091552734,446600.0,0.00935325324455949,3.3448505682615406,1.5517087158980296,60.985474557365336,63.98927401137743,-1.668272344998769,-2.89225458031828,-5.881050492387203,-7.331300220847538,12.565581974586596,1.8899993896484375,0.7053335830258618,2.529498672485346,-0.6522475377652768,5.7112448827359685,0.9386255673600346,4.120371777610657,0.630910882568358,87.62614488889231,27.562040907320252,1.5908731051253122,4,-1.6699981689453125,-2.8499984741210938,-6.507495880126953,-12.099994659423828,5.520004272460952,4,0.04565488770546633,-1.2699406029572144,87.66999816894531,2.5844162278116034,87.7699966430664,-1.4285680921129458,86.1500015258789,0.04565488770546633
2714,2016-04-11,87.37999725341797,89.19999694824219,87.26000213623047,88.66999816894531,411100.0,-0.012543797459012351,-1.5359555996589191,-2.8666881421450614,55.23737957965279,64.12075510165522,-0.12108320321969757,-1.5805457658299673,-4.509643523652215,-6.237037143512055,13.894564527367192,1.9399948120117188,1.0837892504037256,1.2399982452392635,-1.8292439308530817,4.309240421331609,-0.294622842806902,2.774619333285429,-2.3600006103515625,56.45934062323753,-0.9160848591418116,1.5346210880461715,4,-0.22499847412109375,-1.7399978637695312,-4.829998016357422,-10.874996185302734,3.7900009155273438,0,0.04966816323761547,3.3448505682615406,88.48999786376953,-1.2699406029572144,87.66999816894531,2.5844162278116034,87.7699966430664,0.04966816323761547
2715,2016-04-12,88.11000061035156,88.30999755859375,86.38999938964844,87.31999969482422,209000.0,0.008354353168682938,2.2269017470748516,-0.6124033758568277,61.33944149777766,63.83923309858167,-0.6042275259562047,-2.134899664147241,-5.06559523915648,-6.988432718743766,14.609254131297385,1.9199981689453125,1.4436935653511398,1.78900146484375,-1.2974496511892966,4.875452580876797,0.24577590682723383,3.332227022860266,-3.006403961181647,73.92353449015388,13.862170164367427,1.5432255580165222,4,-0.9550018310546875,-2.470001220703125,-5.560001373291016,-11.604999542236328,2.0699996948242188,1,0.05232096899804084,-1.5359555996589191,87.37999725341797,3.3448505682615406,88.48999786376953,-1.2699406029572144,87.66999816894531,0.05232096899804084
2716,2016-04-13,88.3499984741211,88.62999725341797,87.55000305175781,88.41000366210938,427300.0,0.0027238436284988676,3.320042725261311,-0.07595584613750278,66.93547990145771,63.25334699757747,-0.6315989548921834,-2.162878708157791,-5.143862150814726,-7.235072350916852,15.414668469134702,1.0799942016601562,1.794446607309368,1.8239994049072266,-1.2277182745169029,4.875717084331356,0.29814056519516896,3.349858244619284,-3.1644738189697392,69.75091770021069,4.835362802500072,1.5258588397120636,4,-1.1949996948242188,-2.7099990844726562,-5.799999237060547,-11.84499740600586,2.2600021362304688,2,0.038256988581641505,2.2269017470748516,88.11000061035156,-1.5359555996589191,87.37999725341797,3.3448505682615406,88.48999786376953,0.038256988581641505
2717,2016-04-14,87.80000305175781,88.83999633789062,87.7300033569336,88.29000091552734,363200.0,-0.006225188815644156,-2.523802603693612,8.165924984106802,64.69215985233568,61.920147855076685,0.09275713872158065,-1.4883570865289784,-4.374907228321717,-6.7042452975474305,16.230866633511692,1.1099929809570312,1.9295743903748104,1.1465038299560604,-1.8938024399528643,4.186810099864985,-0.3736493049983949,2.6666569649105156,-2.5341889507446353,50.178109863376704,-18.898638875392436,1.5201531349544597,4,-0.6900062561035156,-2.160003662109375,-4.962503433227539,-11.295001983642578,2.8699951171875,3,0.06469248414293838,3.320042725261311,88.3499984741211,2.2269017470748516,88.11000061035156,-1.5359555996589191,87.37999725341797,0.06469248414293838
2718,2016-04-15,89.11000061035156,89.12999725341797,87.58000183105469,87.80000305175781,330300.0,0.014920245023471335,1.2963050874278028,-2.6734760607240173,66.83749981149896,61.65865766573569,-1.3270027427635114,-2.6258227139845474,-5.418483898312616,-8.023433452037807,17.021050296017727,1.5499954223632812,1.974198118291838,2.2615013122558594,-0.8873214034473307,5.410324027959049,0.6870899544042572,3.8359126701074615,-3.7655028523938086,96.79728056647625,22.804931515970253,1.574411357851598,4,-2.0000038146972656,-3.470001220703125,-6.272500991821289,-12.604999542236328,1.75,4,0.030972978535810602,-2.523802603693612,87.80000305175781,3.320042725261311,88.3499984741211,2.2269017470748516,88.11000061035156,0.030972978535810602
2719,2016-04-18,88.94000244140625,89.4000015258789,88.30000305175781,88.54000091552734,658600.0,-0.0019077338994605286,-1.5000043348967862,0.3053452453058752,61.506997994859994,62.01452341636825,-1.1615817397490389,-2.32538243203868,-4.925999489909458,-7.843269783919538,17.487294847521383,1.0999984741210938,1.9423643892662312,1.9330028533935604,-1.3051064693734986,5.171112176160619,0.3139481920100309,3.55205751477709,-3.518394699642812,84.71764923566701,10.991965137867908,1.619054661383529,4,-1.7300033569335938,-2.8400001525878906,-6.587503433227539,-12.435001373291016,3.0099945068359517,0,0.05700471728865031,1.2963050874278028,89.11000061035156,-2.523802603693612,87.80000305175781,3.320042725261311,88.3499984741211,0.05700471728865031
2720,2016-04-19,88.80000305175781,89.33999633789062,88.5199966430664,89.13999938964844,222900.0,-0.0015740879897172544,1.2162446387330914,-0.8499876022811803,59.361909978123904,61.89387385828445,-0.677382455337252,-2.070211372902037,-4.4781568498240745,-7.703555753030102,17.978735833939957,0.8199996948242188,1.6449284066281677,1.652503204345706,-1.6431457419076452,4.948152150599057,0.0046787312190303965,3.3003276774723815,-3.2192595586297585,67.56762329730331,-3.782859774520361,1.6478244731266758,4,-0.9050025939941406,-2.700000762939453,-6.447504043579102,-12.295001983642578,4.0399932861328125,1,0.026689133285346056,-1.5000043348967862,88.94000244140625,1.2963050874278028,89.11000061035156,-2.523802603693612,87.80000305175781,0.026689133285346056
2721,2016-04-20,88.45999908447266,88.83000183105469,87.75,88.33999633789062,253000.0,-0.003828873373877939,1.5116081012748064,-0.3529530562786105,57.08368388349957,61.553336339619065,-0.2561449666849427,-1.547269975568696,-3.8337162825913538,-7.385776083908382,17.882211040951212,1.0800018310546875,1.4703183596388243,1.1459991455078153,-2.0556147998324974,4.347613090848128,-0.454807827162341,2.7468061181779717,-2.7264852700345727,48.351505548079864,-19.42564481588392,1.6008069726701581,4,-0.5649986267089844,-2.2399978637695312,-6.107500076293945,-11.954998016357422,6.010002136230469,2,0.019443830414927366,1.2162446387330914,88.80000305175781,-1.5000043348967862,88.94000244140625,1.2963050874278028,89.11000061035156,0.019443830414927366
2722,2016-04-21,86.80000305175781,88.58000183105469,86.25,88.36000061035156,346200.0,-0.018765499094451354,1.3300018310546875,-12.99968211583699,40.83045690639457,59.31388993395564,1.4164153878121084,0.3388076994435494,-1.9213039806776635,-5.775606315597571,18.45866081915033,2.3300018310546875,1.5221707034737904,-0.6464969635009794,-3.496843489024471,2.203849562022512,-2.071670226262725,0.7786762992607663,-0.9198297288620978,17.46040588359245,-45.0710329532685,1.4251732627617473,4,1.0249977111816406,-0.5800018310546875,-4.447504043579102,-10.295001983642578,8.089996337890625,3,0.04389397954654317,1.5116081012748064,88.45999908447266,1.2162446387330914,88.80000305175781,-1.5000043348967862,88.94000244140625,0.04389397954654317
2723,2016-04-22,86.7699966430664,87.4800033569336,85.31999969482422,86.87999725341797,456000.0,-0.0003456959405118143,2.2976832492749235,0.07051332211745373,43.46221585580294,58.005538409083435,1.3150759296119645,0.6162061098347067,-1.6894749668522593,-5.801215985908513,19.254348581928127,2.160003662109375,1.4170677881859888,-0.8135032653808594,-3.1977080628150105,1.5707015320532918,-2.005605664097942,0.3785991333362233,2.6300048828125,35.53912493875917,-24.033846781721174,1.192102398717079,4,0.5900039672851562,-0.5499954223632812,-4.4499969482421875,-10.264995574951172,7.9300003051757955,4,0.044946429373759145,1.3300018310546875,86.80000305175781,1.5116081012748064,88.45999908447266,1.2162446387330914,88.80000305175781,0.044946429373759145
2724,2016-04-25,87.7699966430664,87.94999694824219,85.9800033569336,86.87000274658203,227000.0,0.011524720971392455,2.126987587042083,-8.181717297822166,58.248454308280614,57.66209538802822,0.4204275782545466,-0.13390625632693798,-2.481219910111122,-6.849346348038026,19.69104761061503,1.9699935913085938,1.344374409960821,0.023497009277349434,-1.8715418720615702,1.918535890616269,-0.9240224313921175,0.9710164499468164,1.5484048461914028,60.94524861029134,-3.936076090638103,0.9475194406694605,4,-0.40999603271484375,-1.5499954223632812,-5.594997406005859,-11.264995574951172,6.75,0,0.035205697681079506,2.2976832492749235,86.7699966430664,1.3300018310546875,86.80000305175781,1.5116081012748064,88.45999908447266,0.035205697681079506
2725,2016-04-26,88.1500015258789,88.56999969482422,87.19999694824219,87.91000366210938,336500.0,0.004329553347915294,1.5370557443291395,0.26666610152249837,52.214480196479094,56.0264287541417,0.052180916510963016,-0.37399295004343003,-2.6961633507561373,-7.274163821558773,19.455351935024893,1.3700027465820312,1.198735907825693,0.3025016784667969,-1.4388699337746118,2.0438732907082056,-0.5681841276539075,1.1731874845875012,1.0884319274902339,80.6267837230988,15.036994068775286,0.8706858061207042,4,-0.7900009155273438,-1.9300003051757812,-5.855001449584961,-11.645000457763672,7.860000610351577,1,0.043108285383837375,2.126987587042083,87.7699966430664,2.2976832492749235,86.7699966430664,1.3300018310546875,86.80000305175781,0.043108285383837375
2726,2016-04-27,88.13999938964844,89.02999877929688,87.26000213623047,88.31999969482422,268700.0,-0.00011346722696914391,1.2124979138354433,-0.7500079473567092,52.767967706743875,54.701518515742606,0.03270088603088084,-0.253327858678432,-2.5400570329494627,-7.298470012641701,19.067081242116675,1.7699966430664062,1.217058342203913,0.21399955749511435,-1.4233337093481282,1.8513328243383569,-0.6046670759264998,1.0326661909167285,1.0200653885498099,76.010792202798,9.562575987300306,0.8186666334216204,4,-0.779998779296875,-1.9199981689453125,-4.579999923706055,-11.634998321533203,6.94000244140625,2,0.053324222609356875,1.5370557443291395,88.1500015258789,2.126987587042083,87.7699966430664,2.2976832492749235,86.7699966430664,0.053324222609356875
2727,2016-04-28,87.31999969482422,88.33000183105469,86.5999984741211,87.94000244140625,295300.0,-0.009303377586822648,1.4714306734023248,3.4444538634340693,43.10955587786506,52.0650803008944,0.8688170930964958,0.6446139914967688,-1.6114176476629325,-6.5032054606804195,18.453146744992363,1.7300033569335938,1.0616080314980252,-0.6345001220703068,-2.204086165753438,0.9350859216128242,-1.4192931439118723,0.1502928997712587,1.7632637817065415,53.908369098271145,-9.453634593237815,0.7847930218415653,4,0.04000091552734375,-1.0999984741210938,-3.342498779296875,-10.714996337890625,8.209999084472656,3,0.08188274794855177,1.2124979138354433,88.13999938964844,1.5370557443291395,88.1500015258789,2.126987587042083,87.7699966430664,0.08188274794855177
2728,2016-04-29,88.4000015258789,88.55000305175781,87.02999877929688,87.08999633789062,522300.0,0.012368321516596392,-1.1258796476607642,-2.1129022334338274,56.028389261139715,51.4563459971477,-0.36038812226532,-0.5020842429682375,-2.5737929931812857,-7.61756125204171,16.96020094950593,1.5200042724609375,0.8297110767718294,0.47150154113769815,-1.0471451233527915,1.9901482056281878,-0.2878217911075467,1.230824873382943,0.6299972534179688,79.34432134557707,14.485032674447197,0.7593233322452434,4,-1.0700035095214844,-2.1800003051757812,-4.002498626708984,-11.794998168945312,7.209999084472656,4,0.07341626416001357,1.4714306734023248,87.31999969482422,1.2124979138354433,88.13999938964844,1.5370557443291395,88.1500015258789,0.07341626416001357
2729,2016-05-02,89.19999694824219,89.7300033569336,88.43000030517578,88.43000030517578,399300.0,0.009049721816227319,-2.376646024275452,0.5877813692088174,56.38919398520988,51.126044220157254,-1.2512021500343593,-1.2886010089350464,-3.258625473973865,-8.453674941207254,15.629135098915425,1.3300018310546875,0.6793024164460775,1.2209972381591854,-0.39811122887520867,2.8401057051935794,0.41144300464199546,2.0305514716763753,-3.8799972534179688,83.06691431691432,18.554690082993417,0.8095542335171947,5,-1.6749954223632812,-2.7199935913085938,-4.802494049072266,-12.594993591308594,7.600006103515611,0,0.06165919493462946,-1.1258796476607642,88.4000015258789,1.4714306734023248,87.31999969482422,1.2124979138354433,88.13999938964844,0.06165919493462946
2730,2016-05-03,86.66999816894531,89.62999725341797,86.4000015258789,89.20999908447266,715600.0,-0.028363215984916423,-1.097403771603241,-3.2987168689621007,42.236597261738304,49.47636792885045,1.0559228299361934,1.3516519519741337,-0.6359748603069875,-5.989882086749958,14.59373771112063,3.2299957275390625,0.30530741011121165,-1.3350013732910213,-2.843358020670479,0.17335527408843632,-2.08917969698075,-0.5808230496012925,-1.2617984008789023,8.10800284097418,-53.43893547822324,0.7541783236897275,5,0.8550033569335938,0.37000274658203125,-2.1249961853027344,-10.064994812011719,11.19000244140625,1,0.09057342379100009,-2.376646024275452,89.19999694824219,-1.1258796476607642,88.4000015258789,1.4714306734023248,87.31999969482422,0.09057342379100009
2731,2016-05-04,85.5999984741211,86.44000244140625,85.01000213623047,86.0,1093200.0,-0.012345675752046037,1.2343642898440155,0.1574808589373519,40.29980684317428,49.41740681071485,1.8747137977370443,2.3723783870889292,0.47843515040773354,-4.962485135883526,14.394033602761578,1.6599960327148438,0.004046132655574297,-2.2965011596679688,-4.148968822964207,-0.4440334963717305,-3.222734991316088,-1.3702673280198496,4.1300048828125,12.49991918016358,-48.399612095769186,0.9262338316481227,5,1.7700042724609375,1.7700042724609375,-0.8874969482421875,-8.9949951171875,10.930000305175781,2,0.12161219448218308,-1.097403771603241,86.66999816894531,-2.376646024275452,89.19999694824219,-1.1258796476607642,88.4000015258789,0.12161219448218308
2732,2016-05-05,90.38999938964844,92.01000213623048,85.37000274658203,85.37000274658203,1358100.0,0.055957955618135546,-1.6454198525489394,-12.549943733429972,54.318482276338386,50.62365863521879,-2.628955408594564,-2.3224730456230986,-4.21767195757819,-9.740523581091722,14.050118618555265,6.639999389648452,-0.15146206787449046,2.357499694824213,0.20067010666211615,4.51432928298631,1.2790849007431717,3.4359144889052544,-5.379997253417969,76.85710362025654,19.651628600248216,1.0784147940810453,5,-1.8799972534179688,-1.8799972534179688,-5.677497863769531,-13.784996032714844,5.069999694824219,3,0.05188629796520772,1.2343642898440155,85.5999984741211,-1.097403771603241,86.66999816894531,-2.376646024275452,89.19999694824219,0.05188629796520772
2733,2016-05-06,92.52999877929688,92.56999969482422,89.0,91.16000366210938,867100.0,0.023675178715550693,3.9241478737621938,0.27290757635858787,60.690871086472484,50.89503827724012,-4.320299816758933,-4.368249452785477,-6.276627178111994,-11.835557132133374,13.693861836936911,3.5699996948242188,-0.19912380073387226,4.295499038696292,1.346861388450094,7.24413668894249,2.8211802135732,5.769817863819384,-7.519996643066406,99.47088718987914,43.855817050641306,1.474318825123099,5,-3.7399978637695312,-3.7399978637695312,-7.757499694824219,-15.864997863769531,3.5200042724609233,4,0.032421917643764564,-1.6454198525489394,90.38999938964844,1.2343642898440155,85.5999984741211,-1.097403771603241,86.66999816894531,0.032421917643764564
2734,2016-05-09,91.72000122070312,92.47000122070312,91.33999633789062,92.38999938964844,502100.0,-0.008753891378792344,1.7228973251217943,-0.4890515013810924,58.36196175865779,51.57809178414885,-3.2308261222528216,-3.39025896700079,-5.378819771487457,-10.95147592497041,13.102277173168385,1.19000244140625,0.11218327552778362,3.2685012817382812,-0.03302845332082427,6.570031016797387,1.6177364142087356,4.919266149267827,-6.407599182128905,88.75663030929333,33.22197833843592,1.65076486752955,5,-2.9300003051757812,-2.9300003051757812,-5.817501068115234,-13.895000457763672,3.8799972534179688,0,0.04241168052634503,3.9241478737621938,92.52999877929688,-1.6454198525489394,90.38999938964844,1.2343642898440155,85.5999984741211,0.04241168052634503
2735,2016-05-10,92.72000122070312,92.94000244140624,91.41999816894531,91.72000122070312,342600.0,0.010902747347263153,1.1111134658585393,-1.492541392425243,61.75497100030526,52.57664770565568,-3.927407976409228,-4.244814973773629,-6.242762373424597,-11.854379069660098,13.118640276479688,1.5200042724609233,0.43869105156682053,4.038001251220706,0.23173648655726709,7.844266015884145,2.1348688688889865,5.941133633552425,-7.117295275878902,97.22570980786067,39.097757673108845,1.9031323823317168,5,-3.7449989318847656,-3.7449989318847656,-6.817501068115234,-14.895000457763672,4.180000305175781,1,0.04400347041996877,1.7228973251217943,91.72000122070312,3.9241478737621938,92.52999877929688,-1.6454198525489394,90.38999938964844,0.04400347041996877
2736,2016-05-11,91.7300033569336,93.0999984741211,91.68000030517578,92.62999725341795,345700.0,-0.010677284844000656,-1.839996337890625,-0.8999938964843608,64.12607166732175,54.91181612670642,-2.6536769405984018,-3.150120481215893,-5.1373338838042315,-10.801914005375522,13.00678564284213,1.4199981689453125,0.5039299655246339,2.879003143310541,-1.1583285037713296,6.916334790392412,0.8603373197696129,4.8976689668514695,-5.68705962231445,82.2768968382903,18.219706014356504,2.0186658235409323,5,-2.6750030517578125,-2.6750030517578125,-5.827503204345703,-12.460002899169922,4.5399932861328125,2,0.0668265238099397,1.1111134658585393,92.72000122070312,1.7228973251217943,91.72000122070312,3.9241478737621938,92.52999877929688,0.0668265238099397
2737,2016-05-12,93.4800033569336,93.70999908447266,91.81999969482422,92.20999908447266,867200.0,0.01907772741695557,1.1849757887402206,-1.4111254280967298,67.50132330408135,56.186586575922156,-3.8420183466046325,-4.6934040496722105,-6.756280557601002,-12.473526856337315,12.866897888235007,1.9799957275390625,0.6796942076728527,4.345003128051758,-0.1537727833244844,8.843779039428,2.0956151723636367,6.594391083739879,-6.87249524315429,95.11686258502078,26.31830086082678,2.2493879556881224,5,-4.120002746582031,-4.120002746582031,-7.577503204345703,-12.135002136230469,3.2999954223632812,3,0.032627249816385984,-1.839996337890625,91.7300033569336,1.1111134658585393,92.72000122070312,1.7228973251217943,91.72000122070312,0.032627249816385984
2738,2016-05-13,91.87000274658205,93.62000274658205,90.93000030517578,93.3499984741211,471400.0,-0.017222941297981187,1.6633631206423551,-1.165347046172689,60.36402011259726,56.628233923409645,-1.8864108596747826,-3.020912909588006,-5.0831360057593855,-10.779654323114627,12.39271555147496,2.690002441406264,0.8340680767641402,2.5970024108886918,-2.064912951751552,7.258917773528935,0.26604472956856284,4.927960092208821,-4.552245535733405,33.81305230803059,-34.49264943314259,2.330957681320125,5,-2.510002136230483,-2.510002136230483,-5.920001983642592,-10.52500152587892,5.199996948242173,4,0.03907691553894255,1.1849757887402206,93.4800033569336,-1.839996337890625,91.7300033569336,1.1111134658585393,92.72000122070312,0.03907691553894255
2739,2016-05-16,94.01000213623048,95.12999725341795,92.5,92.66999816894531,1332400.0,0.0232937773557218,-2.130948542468001,-0.9054106997412368,63.60260547092226,59.002234835541195,-3.656922639189716,-5.018928561415592,-7.08836699594498,-12.807956271521775,11.955642211382113,3.259994506835909,1.2347539022681246,4.483501815795918,-0.6315320451902409,9.598535676782078,1.9259848853028387,7.041018746288998,-6.053020738019441,73.33343021460472,6.314190770764512,2.5575169304930805,5,-3.940002441406264,-3.940002441406264,-7.780002593994155,-12.540000915527358,2.7900009155273153,0,0.02169982841369511,1.6633631206423551,91.87000274658205,1.1849757887402206,93.4800033569336,-1.839996337890625,91.7300033569336,0.02169982841369511
2740,2016-05-17,91.16999816894531,94.18000030517578,90.0,94.0,888000.0,-0.030209593689506598,1.6206878408112504,-2.1119354122422727,56.21665856871653,60.770773916157005,-0.12456458877852583,-2.0999313230615257,-4.151554123169532,-9.882812328411262,11.027907945641205,4.180000305175781,1.3825285213623033,1.5249980926513729,-3.628833536632982,6.6788297219357275,-1.0519177219908045,4.10191390729355,-2.3522548681094406,22.806994061561724,-41.29549580000942,2.5769158146421747,5,-0.9199981689453125,-1.0999984741210938,-4.772499084472656,-9.52499771118164,7.4900054931640625,1,0.04859054945867869,-2.130948542468001,94.01000213623048,1.6633631206423551,91.87000274658205,1.1849757887402206,93.4800033569336,0.04859054945867869
2741,2016-05-18,90.18000030517578,91.91999816894531,89.66000366210938,91.37000274658205,613400.0,-0.01085881192993976,-1.0269047863423313,0.4204952902672763,55.827223701743456,60.93841185231312,1.7695113593013332,-1.0271298000774038,-3.071031482746264,-8.825021276760083,10.598341556325716,2.2599945068359375,1.4580316737910408,0.44900016784667685,-4.678910761744149,5.5769110974375025,-2.114955296948736,3.0129556326420897,-0.6047865300300543,9.506348305282167,-53.57705157524971,2.5639554647954115,5,1.8849983215332031,-0.1100006103515625,-3.782501220703125,-8.53499984741211,7.150001525878906,2,0.07451764468798117,1.6206878408112504,91.16999816894531,-2.130948542468001,94.01000213623048,1.6633631206423551,91.87000274658205,0.07451764468798117
2742,2016-05-19,90.61000061035156,90.8000030517578,89.25,89.5199966430664,666900.0,0.0047682446631251985,1.1088349932789285,-0.9159678412063285,54.62536594120862,60.2644668361727,1.535471286971699,-1.219588409653781,-3.3639914401433373,-9.174459448554316,11.116726065395985,1.5500030517577983,1.9339603421097564,0.6885005950927763,-4.260918907918651,5.637920098104203,-1.7862091564129372,3.1632103465984898,4.519996643066392,23.12927288462617,-36.33173432088512,2.4747097515057166,5,1.5799980163574219,-0.5400009155273438,-4.212501525878906,-8.96500015258789,7.6699981689453125,3,0.06246546732798741,-1.0269047863423313,90.18000030517578,1.6206878408112504,91.16999816894531,-2.130948542468001,94.01000213623048,0.06246546732798741
2743,2016-05-20,90.66999816894531,91.6999969482422,89.80000305175781,90.69000244140624,862800.0,0.0006621516189118104,-1.1590907120501623,-0.018352476744417173,53.1749494779054,59.68813213831131,1.323015443358571,-1.0249778906015194,-3.25279982636323,-9.15879558086003,11.697585982928299,1.8999938964843892,2.579649131720558,0.5534980773925753,-4.175524390101245,5.282520544886395,-1.8110131563543348,2.9180093111394854,4.342399139404279,24.14964000399641,-30.9900506608562,2.364511233746907,5,1.5200004577636719,-0.5999984741210938,-4.295000076293945,-9.02499771118164,7.970001220703125,4,0.06738723650315737,1.1088349932789285,90.61000061035156,-1.0269047863423313,90.18000030517578,1.6206878408112504,91.16999816894531,0.06738723650315737
2744,2016-05-23,90.86000061035156,91.44000244140624,90.18000030517578,90.5999984741211,469700.0,0.0020955381630449743,-1.2909161528377662,-12.99733028223654,60.06728239541752,59.50061118221268,1.1154996301019082,-1.0241228051427669,-3.2858633001592636,-9.280045591832447,12.603730181091855,1.2600021362304545,2.6943656170458183,0.5890003204345646,-4.017554791065038,5.195555431934167,-1.7142772353152367,2.892277876184366,4.03714875183104,32.65721117017573,-27.257188667538102,2.3032775557498004,5,1.3299980163574219,-0.7900009155273438,-4.485002517700195,-9.21500015258789,8.05999755859375,0,0.06834689679459638,-1.1590907120501623,90.66999816894531,1.1088349932789285,90.61000061035156,-1.0269047863423313,90.18000030517578,0.06834689679459638
2745,2016-05-24,91.9499969482422,92.4000015258789,90.58000183105469,91.02999877929688,652900.0,0.011996437712619379,-1.0000083839865856,3.538425423281254,65.24243937047041,59.62465203811808,-0.10639707882386062,-1.9129122784021462,-4.2255855226084265,-10.272857192871896,13.399232419816935,1.8199996948242188,2.5331685631756358,1.4889968872070511,-3.0623489690080703,6.040342743422173,-0.7866760409005167,3.764669815314619,2.834209426696745,85.71414731263836,18.98412880103173,2.275672928107561,5,0.24000167846678266,-1.879997253417983,-5.294996261596694,-10.249996185302749,10.700004577636705,1,0.05274612576926585,-1.2909161528377662,90.86000061035156,-1.1590907120501623,90.66999816894531,1.1088349932789285,90.61000061035156,0.05274612576926585
2746,2016-05-25,92.83999633789062,93.75,91.1500015258789,91.87999725341795,966800.0,0.00967916714722028,-1.148767469647817,1.04347934254391,57.235670431644564,58.48402394118066,-0.9190317407258135,-2.5642144114493988,-4.94413356722697,-11.046576552510174,14.149155693071169,2.5999984741210938,2.491290563738062,2.143996429443362,-2.3880680203643294,6.676060879251054,-0.1220357954604907,4.410028654347215,1.833525909549536,79.77769639756944,13.736782803397773,2.2660322249038463,5,-0.6499977111816406,-2.7699966430664062,-5.842494964599609,-11.139995574951172,9.110000610351577,2,0.06268857770132685,-1.0000083839865856,91.9499969482422,-1.2909161528377662,90.86000061035156,-1.1590907120501623,90.66999816894531,0.06268857770132685
2747,2016-05-26,94.47000122070312,95.7300033569336,92.33999633789062,93.31999969482422,1036600.0,0.01755714074869319,-1.1800630465980595,1.1979193985488064,55.90743805646496,57.98884815716596,-2.675158734941931,-3.827322984334529,-6.412449271633619,-12.512119733472957,15.60932109004648,3.3900070190429688,2.328928630908237,3.416501235961917,-1.1222841618074852,7.955286633731319,1.1471085370772158,5.685893934846618,-5.220001220703125,78.7520729951612,16.240059483096154,2.2693926988846993,5,-1.9799995422363281,-4.099998474121094,-7.412500381469727,-12.770000457763672,7.489997863769531,3,0.030274167178954148,-1.148767469647817,92.83999633789062,-1.0000083839865856,91.9499969482422,-1.2909161528377662,90.86000061035156,0.030274167178954148
2748,2016-05-27,94.88999938964844,95.80999755859376,94.36000061035156,94.43000030517578,644300.0,0.0044458363874062545,-3.833335452615029,0.3999986731505377,59.88770558435551,57.57608150310299,-2.929821900911392,-3.9380847152495733,-6.661254619800076,-12.742627358181892,17.02013924608049,1.4499969482422017,2.208622766136287,3.5119995117187557,-1.1542148044808442,8.178213827918356,1.1788923536189628,5.8451066698185485,-5.51039932250977,83.65899435587124,23.456052226203937,2.3331071580997973,5,-2.3600006103515625,-4.479999542236328,-7.867498397827148,-13.189998626708984,6.959999084472656,4,0.035725570781468985,-1.1800630465980595,94.47000122070312,-1.148767469647817,92.83999633789062,-1.0000083839865856,91.9499969482422,0.035725570781468985
2749,2016-05-31,94.6999969482422,95.83999633789062,94.31999969482422,95.37000274658205,479100.0,-0.002002344215706331,-1.1258689771811372,-1.4565372431293848,56.50458465419101,57.60807329037793,-2.9409199004085025,-3.494050985241998,-6.316790734579541,-12.351936811002744,17.803540000435735,1.5199966430664062,1.8354384016436711,3.046997070312514,-1.725817590501606,7.819811731126634,0.660589739905447,5.433404400719581,-5.063180981445328,78.32698516762956,21.865033318021474,2.3864073304070605,5,-2.154998779296889,-4.274997711181655,-7.909996032714858,-12.999996185302749,7.9500045776367045,1,0.041605095758974864,-3.833335452615029,94.88999938964844,-1.1800630465980595,94.47000122070312,-1.148767469647817,92.83999633789062,0.041605095758974864
2750,2016-06-01,94.5199966430664,95.2699966430664,93.77999877929688,94.6999969482422,396600.0,-0.0019007424601520384,1.2575730427997573,0.26865484690103353,59.68075148193407,58.03624304373245,-2.4984921232111503,-2.841478741804181,-5.988328326490532,-11.939760355227207,19.25546413072123,1.4899978637695312,1.7326308417577252,2.474496841430664,-1.8422294913643356,6.791223174225664,0.31613367503315715,4.632860007828171,-4.51098985400391,71.85498603445106,17.88768974131405,2.1583631663975007,6,-1.9749984741210938,-4.094997406005859,-7.7299957275390625,-12.819995880126953,9.650001525878906,2,0.04655101229525571,-1.1258689771811372,94.6999969482422,-3.833335452615029,94.88999938964844,-1.1800630465980595,94.47000122070312,0.04655101229525571
2751,2016-06-02,96.01000213623048,96.0199966430664,94.4499969482422,94.54000091552734,428600.0,0.015763918176920244,1.1073959528100743,-8.166659602423882,58.939919230914434,58.515637853699765,-3.4358607466317324,-3.7013769270850077,-7.281772123955619,-13.140742651531582,20.162581311786486,1.5699996948242045,1.3895560603275214,3.444002151489272,-0.028187577407692288,6.916191880386236,1.707907287040797,5.180097015937747,-5.651135974238301,99.72841016285064,48.86089374378645,1.736094864448481,6,-3.1000022888183736,-5.4950027465820455,-9.22000122070314,-14.31000137329103,8.33999633789061,3,0.06915945466001339,1.2575730427997573,94.5199966430664,-1.1258689771811372,94.6999969482422,-3.833335452615029,94.88999938964844,0.06915945466001339
2752,2016-06-03,95.08000183105469,96.3499984741211,94.91999816894531,96.1999969482422,278400.0,-0.009686493953580011,1.0140875339830864,-0.7619008075733379,61.91535625624091,59.486794162403704,-2.0172447257557167,-2.5318048658727434,-6.130371106578906,-11.917486540276542,20.577851825046494,1.4300003051757812,1.4109645008755933,2.279501724243161,-1.207372995777817,5.766376444264139,0.5360643642326721,4.02293908425365,-4.268245230576568,50.583782339582314,-2.3401735238201837,1.743437360010487,6,-1.81500244140625,-4.400001525878906,-8.290000915527344,-10.85000228881836,7.6699981689453125,4,0.07225489045945377,1.1073959528100743,96.01000213623048,1.2575730427997573,94.5199966430664,-1.1258689771811372,94.6999969482422,0.07225489045945377
2753,2016-06-06,95.52999877929688,95.52999877929688,94.61000061035156,94.95999908447266,364600.0,0.004732824353977039,2.228065478978999,-0.5089305177111652,56.45159514490976,59.08505113456951,-1.9057632978984316,-2.8938971918488505,-6.345304896617961,-12.078693162934627,20.752240437444875,0.9199981689453125,1.5504475705645433,2.5794986724853572,-1.1105703547462866,6.269567699717001,0.7344641588695282,4.424533186101186,-4.164417991454457,68.09339329978773,17.017819104103367,1.8450345136158253,6,-2.0649986267089844,-4.849998474121094,-8.739997863769531,-10.779998779296875,7.489997863769531,0,0.06730870289270108,1.0140875339830864,95.08000183105469,1.1073959528100743,96.01000213623048,1.2575730427997573,94.5199966430664,0.06730870289270108
2754,2016-06-07,95.61000061035156,96.0999984741211,95.36000061035156,95.4000015258789,309700.0,0.0008374524450640575,-4.103417431796059,0.3684196436936997,74.61197526791673,60.126110678730214,-1.3869751482568944,-2.8116840550679427,-6.199941758439181,-11.836329703897377,21.01169135595467,0.7399978637695312,1.7300619782694753,2.465000534057623,-1.359604170092382,6.289605238207628,0.5526981819826204,4.377302886132625,-3.7459780538812737,71.20630538362204,15.871078179369746,1.9123023520749995,6,-1.8600006103515625,-4.930000305175781,-8.835000991821289,-10.424999237060547,6.80999755859375,1,0.06526511686993897,2.228065478978999,95.52999877929688,1.0140875339830864,95.08000183105469,1.1073959528100743,96.01000213623048,0.06526511686993897
2755,2016-06-08,96.8000030517578,96.8000030517578,94.5,95.33999633789062,747200.0,0.012446422276012337,2.150674623496379,6.952443233424092,85.90019735453882,63.31105811460735,-2.0301462196178193,-3.8792413946513733,-7.198330035577854,-12.706707684456731,20.91179152896158,2.3000030517577983,2.0147823180210764,3.4510028839111158,-0.6995128077160331,7.601518575538265,1.3757450380975484,5.526260729724683,-4.48738290352243,100.0,37.262142088701836,2.075257845813572,6,-2.2300033569335795,-5.895000457763658,-9.797500610351548,-11.450000762939439,4.919998168945327,2,0.060433866629045374,-4.103417431796059,95.61000061035156,2.228065478978999,95.52999877929688,1.0140875339830864,95.08000183105469,0.060433866629045374
2756,2016-06-09,97.86000061035156,98.12000274658205,96.7699966430664,96.98999786376952,663300.0,0.01095038765677514,-1.0610698581870286,0.5958895519580436,86.80200765262641,66.7437880697364,-2.573837143138519,-4.697280051260293,-8.064630260672402,-13.480783310279605,20.927907073002284,1.3500061035156392,2.181755198962918,4.20450057983399,-0.33019231658117576,8.739193476249156,1.9371541316264143,6.471847028041566,-5.008894513693505,92.8176259955611,24.03395127478022,2.2673464482075802,6,-1.9099998474121094,-6.2949981689453125,-10.577499389648438,-12.334999084472656,3.8499984741210938,3,0.06447984385079075,2.150674623496379,96.8000030517578,-4.103417431796059,95.61000061035156,2.228065478978999,95.52999877929688,0.06447984385079075
2757,2016-06-10,96.52999877929688,97.94000244140624,95.88999938964844,97.20999908447266,509200.0,-0.013590862689142447,-1.0918408258434038,-0.781607078652658,76.34889902176427,68.57280956278181,-1.0291175149721568,-3.2960548536357805,-6.558195049816533,-11.876237295735322,20.521064223302083,2.0500030517577983,2.131792007436971,2.72199897766113,-1.989535776831545,7.433533732153805,0.3662316004147925,5.077766354907467,-2.9412471516494634,56.07727179802752,-17.594193214525724,2.355767377246335,6,-0.5799980163574219,-4.784996032714844,-9.159996032714844,-10.669998168945312,5.410003662109361,4,0.0810110824998933,-1.0610698581870286,97.86000061035156,2.150674623496379,96.8000030517578,-4.103417431796059,95.61000061035156,0.0810110824998933
2758,2016-06-13,95.45999908447266,98.9499969482422,95.25,98.9499969482422,509700.0,-0.011084633879159478,1.1203433885462732,5.132347496325571,69.16664812301116,69.97970550376183,0.14554519201939797,-2.048330522383708,-5.390514020796303,-10.466629104035391,20.765258937232662,3.6999969482422017,2.252604160689259,1.4724994659423771,-3.2015503758758825,6.146549307760637,-0.8645254549667527,3.809524386851507,-1.2368723001743973,21.57302792874648,-54.920019607205916,2.337024920909132,6,0.904998779296875,-1.4850006103515625,-6.9499969482421875,-8.459999084472656,6.379997253417969,0,0.07636707506226159,-1.0918408258434038,96.52999877929688,-1.0610698581870286,97.86000061035156,2.150674623496379,96.8000030517578,0.07636707506226159
2759,2016-06-14,96.0500030517578,96.3000030517578,94.5500030517578,95.66000366210938,430300.0,0.006180640822791572,2.932586966585069,-0.11174774451786772,67.82608984097698,70.88474309921105,-0.26018280594483656,-2.6115627575858014,-5.850433234063459,-10.822394993650008,20.309924282893665,1.75,2.3134232413832194,1.9605033874511548,-2.803779471270346,6.7247862461726555,-0.42163804190960263,4.342644816811912,2.8999938964844034,34.83155314005478,-38.82227700534271,2.3821414293607526,6,0.6499938964844034,-1.9500045776367045,-7.2600021362304545,-8.770004272460923,5.959999084472685,1,0.0725663026533454,1.1203433885462732,95.45999908447266,-1.0918408258434038,96.52999877929688,-1.0610698581870286,97.86000061035156,0.0725663026533454
2760,2016-06-15,95.5999984741211,96.4000015258789,95.43000030517578,96.0999984741211,351600.0,-0.00468510737468919,-1.3095367847411443,-1.2820532884698617,62.47738261204877,71.27779458600375,0.4013355954361799,-1.9106151460063074,-5.207125540531507,-10.149089022187894,21.182508897536977,0.970001220703125,2.262728145941608,1.288998794555667,-3.3129282740560626,5.890925863167396,-1.0119647397501979,3.5899623288615317,3.349998474121108,23.863565429084847,-46.99085142447262,2.3009635343058634,6,1.125,-1.5,-6.80999755859375,-8.319999694824219,7.480003356933594,2,0.07133891008032167,2.932586966585069,96.0500030517578,1.1203433885462732,95.45999908447266,-1.0918408258434038,96.52999877929688,0.07133891008032167
2761,2016-06-16,96.9000015258789,96.91999816894531,95.25,95.25,562400.0,0.013598358499030017,-1.024238332817001,-3.3000030517578125,61.323374134762034,71.21201879472832,-0.8483585106759648,-2.8262633230045964,-6.346959110618229,-11.198400386709551,22.34197421224664,1.6699981689453125,2.3392369504791333,2.2530017852783146,-2.050585077269446,6.556588647826075,0.1012083540044415,4.404795216552188,1.9619955444336057,53.409130317175155,-15.766907033232414,2.151793431273877,6,-0.1750030517578125,-2.8000030517578125,-7.924999237060547,-9.435001373291016,5.6999969482421875,3,0.04974199813131008,-1.3095367847411443,95.5999984741211,2.932586966585069,96.0500030517578,1.1203433885462732,95.45999908447266,0.04974199813131008
2762,2016-06-17,96.2699966430664,97.31999969482422,95.58000183105469,97.1999969482422,1306800.0,-0.0065015982754577095,1.9743405823090217,-0.5636360273548306,56.307102643014204,71.19596407229547,-0.03553846295829999,-1.8450825981493324,-5.557579367255471,-10.337184438192821,23.821786706066778,1.7399978637695312,2.3766381728208756,1.3399971008300753,-2.5724409238308112,5.252435125490962,-0.6162219115003609,3.2962161131605114,2.5057605468750097,39.09081766415366,-27.08611152922964,1.9562190123304433,6,0.4550018310546875,-2.1699981689453125,-7.214996337890625,-8.724998474121094,5.970001220703111,4,0.056507765982123814,-1.024238332817001,96.9000015258789,-1.3095367847411443,95.5999984741211,2.932586966585069,96.0500030517578,0.056507765982123814
2763,2016-06-20,96.77999877929688,97.54000091552734,96.43000030517578,96.6999969482422,757900.0,0.005297622873317032,-2.5806753297893286,-0.08602344602408572,59.2362220623169,69.48754704945105,-0.39066379884239666,-1.975134947999308,-5.925429494641662,-10.617049454625061,25.03347085217751,1.2700042724609375,2.3371822410152276,1.544499206542966,-1.8926766159085986,4.98167502899453,-0.17408870468281634,3.263087117768748,1.911243327880868,74.58185019328675,9.531134981203792,1.7185879112257825,6,-0.05500030517578125,-2.6800003051757812,-7.4199981689453125,-8.930000305175781,4.419998168945327,0,0.0533168395039616,1.9743405823090217,96.2699966430664,-1.024238332817001,96.9000015258789,-1.3095367847411443,95.5999984741211,0.0533168395039616
2764,2016-06-21,97.06999969482422,98.16000366210938,96.58999633789062,97.16999816894531,512600.0,0.002996496375130997,-1.9622634719333223,-1.2499523173757703,61.21370845445054,66.74460383833014,-0.5048777130437685,-1.8720237584842039,-6.031193586770044,-10.684865873225846,26.399923082352363,1.57000732421875,2.337592455750894,1.5240001678466797,-1.319627569284009,4.367627904977368,0.10218629928132827,2.945814036412031,1.5384176312451245,62.54286613182318,-1.5791123259384037,1.421813868565345,6,-0.31999969482421875,-2.970001220703125,-7.709999084472656,-9.220001220703125,5.2399978637695455,1,0.049139761595371034,-2.5806753297893286,96.77999877929688,1.9743405823090217,96.2699966430664,-1.024238332817001,96.9000015258789,0.049139761595371034
2765,2016-06-22,96.8000030517578,98.5500030517578,96.63999938964844,97.43000030517578,805700.0,-0.002781463314260435,-3.0210409656357364,6.300068665598677,53.891623690320614,63.08789450918505,-0.26248407458618317,-1.2859795604851598,-5.599832731317562,-10.242135926887826,27.49129094657579,1.9100036621093608,2.412197637131584,1.011503219604478,-1.3224431196394448,3.345449558848401,-0.15546995001747632,2.1784763892264323,-2.25,46.969746010754896,-12.125771800228804,1.1669731696219594,6,-0.05000305175779829,-2.7000045776367045,-6.7300033569335795,-8.240005493164048,6.3899993896484375,2,0.05382230289483525,-1.9622634719333223,97.06999969482422,-2.5806753297893286,96.77999877929688,1.9743405823090217,96.2699966430664,0.05382230289483525
2766,2016-06-23,98.66000366210938,99.18000030517578,97.08999633789062,97.41000366210938,663500.0,0.019214881732566136,-1.211627268617193,-1.9841356342718293,66.15521800203817,61.95526328477104,-2.2317641108359823,-2.8328451393392555,-7.281265811379356,-11.92609477404207,28.205402557353665,2.379997253417983,2.354512100043536,2.580503463745117,0.34523881106115084,4.8157681164290835,1.4628711374031411,3.6981357900870933,-4.030000610351578,85.55564268139423,24.33488354222267,1.1176323263419825,6,-1.7950019836425781,-4.445003509521484,-8.500003814697266,-10.100006103515625,5.049995422363281,3,0.04480030412407965,-3.0210409656357364,96.8000030517578,-1.9622634719333223,97.06999969482422,-2.5806753297893286,96.77999877929688,0.04480030412407965
2767,2016-06-24,97.33000183105469,98.26000213623048,94.38999938964844,94.51000213623048,5062800.0,-0.01348065864268233,-1.529409271443932,2.2559997558593636,57.52508254530423,60.66175599835915,-0.8675835454332059,-1.3466359751683257,-5.766738802832791,-10.39613925283929,27.6233452866077,4.2700042724609375,2.0393909247803776,1.1075016021728459,-1.0590977473057706,3.2741009516514623,0.024201927433537662,2.190801276912154,1.8499984741210938,61.37790980114202,0.9840893090532745,1.0832996747393089,6,-0.5450019836425781,-3.115001678466797,-6.262502670288086,-8.770004272460938,4.4499969482421875,4,0.054145654412028676,-1.211627268617193,98.66000366210938,-3.0210409656357364,96.8000030517578,-1.9622634719333223,97.06999969482422,0.054145654412028676
2768,2016-06-27,98.27999877929688,98.69000244140624,96.52999877929688,96.62999725341795,1021900.0,0.009760576701633994,-1.3351410201952147,0.585106987389862,60.40527908204769,59.83722146958924,-1.5371434818494834,-2.1393251369035795,-6.559598614549486,-11.124896598022772,27.053402843570034,2.160003662109361,1.6118992107367518,1.8879985809326172,-0.3682378067307184,4.144234968595953,0.7598803871009494,3.016116774764285,0.9000015258789062,81.21082768561804,21.268286170372285,1.1281181938316693,6,-1.4949989318847656,-3.789997100830078,-7.149999618530273,-9.720001220703125,3.279998779296889,0,0.040293031478006336,-1.529409271443932,97.33000183105469,-1.211627268617193,98.66000366210938,-3.0210409656357364,96.8000030517578,0.040293031478006336
2769,2016-06-28,98.63999938964844,99.48999786376952,97.51000213623048,98.33999633789062,1036200.0,0.0036630099188339482,-1.0204126119112498,0.18181986322588842,57.66664165923867,59.30269469705478,-1.6663517416111375,-2.3073132482700203,-6.749558634919211,-11.233291742619798,26.602251877137352,1.979995727539034,1.365660766280385,2.050999069213873,-0.2702894536136995,4.372287592041445,0.8903548078000796,3.211643330627666,-4.25,83.33335826600289,27.28225282886767,1.160644261413788,6,-1.7000007629394531,-3.8050003051757812,-7.510000228881836,-10.080001831054688,-2.1500015258789205,1,0.025952935669446342,-1.3351410201952147,98.27999877929688,-1.529409271443932,97.33000183105469,-1.211627268617193,98.66000366210938,0.025952935669446342
2770,2016-06-29,98.91999816894531,100.18000030517578,98.11000061035156,99.31999969482422,814200.0,0.0028385926706144815,-1.0495080543123148,-1.3333248563145312,54.723689847208334,58.569396442882145,-1.593451153354792,-2.361867608225623,-6.848244056066591,-11.267242499004197,26.570847079294367,2.0699996948242188,1.2877802817627355,2.110997772216791,-0.218654608037383,4.440650152470965,0.9461715820897041,3.2758239623438783,-4.427998809814454,78.23830851474554,25.729273840172134,1.1648261901270907,6,-1.6349983215332031,-3.539997100830078,-7.789999008178711,-10.360000610351562,1.160003662109375,2,0.034270111730680286,-1.0204126119112498,98.63999938964844,-1.3351410201952147,98.27999877929688,-1.529409271443932,97.33000183105469,0.034270111730680286
2771,2016-06-30,102.6500015258789,102.87000274658205,98.83999633789062,98.88999938964844,1215900.0,0.037707272806082326,-1.0880817647977399,-9.39996948253829,72.4669407344711,60.36493400859957,-4.941716098617164,-5.869863919441428,-10.338891780213885,-14.729884208987869,26.606659892954674,4.0300064086914205,1.302776920523911,5.509001159667974,2.043259122113483,8.974743197222466,3.7761301408907286,7.24187217844522,-7.930482128906249,97.40564700928736,43.47469245595501,1.732871018777248,6,-4.020000457763672,-5.6399993896484375,-11.520002365112305,-13.685001373291016,-3.9800033569335938,3,0.00526060309303733,-1.0495080543123148,98.91999816894531,-1.0204126119112498,98.63999938964844,-1.3351410201952147,98.27999877929688,0.00526060309303733
2772,2016-07-01,101.9499969482422,103.5199966430664,101.62000274658205,103.0500030517578,822700.0,-0.006819333338833222,-1.1590907120501648,-0.29255464855091556,74.49051567132517,62.05985552071161,-3.745110967641139,-4.878932554816117,-9.349215868375339,-13.783194403961303,26.597044257663015,1.8999938964843608,1.4430755256575765,4.465496826171886,0.5298864232989899,8.401107229044783,2.497691624735438,6.433302027608335,-6.741448550292986,77.53933941865981,18.709166831655665,1.967805201436446,7,-2.99499893188478,-4.020000457763686,-10.8199977874756,-12.984996795654311,-2.6399993896484375,4,0.017263385864778158,-1.0880817647977399,102.6500015258789,-1.0495080543123148,98.91999816894531,-1.0204126119112498,98.63999938964844,0.017263385864778158
2773,2016-07-05,101.95999908447266,103.01000213623048,101.68000030517578,101.95999908447266,1066800.0,9.810825433897996e-05,-3.750027247956454,-0.0,73.32275536901949,63.405305177885936,-3.2889232471119243,-4.619352541136948,-9.062490705066296,-13.571412269010935,26.797805402430892,1.3300018310547017,1.5318248948993016,4.153998947143549,-0.14326233914563602,8.451260233432734,2.0053683039989494,6.302629590288149,-6.086534826914061,74.0432781291336,11.674404031928951,2.1486306431445925,7,-3.0050010681152344,-3.3100013732910156,-10.529996871948242,-12.574996948242188,-3.1299972534179688,1,-0.0017654012043158973,-1.1590907120501648,101.9499969482422,-1.0880817647977399,102.6500015258789,-1.0495080543123148,98.91999816894531,-0.0017654012043158973
2774,2016-07-06,101.8499984741211,102.87999725341795,101.41999816894531,102.12000274658205,2062000.0,-0.0010788604486002829,-1.5840580101544526,-100.0,75.3446526248051,65.78897505949531,-2.7150959117351334,-4.235029703024082,-8.683161058852221,-13.242645803864775,26.727229971433076,1.459999084472642,1.7563927511703525,3.7319984436035156,-0.7939568584302776,8.257953745637309,1.469020792586619,5.994976094620412,-5.36481162572187,69.13124965625393,1.8135682644345223,2.2629776510168935,7,-2.895000457763672,-3.200000762939453,-10.379999160766602,-12.424999237060547,-4.099998474121094,2,-0.002847333528443907,-3.750027247956454,101.95999908447266,-1.1590907120501648,101.9499969482422,-1.0880817647977399,102.6500015258789,-0.002847333528443907
2775,2016-07-07,102.6500015258789,103.36000061035156,102.0500030517578,102.33999633789062,441900.0,0.007854718347993783,-1.9438419929191084,-1.1481491946877045,74.30258534848805,66.69423809798975,-2.9033255014458064,-4.8214947579579785,-9.211236555539813,-13.842717187132536,27.301678599230637,1.5100021362304688,1.9503053555897623,4.239501571655268,-0.6678738988748449,9.14687704218538,1.7858138363902185,6.693189306920317,-5.602029893906305,81.41036195605925,11.82386474168338,2.4536877352650532,7,-3.6950035095214844,-4.000003814697266,-11.165002822875977,-13.210002899169922,-4.6300048828125,3,-0.060009776624858624,-1.5840580101544526,101.8499984741211,-3.750027247956454,101.95999908447266,-1.1590907120501648,101.9499969482422,-0.060009776624858624
2776,2016-07-08,104.16999816894531,104.36000061035156,102.72000122070312,103.0,880200.0,0.014807565713315762,1.1161240783217334,3.7741244801023797,81.05344351163032,69.30850042758155,-3.97784771673777,-6.160369244562972,-10.435714144547148,-15.162931081195609,27.508688390194212,1.7099990844726562,2.1635286460108745,5.443998336791992,-0.08618778817928785,10.974184461763272,2.6789052743063593,8.209091399277625,-6.604264536085211,93.5373372916191,19.26330649046548,2.7650930624856382,7,-3.7249984741210938,-4.7949981689453125,-12.684999465942383,-14.729999542236328,-6.360000610351548,4,-0.03926270912722274,-1.9438419929191084,102.6500015258789,-1.5840580101544526,101.8499984741211,-3.750027247956454,101.95999908447266,-0.03926270912722274
2777,2016-07-11,104.3499984741211,104.52999877929688,103.2300033569336,103.98999786376952,782100.0,0.0017279476657363624,2.6110922731318613,0.3076933109015863,80.54881116366366,71.5466706588722,-3.416637174211857,-6.033833991310871,-10.285575728207633,-15.155402158603493,28.32458671229353,1.2999954223632812,2.5520093086647364,5.23299865722656,-0.7321346598396588,11.198131974292778,2.2504319986934576,8.215565315759662,-6.1048381435118415,94.21220997267157,19.15188218876773,2.9825666585331057,7,-3.329998016357422,-4.8899993896484375,-12.63749885559082,-14.819999694824219,-7.80999755859375,0,-0.05443220304966678,1.1161240783217334,104.16999816894531,-1.9438419929191084,102.6500015258789,-1.5840580101544526,101.8499984741211,-0.05443220304966678
2778,2016-07-12,102.75,104.4499969482422,102.38999938964844,104.30999755859376,847000.0,-0.015332999497052135,1.239132237573165,-4.333319204848764,70.72992119450662,72.99814616279087,-1.247026287188703,-4.068266321147945,-8.402040923179385,-13.378148627671237,28.566577392384406,2.059997558593764,2.624275002685266,3.2685001373290987,-2.6464444303759933,9.18344470503419,0.3110278534765598,6.225972421181638,-3.750659055548226,42.765323795365454,-32.47889782465895,2.9574722838525425,7,-1.4300003051757812,-3.2900009155273438,-10.77750015258789,-13.055000305175781,-6.980003356933594,1,-0.033479342495437825,2.6110922731318613,104.3499984741211,1.1161240783217334,104.16999816894531,-1.9438419929191084,102.6500015258789,-0.033479342495437825
2779,2016-07-13,103.0199966430664,103.6500015258789,102.66000366210938,103.1999969482422,364800.0,0.002627704555390853,-1.200028822596916,0.11538499158809835,72.7006989525458,74.99559161893947,-0.9279677982262342,-3.994094305734592,-8.405308135135556,-13.474546252692988,29.2721766599168,0.9899978637695312,2.944588660989467,3.189997100830084,-2.694915856604851,9.074910058265019,0.2475406221126235,6.132453579547544,-3.3569767584332197,39.112712192901306,-38.06774224388011,2.942456478717466,7,-1.3349990844726562,-3.55999755859375,-10.94749641418457,-13.324996948242188,-6.8699951171875,2,-0.04067166519650356,1.239132237573165,102.75,2.6110922731318613,104.3499984741211,1.1161240783217334,104.16999816894531,-0.04067166519650356
2780,2016-07-14,102.41999816894531,103.68000030517578,102.30999755859376,103.22000122070312,478900.0,-0.005824097201244438,-1.6862686433198668,4.4444538634337185,65.11251514839296,74.17843322048634,0.24665505221706496,-3.0113549462636797,-7.458490980505701,-12.700439919790142,29.8781110655174,1.370002746582017,3.163392580876632,2.2489986419677734,-3.3890771124944337,7.8870743964299805,-0.570039235263323,5.06803651919887,-2.17294081695249,4.954979723691742,-68.22627279555535,2.8190378772311018,7,0.5550003051757812,-2.9599990844726562,-10.204998016357422,-12.724998474121094,-4.869995117187514,3,-0.04559654610852448,-1.200028822596916,103.0199966430664,1.239132237573165,102.75,2.6110922731318613,104.3499984741211,-0.04559654610852448
2781,2016-07-15,101.72000122070312,103.0199966430664,101.62000274658205,102.5999984741211,704700.0,-0.00683457294236145,-1.5925952089971243,1.0999923706345724,68.5859453732655,73.52236985403528,0.89497437021015,-2.0361345463854263,-6.378164161824557,-11.847319518270183,30.114460678800377,1.3999938964843608,3.422652864565805,1.3080017089843778,-4.150567121821709,6.7665705397904645,-1.4212827064186655,4.037286124387421,-0.9589908974338215,3.436378366048414,-68.29515273119338,2.729284415403044,7,1.2549972534179688,-2.2600021362304688,-8.982500076293945,-11.704998016357422,-4.669998168945327,4,-0.0363744055567673,-1.6862686433198668,102.41999816894531,-1.200028822596916,103.0199966430664,1.239132237573165,102.75,-0.0363744055567673
2782,2016-07-18,101.70999908447266,102.5199966430664,100.9800033569336,101.87000274658205,640600.0,-9.833008366533225e-05,1.1095921907986874,0.18182291079651008,65.7773663224433,72.68399329330458,0.9692831380416322,-1.6840255065151268,-6.1345264743999195,-11.686210343365687,30.033997170389092,1.5399932861328125,3.742946977584424,1.0259994506835994,-4.0952629097710656,6.147261811138264,-1.534631729543733,3.586630630910932,2.8199996948242188,21.037379704893507,-47.45049325597549,2.560631180227331,7,1.0450019836425781,-2.25,-7.952497482299805,-10.474998474121094,-4.75,0,-0.038344327607749196,-1.5925952089971243,101.72000122070312,-1.6862686433198668,102.41999816894531,-1.200028822596916,103.0199966430664,-0.038344327607749196
2783,2016-07-19,101.94000244140624,102.44000244140624,101.54000091552734,101.7300033569336,480100.0,0.002261364261173071,-2.0508321156556226,-1.312464238031456,65.36313484131009,71.57493576180514,0.8226560290503073,-1.589107833939181,-6.192393693564114,-11.781874659533472,29.857695001536648,0.900001525878892,3.4877606651384383,0.9980026245116989,-3.805172800429659,5.801178049453057,-1.4035850879589873,3.399590336982385,2.5189964294433764,35.555561834899194,-29.77162948819698,2.4015877124706795,7,0.8149986267089986,-2.4800033569335795,-8.092500686645494,-10.374999999999986,-5.56999969482419,1,-0.05297235036837222,1.1095921907986874,101.70999908447266,-1.5925952089971243,101.72000122070312,-1.6862686433198668,102.41999816894531,-0.05297235036837222
2784,2016-07-20,101.83999633789062,102.3499984741211,101.0199966430664,102.2699966430664,386400.0,-0.0009810290476801597,3.5084504674589114,-2.047629427793054,63.825732124769424,70.41084095916975,1.029340247112799,-1.1735935299902565,-5.891751820287638,-11.539562041193406,29.2800800069624,1.3300018310546875,3.2501818896459156,0.6594966888427791,-3.7952161716721804,5.114209549357739,-1.5678597414147077,2.886853119100266,2.549422622680666,31.851627888576807,-30.527017494562664,2.227356430257483,7,0.9150047302246094,-2.3799972534179688,-6.6699981689453125,-9.859996795654297,-7.30999755859375,2,-0.05960329843968992,-2.0508321156556226,101.94000244140624,1.1095921907986874,101.70999908447266,-1.5925952089971243,101.72000122070312,-0.05960329843968992
2785,2016-07-21,102.01000213623048,102.47000122070312,101.33000183105469,101.72000122070312,387300.0,0.0016693421489903937,-1.1308405883904824,-0.6744202551409993,45.428585753117765,66.45252343044612,0.8482007694141629,-0.9837012096530344,-5.887247612794525,-11.547583475583153,28.537274015099463,1.1399993896484375,3.045919610730607,0.5690025329590043,-3.3887569633413506,4.526762029259359,-1.4098772151911731,2.5478822811091817,2.311228512268059,50.49030240925174,-7.149594479646886,1.9788797481501794,7,0.7449989318847514,-2.5500030517578267,-6.610004425048842,-10.030002593994155,-8.010002136230483,3,-0.05744535327551281,3.5084504674589114,101.83999633789062,-2.0508321156556226,101.94000244140624,1.1095921907986874,101.70999908447266,-0.05744535327551281
2786,2016-07-22,103.08000183105469,103.5,101.52999877929688,102.5,480800.0,0.010489164517370142,1.7746531844704012,1.999999999999902,57.66623671586596,63.9100151584686,-0.43882161791795227,-1.797759456342689,-6.734790320542018,-12.453640202057443,27.70037384289369,1.970001220703125,2.851764167019496,1.4180023193359403,-2.3761457171285087,5.212150355800389,-0.4790716988962771,3.315076337568158,1.1744042716125591,83.3333837923591,27.04528042092224,1.8970740182322217,7,-0.3650016784667969,-3.6200027465820312,-7.667503356933594,-11.10000228881836,-8.34000396728517,4,-0.053647639513631384,-1.1308405883904824,102.01000213623048,3.5084504674589114,101.83999633789062,-2.0508321156556226,101.94000244140624,-0.053647639513631384
2787,2016-07-25,102.5999984741211,103.8499984741211,102.11000061035156,103.16000366210938,366700.0,-0.004656609899176267,-1.259736142005737,-0.9655231380389887,54.08162272310595,62.06020421720186,-0.2605621342995619,-0.9514806852525197,-6.089737438228497,-11.814333483693545,28.785256852946578,1.7399978637695312,2.6121307229432773,0.6744991302490178,-2.540724581364387,3.8897228418624223,-0.9331127255576774,2.282110986055713,1.588919573631486,55.830417270997,1.7143544029516988,1.607611855806702,7,-0.18499755859375,-3.1399993896484375,-7.1875,-10.619998931884766,-7.970001220703139,0,-0.05409352343960494,1.7746531844704012,103.08000183105469,-1.1308405883904824,102.01000213623048,3.5084504674589114,101.83999633789062,-0.05409352343960494
2788,2016-07-26,102.23999786376952,103.27999877929688,101.69000244140624,102.51000213623048,591700.0,-0.0035087779308532463,-1.321170809943838,0.4821460198090452,52.410375961688906,59.80572388488442,0.021776823709529936,-0.29470520446771786,-5.513564504724812,-11.321212737898477,29.61059679196387,1.5899963378906392,2.0964763671008626,0.11649856567380823,-2.6029850159111447,2.835982147258761,-1.2432432251186754,1.4762403564662918,1.88474189016668,43.109555877864565,-8.7309783503175,1.3597417907924787,7,0.1750030517578267,-2.779998779296861,-6.827499389648423,-10.259998321533189,-7.509994506835923,1,-0.051643181627724966,-1.259736142005737,102.5999984741211,1.7746531844704012,103.08000183105469,-1.1308405883904824,102.01000213623048,-0.051643181627724966
2789,2016-07-27,101.1999969482422,102.45999908447266,100.26000213623048,102.2699966430664,456700.0,-0.010172153142188778,2.034468969508807,3.962899124045871,41.296501015267054,57.15950009231488,0.8677100703759351,0.9980905272124119,-4.334008294007546,-10.13027404143675,29.75079931948014,2.1999969482421733,1.5272436157487306,-1.051502227783189,-3.2766911667963257,1.1736867112299478,-2.1640966972897644,0.061092241723386564,2.8618480777539475,26.18372620859094,-21.01107882593604,1.1125944695065688,7,0.8550033569335795,-1.7399978637695455,-5.787498474121108,-9.219997406005874,-7.199996948242202,2,-0.047727216870672606,-1.321170809943838,102.23999786376952,-1.259736142005737,102.5999984741211,1.7746531844704012,103.08000183105469,-0.047727216870672606
2790,2016-07-28,102.30999755859376,102.5,100.58000183105469,101.08999633789062,359700.0,0.010968385808541647,1.3999885559518588,-1.1401883819262015,38.257591812671734,53.78968303002668,-0.2900353691964739,0.16346284037472003,-5.197122153406397,-11.085182002875754,29.612843777166542,1.9199981689453125,1.1937062845279627,-0.1110015869140426,-1.6904339250094154,1.4684307511813302,-0.9007177559617361,0.6787145821336509,1.5997737518117532,57.10299480605614,15.11875738704861,0.7897161690476893,7,-0.25499725341798296,-2.849998474121108,-6.884998321533217,-10.329998016357436,-7.849998474121108,3,-0.07604338740054428,2.034468969508807,101.1999969482422,-1.321170809943838,102.23999786376952,-1.259736142005737,102.5999984741211,-0.07604338740054428
2791,2016-07-29,103.19000244140624,103.7699966430664,102.06999969482422,102.62000274658205,584200.0,0.00860135767580772,-1.0359174200857961,0.4672123971283201,43.27149878345916,51.28903108125067,-1.050011928095742,-0.7104367072344786,-5.783008808640915,-11.801805829600525,28.747516289169045,1.6999969482421875,0.8099276742706962,0.7420032501220533,-0.8719963491018063,2.356002849345913,-0.06499654948987654,1.549003049733983,-2.930000305175753,81.61569064154939,44.32789887008479,0.8069997996119318,7,-1.1350021362304545,-3.7300033569335795,-7.765003204345689,-11.210002899169908,-8.870002746582017,4,-0.08905903889889466,1.3999885559518588,102.30999755859376,2.034468969508807,101.1999969482422,-1.321170809943838,102.23999786376952,-0.08905903889889466
2792,2016-08-01,103.70999908447266,104.18000030517578,102.75,103.1500015258789,753200.0,0.005039215338343395,-1.102940681484141,0.9824523831832482,56.366028018233656,50.28935254535328,-1.4041333587236267,-1.1508209802932754,-6.010643052902978,-12.134099460007647,27.709571821151613,1.4300003051757812,0.6235393229370487,1.1739997863769531,-0.5158137801230964,2.8638133528770027,0.32909300312692835,2.018906569626978,-3.379797058105453,88.01016734072654,49.2913357333953,0.844906783250027,8,-1.4899978637695312,-4.25,-8.169998168945312,-11.614997863769531,-10.290000915527344,0,-0.08649118985525206,-1.0359174200857961,103.19000244140624,1.3999885559518588,102.30999755859376,2.034468969508807,101.1999969482422,-0.08649118985525206
2793,2016-08-02,101.77999877929688,103.70999908447266,101.16000366210938,103.4499969482422,591500.0,-0.018609587524957782,1.328760346701597,-2.9821525885558837,43.2608957055723,48.00437072099805,0.5596352061031951,0.8063444246190414,-3.8066134383241206,-10.010544537358584,26.2254073801654,2.5499954223632812,0.3979672406290149,-0.7470005035400362,-2.4515839536961153,0.9575829466160428,-1.5992922286180686,0.1052912215379962,-1.295804821777324,38.77544268025404,0.10203762610590417,0.852291725078036,8,0.44000244140625,-1.25,-6.279998779296875,-9.68499755859375,-9.05999755859375,1,-0.07024957370438978,-1.102940681484141,103.70999908447266,-1.0359174200857961,103.19000244140624,1.3999885559518588,102.30999755859376,-0.07024957370438978
2794,2016-08-03,101.55999755859376,101.72000122070312,100.0199966430664,101.4800033569336,1134300.0,-0.002161536877006376,7.499990463293216,-0.047900772077307203,45.124725576052455,47.970608479101905,0.8222054254281801,1.057736223233448,-3.3156147346000893,-9.6062026669061,24.792869335921498,1.7600021362304688,0.22139739677051296,-0.9525016784667883,-2.686021354624941,0.7810179976913645,-1.8192615165458648,-0.08574184038771193,2.620002746582017,37.01922018853425,-5.674817115982989,0.8667598380790752,8,0.5400009155273295,-0.5399971008300923,-5.922496795654311,-9.46499633789064,-12.70999908447267,2,-0.06725083069955462,1.328760346701597,101.77999877929688,-1.102940681484141,103.70999908447266,-1.0359174200857961,103.19000244140624,-0.06725083069955462
2795,2016-08-04,96.48999786376952,101.8000030517578,94.62000274658205,101.8000030517578,2932500.0,-0.049921227025425785,1.7043289228483514,-66.37987601334062,30.17439987320988,44.915959941029,5.617598835244053,5.947513887875985,1.9369167689366549,-4.390649615915365,23.909521318626684,7.180000305175753,-0.10133433916816159,-5.714501190185558,-8.914123318441938,-2.5148790619291788,-7.314312254313748,-4.1146901260573685,7.606802368164082,19.56062337595979,-26.938492986025754,1.5998110641281926,8,2.910003662109389,3.085002899169936,-0.6024990081786967,-4.239997863769517,-6.949996948242173,3,-0.025805761414618877,7.499990463293216,101.55999755859376,1.328760346701597,101.77999877929688,-1.102940681484141,103.70999908447266,-0.025805761414618877
2796,2016-08-05,100.08000183105469,100.51000213623048,96.79000091552734,96.79000091552734,1404600.0,0.037205970015190104,-1.2613982890681792,-0.6195852544493982,45.14014724662102,43.92246266586401,1.740304192169802,2.1453817799235537,-1.4537675494998155,-7.808914761096148,22.648793845472685,4.020004272460966,-0.3251228701125939,-1.9199974060058622,-5.113491171843847,1.273496359832123,-3.516744288924855,-0.32325052308686963,3.6377265014648543,57.11297572000428,7.0877187125794805,1.5967468829189941,8,-0.6800003051757812,-0.5050010681152344,-3.7475013732910156,-7.4850006103515625,-12.1300048828125,4,-0.05615510235570509,1.7043289228483514,96.48999786376952,7.499990463293216,101.55999755859376,1.328760346701597,101.77999877929688,-0.05615510235570509
2797,2016-08-08,98.66999816894531,99.86000061035156,98.30999755859376,99.86000061035156,947500.0,-0.014088765350840027,1.6050418013027405,-0.36170276907522025,40.891366938887614,42.642572774441646,2.832030071341137,3.2759978580150744,0.0907329662896359,-6.2495950016725885,21.265311411226957,1.7700042724609233,-0.38702549107910045,-3.0460010528564396,-6.367246921827359,0.2752448161144798,-4.706623987341899,-1.38537811837098,4.683821140136729,44.554423036248366,-6.999549992912094,1.6606229344854604,8,0.7300033569335938,0.9050025939941406,-0.8499965667724609,-4.7299957275390625,-11.720001220703125,0,-0.044086333787834,-1.2613982890681792,100.08000183105469,1.7043289228483514,96.48999786376952,7.499990463293216,101.55999755859376,-0.044086333787834
2798,2016-08-09,99.30999755859376,99.47000122070312,98.66000366210938,98.77999877929688,549400.0,0.006486261290413964,-1.1039197812215131,-0.44537621172489267,43.15847501407046,42.849458774308694,1.9363276366548376,2.492879415969341,-0.41809955492065853,-6.734402141699761,20.457911772439672,0.80999755859375,-0.6414524357594331,-2.234001541137687,-5.683599767459256,1.2155966851838826,-3.9588006542984715,-0.5092024279769021,3.6944690879882813,65.32025922938894,10.808351759319791,1.724799113160783,8,0.09000396728514204,0.2650032043456889,-0.8675003051757955,-5.044998168945327,-11.500000000000014,1,-0.059309229024734456,1.6050418013027405,98.66999816894531,-1.2613982890681792,100.08000183105469,1.7043289228483514,96.48999786376952,-0.059309229024734456
2799,2016-08-10,98.83000183105469,99.38999938964844,98.58000183105469,99.36000061035156,568900.0,-0.004833307213162219,1.7457714788186003,-0.9999999999999731,41.54255718491731,43.21445492678043,2.285086619354587,2.785700734224079,0.19631510916477168,-6.1093713382114885,19.617166570656003,0.80999755859375,-0.8657610123479884,-2.504497528076172,-6.083180532954231,1.0741854768018868,-4.293839030515201,-0.7151560256371425,3.839086259527363,58.635082249757495,3.4651588092336354,1.789341502439027,8,0.5699996948242188,0.7449989318847656,-0.02750396728515625,-4.56500244140625,-12.819999694824219,2,-0.061823338026405494,-1.1039197812215131,99.30999755859376,1.6050418013027405,98.66999816894531,-1.2613982890681792,100.08000183105469,-0.061823338026405494
2800,2016-08-11,97.75,99.08000183105469,97.72000122070312,99.0,1093200.0,-0.010927874239048396,-1.0763406793085775,2.358495998157425,35.83200904007602,42.3878449552934,2.9616818996315146,3.6869301970170625,1.4067604240500344,-4.892654956641891,19.117317228168368,1.3600006103515625,-1.0980803599896376,-3.350999450683588,-7.228410444721746,0.5264115433545697,-5.28970494770266,-1.4122939536645163,4.597124676822048,25.806418533679974,-24.735203202136596,1.9387054970190787,8,1.6500015258789062,1.8250007629394531,1.0524978637695312,-3.4850006103515625,-11.370002746582031,3,-0.09104860896039801,1.7457714788186003,98.83000183105469,-1.1039197812215131,99.30999755859376,1.6050418013027405,98.66999816894531,-0.09104860896039801
2801,2016-08-12,98.0199966430664,98.87000274658205,97.75,97.9800033569336,593400.0,0.0027621139955642526,-3.480010986328182,-0.03199462890625,37.68817116089816,40.31252752670058,2.1022732929534556,3.29443313550928,1.2249994319309963,-5.00924732111983,19.123215692494856,1.1200027465820455,-1.1504862192313254,-2.8960025787353487,-6.995756473654538,1.2037513161838405,-4.945879526194943,-0.8461256312757541,4.018043156546042,14.018481678752487,-34.37304532848235,2.049876947459595,8,1.1450042724609375,1.5550041198730469,0.782501220703125,-3.7549972534179688,-12.3699951171875,4,-0.08651291591468246,-1.0763406793085775,97.75,1.7457714788186003,98.83000183105469,-1.1039197812215131,99.30999755859376,-0.08651291591468246
2802,2016-08-15,97.80999755859376,98.45999908447266,97.6999969482422,98.0,632700.0,-0.0021424106474655646,-2.70729438035002,-4.750858450972556,37.99458209743383,39.72738157024074,1.5503837915462526,3.370057598355359,1.5525944640826594,-4.629859964426785,19.608140368791727,0.7600021362304545,-1.2835205356290658,-2.911001586914054,-7.2175259994435805,1.3955228256154726,-5.064263793178824,-0.7577393806492836,3.9313207588974706,6.214708747489253,-41.07507130912791,2.1532622062647646,8,0.40000534057615766,1.765003204345689,2.100002288818345,-3.1249961853027486,-11.099998474121108,0,-0.10080769713182824,-3.480010986328182,98.0199966430664,-1.0763406793085775,97.75,1.7457714788186003,98.83000183105469,-0.10080769713182824
2803,2016-08-16,96.54000091552734,97.5500030517578,96.20999908447266,97.0999984741211,932800.0,-0.012984323430798805,-1.196725617229884,2.9473176999680972,37.52677741813614,38.88316510825004,2.233830658021361,4.442527596216735,2.913347190461451,-3.1942242527670714,20.306348791648123,1.599998474121108,-1.5896160050862136,-3.9109981536865206,-8.559280253771277,0.7372839463982359,-6.235139203728906,-1.5868571036441352,4.916464779127523,10.377415075010376,-37.94704152079268,2.324141050042382,8,1.6700019836425781,2.99499893188478,3.6999988555908203,-1.7700004577636719,-8.730003356933594,1,-0.09933710251024785,-2.70729438035002,97.80999755859376,-3.480010986328182,98.0199966430664,-1.0763406793085775,97.75,-0.09933710251024785
2804,2016-08-17,95.7699966430664,96.9000015258789,95.23999786376952,96.75,678900.0,-0.007976012690684486,1.5937427357203109,1.7500136239782016,32.17012131733074,39.10491193537458,2.342489202412324,4.990322750710362,3.764452130432531,-2.2690411334414478,21.539979671040598,1.6600036621093892,-2.1357746525727492,-4.37750244140625,-9.419875029902741,0.664870147090241,-6.898688735654503,-1.8563161471579974,5.413010533665542,13.802037284653926,-32.03177829007125,2.5211862942482464,8,2.1050033569335938,3.6300048828125,4.620002746582031,-0.9999961853027344,-9.299995422363281,2,-0.08311579162041194,-1.196725617229884,96.54000091552734,-2.70729438035002,97.80999755859376,-3.480010986328182,98.0199966430664,-0.08311579162041194
2805,2016-08-18,96.1500015258789,96.79000091552734,95.41000366210938,95.56999969482422,600600.0,0.003967890739609903,-2.066681360415042,-0.5918365758149022,30.269060117819492,37.4525689210633,2.1335494940282587,4.372997423842179,3.43327252033356,-2.515948756197403,22.77249070310315,1.3799972534179688,-2.442076831607963,-3.7044975280761747,-8.967382769008069,1.558387712855719,-6.335940148542122,-1.0730549076102278,4.770485473647042,25.068937687056724,-15.567906924297624,2.6314426204659442,8,1.3999977111816406,3.25,4.422496795654297,-1.3800010681152344,-10.050003051757812,3,-0.10546021038719633,1.5937427357203109,95.7699966430664,-1.196725617229884,96.54000091552734,-2.70729438035002,97.80999755859376,-0.10546021038719633
2806,2016-08-19,97.5500030517578,97.73999786376952,95.37999725341795,95.70999908447266,784800.0,0.01456059806199872,1.126132813708233,3.1724106179789815,33.547026921724154,36.63653114137848,0.3765218916870623,2.674587630855413,2.0651989609113315,-3.780386436193126,23.241432229992277,2.3600006103515625,-2.7602622527508913,-2.027996063232436,-7.156720216991161,3.100728090526289,-4.5923581401117985,0.5363660136469264,3.1184645776504,71.7392643560506,35.56247744823742,2.564362076879364,8,-0.19500350952147016,1.849998474121108,3.6674957275390767,-2.7800025939941264,-12.030006408691392,4,-0.11450543771293664,-2.066681360415042,96.1500015258789,1.5937427357203109,95.7699966430664,-1.196725617229884,96.54000091552734,-0.11450543771293664
2807,2016-08-22,97.0500030517578,97.62000274658205,96.4800033569336,97.62000274658205,765600.0,-0.005125576467021831,2.9999999999998503,-0.309781774908486,36.321592279003596,35.87687750414882,0.695722045865736,2.885413610848545,2.634851663278269,-3.1492278866225547,23.556759202565637,1.1399993896484517,-2.448558344670971,-2.2504962921142777,-7.290572855340642,2.7895802711120865,-4.77053457372746,0.2695419894989044,3.3765259823373555,72.40020751953125,35.04220217629536,2.5200382816131843,8,0.2649955749511861,2.349998474121108,4.167495727539077,-2.2800025939941264,-10.42000579833983,0,-0.11746523614016946,1.126132813708233,97.5500030517578,-2.066681360415042,96.1500015258789,1.5937427357203109,95.7699966430664,-0.11746523614016946
2808,2016-08-23,96.95999908447266,97.61000061035156,96.8000030517578,96.91999816894531,708000.0,-0.0009273978820705242,-4.785879724242681,-0.07017708235734682,36.59674986228418,35.32734335718959,0.46636620959726827,2.697893923086639,2.829393132540929,-2.9619058744367948,24.234249211911017,0.8099975585937642,-2.632510290693517,-2.076500320434576,-7.020494794018262,2.86749415314911,-4.548497557226426,0.39549691635727413,3.234268898121968,68.80004882812557,30.102121314402588,2.471997236791844,8,0.20000076293945312,2.44000244140625,4.147500991821289,-2.1899986267089844,-10.459999084472656,1,-0.10571369736781955,2.9999999999998503,97.0500030517578,1.126132813708233,97.5500030517578,-2.066681360415042,96.1500015258789,-0.10571369736781955
2809,2016-08-24,96.37000274658205,97.08999633789062,95.87999725341795,97.08999633789062,883500.0,-0.006084945786525853,2.3611384853398154,-17.999427808506226,49.52683343020504,36.84899051164837,0.7495366268191503,3.064610132618938,3.50020599890415,-2.2653783492068413,26.141971135825337,1.2099990844726705,-2.6409082223857894,-2.4249969482421676,-7.39581022586826,2.545816329383925,-4.910403587055214,0.06040969057087864,3.60129462657207,41.94937445446731,0.7963910375590544,2.4854066388130462,8,0.6849975585937358,3.029998779296861,4.7374973297119,-1.4200019836425923,-9.180000305175795,2,-0.08882437422460165,-4.785879724242681,96.95999908447266,2.9999999999998503,97.0500030517578,1.126132813708233,97.5500030517578,-0.08882437422460165
2810,2016-08-25,94.52999877929688,96.2300033569336,94.31999969482422,96.12000274658205,788500.0,-0.019093119382010526,1.1104952348034278,2.2083584999629755,24.611166410026968,35.39598998377379,2.3297471155394334,4.523809207544517,5.415818961617219,-0.29588820422252127,28.316291111164833,2.0500030517578267,-2.8057861177023966,-3.8760009765624943,-8.905938316796153,1.1539363636711641,-6.3909696466793235,-1.361032306445665,5.227246808794362,6.140327394895021,-31.630883483644443,2.5149686701168323,8,1.8600006103515625,4.720001220703125,6.57750129699707,2.2350006103515625,-7.019996643066406,3,-0.0852639126486372,2.3611384853398154,96.37000274658205,-4.785879724242681,96.95999908447266,2.9999999999998503,97.0500030517578,-0.0852639126486372
2811,2016-08-26,94.0,94.9800033569336,93.33000183105469,94.5500030517578,693200.0,-0.00560667286724803,1.340421617643876,0.3459130059259494,26.766185319075603,34.148390341733986,2.491555030486083,4.564014311701328,5.9749176021061885,0.33596270201206835,29.97709477028251,1.6500015258789062,-2.932954475823621,-3.9464996337890597,-8.812701562049497,0.919702294471378,-6.3796005979192785,-1.5133986696588408,5.431010834495211,15.617669602826915,-20.415814983219384,2.43310096413022,8,1.5349998474121094,4.755001068115234,7.107500076293945,2.8899993896484375,-6.30999755859375,4,-0.08404256942424371,1.1104952348034278,94.52999877929688,2.3611384853398154,96.37000274658205,-4.785879724242681,96.95999908447266,-0.08404256942424371
2812,2016-08-29,94.73999786376952,94.91999816894531,93.79000091552734,93.9499969482422,515400.0,0.00787231769967578,-1.0360439620864808,-1.4363573311138709,27.487689616733647,33.03293614157816,1.4195635102864372,3.286026703717482,5.293528463162474,-0.2952492699246392,31.508657456828637,1.1299972534179688,-2.8449613451715976,-2.758001708984395,-7.001146206307226,1.485142788338436,-4.8795739576458175,-0.6364294603229723,4.202932250450459,32.94384193601256,0.5895349483481596,2.1215722486614177,8,0.7950019836425923,4.015003204345717,6.347501754760756,2.1500015258789205,-6.459999084472642,0,-0.09731899333543292,1.340421617643876,94.0,1.1104952348034278,94.52999877929688,2.3611384853398154,96.37000274658205,-0.09731899333543292
2813,2016-08-30,94.62999725341795,95.01000213623048,94.05999755859376,94.61000061035156,559900.0,-0.001161078877263022,1.4358891595018528,0.025312177078990524,28.527598029464258,32.628211331815216,1.3747024245647452,2.985995717705265,5.4456265579523375,-0.0890910571429373,34.21142151742968,0.9500045776367188,-2.8379399426240326,-2.510502243042012,-6.426840525495308,1.4058360394112839,-4.46867138426866,-0.5523331018153641,3.8638985981487934,34.574396850840685,5.315396452047175,1.958169141226645,8,0.9050025939941548,4.12500381469728,6.3075027465820455,2.260002136230483,-7.249999999999986,1,-0.0845397889907582,-1.0360439620864808,94.73999786376952,1.340421617643876,94.0,1.1104952348034278,94.52999877929688,-0.0845397889907582
2814,2016-08-31,94.7300033569336,95.2300033569336,94.0999984741211,94.73999786376952,681900.0,0.00105681186112494,1.2828254804950603,-0.4998092331167754,32.84094899149058,32.913976762223115,1.2423004198618486,2.4749603438382053,5.380398950836479,-0.07365827181612872,37.146236331178386,1.1300048828125,-2.837011275965949,-2.0689964294433594,-5.527021080207092,1.3890282213203733,-3.7980087548252186,-0.33998410406150015,3.350780972992183,48.27588928438948,17.81263323524615,1.729012325381863,8,0.8049964904785156,4.024997711181641,6.207496643066406,2.1599960327148438,-7.8300018310546875,2,-0.08687852913847927,1.4358891595018528,94.62999725341795,-1.0360439620864808,94.73999786376952,1.340421617643876,94.0,-0.08687852913847927
2815,2016-09-01,94.0,94.72000122070312,93.81999969482422,94.12999725341795,685000.0,-0.007706147271873465,-2.673491630984819,13.006870229024706,28.29379540243326,32.33028437119079,1.8274270681397695,3.171456834067655,6.146119289114836,0.7570549262833737,38.00434020601819,0.910003662109375,-2.754534647145647,-2.6744998931884822,-6.351715715061559,1.0027159286845944,-4.5131078041250134,-0.835891982251951,3.7007217300160846,35.26303320390143,2.6072789409854167,1.8386079109365372,9,1.4750022888183594,4.755001068115234,6.757499694824219,2.8899993896484375,-6.589996337890625,3,-0.07244678253823134,1.2828254804950603,94.7300033569336,1.4358891595018528,94.62999725341795,-1.0360439620864808,94.73999786376952,-0.07244678253823134
2816,2016-09-02,94.45999908447266,95.12999725341795,93.2300033569336,94.29000091552734,947100.0,0.004893607281623913,1.5165573621399047,-1.3077058512824953,32.3870013325342,31.893107599360857,0.9867872632971455,2.3914439596961756,5.667956269400264,0.3976308998266802,38.98023877701504,1.8999938964843608,-2.4859271169669483,-1.9335006713867244,-5.365745626220786,1.498744283447337,-3.649623148803755,-0.2173781939696937,2.8910650536265194,61.499786376953125,24.446063041657084,1.71612247741703,9,0.9600028991699219,4.245002746582031,6.2975006103515625,2.4300003051757812,-6.519996643066406,4,-0.07357608528057491,-2.673491630984819,94.0,1.2828254804950603,94.7300033569336,1.4358891595018528,94.62999725341795,-0.07357608528057491
2817,2016-09-06,94.31999969482422,94.77999877929688,93.52999877929688,94.4000015258789,519100.0,-0.0014821023820171808,1.976203451407811,-0.4706040750381474,36.75420116425368,31.910602188468584,0.7809347027911429,2.3071307188428705,5.830666911761853,0.6471941744287335,40.008876119432124,1.25,-2.2121176772875373,-1.8560001373291044,-5.23168046437776,1.5196801897195513,-3.5438403008534323,-0.16815997380477654,2.6189583651583916,54.49981689453125,13.490431736343062,1.6878401635243292,9,0.8400001525878906,4.385002136230469,6.4375,2.5699996948242188,-6.0500030517578125,1,-0.07029259197274773,1.5165573621399047,94.45999908447266,-2.673491630984819,94.0,1.2828254804950603,94.7300033569336,-0.07029259197274773
2818,2016-09-07,93.41999816894531,94.43000030517578,92.7300033569336,94.43000030517578,769400.0,-0.009542000941379247,2.3663234705362473,12.624737745565517,36.19275164175086,30.429037545307004,1.258303479466349,2.891491558364706,6.712763924161322,1.6317215086496617,41.18856610750562,1.6999969482421875,-2.125056048614397,-2.4615016937255803,-5.711320561950302,0.7883171744991415,-4.086411127837934,-0.8365922596132265,3.1480644207323962,27.59979248046875,-16.155036025240918,1.6249094341123607,9,1.0600051879882812,4.8000030517578125,7.420001983642578,3.470001220703125,-5.8899993896484375,2,-0.055020332802330096,1.976203451407811,94.31999969482422,1.5165573621399047,94.45999908447266,-2.673491630984819,94.0,-0.055020332802330096
2819,2016-09-08,92.72000122070312,93.54000091552734,92.36000061035156,93.13999938964844,586900.0,-0.007493009654916505,-1.0701770823573504,0.415838891700596,30.577595525014914,31.091974113639,1.548992190280174,3.2783555164227494,7.374747509673313,2.415746325875375,42.44457404259185,1.1800003051757812,-2.1234736002919448,-2.8559986114501896,-6.087458673988522,0.37546145108814244,-4.471728642719356,-1.2402685801810236,3.3874942610452905,12.996427676281986,-31.753803027219075,1.615730031269168,9,1.0750007629394531,4.3600006103515625,8.654998779296875,4.1699981689453125,-5.650001525878906,3,-0.05759279440230214,2.3663234705362473,93.41999816894531,1.976203451407811,94.31999969482422,1.5165573621399047,94.45999908447266,-0.05759279440230214
2820,2016-09-09,88.8499984741211,92.37000274658205,88.8499984741211,91.77999877929688,1091500.0,-0.041738596803619465,-1.402733041524222,6.97622161671208,11.504440911070404,29.396224734971756,5.060747634202585,6.795831103550199,11.151956791743942,6.3503615228618315,43.76474833517388,3.8700027465820312,-2.2434677038909,-6.281001281738284,-10.539822549978652,-2.022180013497916,-8.410411915858475,-4.151590647618093,6.732847725631757,0.0,-39.628739567148926,2.1294106341201857,9,3.19000244140625,6.475002288818359,12.710000991821289,8.31500244140625,-1.7299957275390625,4,-0.021947067886671445,-1.0701770823573504,92.72000122070312,2.3663234705362473,93.41999816894531,1.976203451407811,94.31999969482422,-0.021947067886671445
2821,2016-09-12,89.54000091552734,89.91999816894531,88.91999816894531,89.08999633789062,957900.0,0.007765925191402401,-1.5316426357113195,-0.1535851640840431,17.319436208972164,28.266418800776037,4.103041276420186,5.731828674613951,10.255018020337843,5.735068714665346,45.15626648696479,1.0699996948242188,-2.618103394666349,-5.166999053955081,-9.879152477574905,-0.4548456303352566,-7.523075765765,-2.8109223421451617,4.965589648124421,11.635790993197874,-22.862459419780073,2.356076711809913,9,2.5,5.1399993896484375,9.947500228881836,7.814998626708984,-0.94000244140625,0,-0.02378822014339066,-1.402733041524222,88.8499984741211,-1.0701770823573504,92.72000122070312,2.3663234705362473,93.41999816894531,-0.02378822014339066
2822,2016-09-13,87.94999694824219,89.5999984741211,87.2699966430664,88.87999725341797,902400.0,-0.017757470974175904,-1.034935283436891,-2.066646321821542,15.319503332203709,26.79885272330264,5.172542428477215,6.898985962252027,11.637909786104231,7.417800390142403,46.71344029607467,2.3300018310546875,-2.587547033952518,-6.264002990722659,-11.62739483104437,-0.9006111504009482,-8.945698910883507,-3.5823070705618107,5.650698881084665,9.497206108627179,-19.808567563898265,2.681695920160854,9,3.3000030517578125,5.615001678466797,11.537504196166992,9.605003356933594,0.45000457763671875,1,-0.00011363851259504898,-1.5316426357113195,89.54000091552734,-1.402733041524222,88.8499984741211,-1.0701770823573504,92.72000122070312,-0.00011363851259504898
2823,2016-09-14,86.94999694824219,87.62999725341797,85.36000061035156,87.12999725341797,2023700.0,-0.011370097040349969,2.8474509423592926,0.1935486517305594,14.85076866053619,24.799943797641042,5.552470167646675,7.529743127298758,12.414584844203347,8.506133653916535,47.92340961799726,2.589996337890625,-2.6159277125574505,-6.784502792358396,-12.93002606257322,-0.6389795221435719,-9.857264427465807,-3.7117411572509837,5.511173027557788,19.437607317503115,-7.927258808270835,3.072761635107411,9,3.295001983642578,5.465003967285156,12.537504196166992,10.890003204345703,-0.25,2,0.01518113560843437,-1.034935283436891,87.94999694824219,-1.5316426357113195,89.54000091552734,-1.402733041524222,88.8499984741211,0.01518113560843437
2824,2016-09-15,87.80999755859375,87.80999755859375,86.47000122070312,86.77999877929688,887500.0,0.009890749172348778,1.601937720363841,-5.722205738990379,22.946884237270226,24.205842557067374,4.0316043885251105,6.369384638396767,11.34019428865821,7.724396796951751,48.83070951233231,1.339996337890625,-2.7107280994462712,-5.526502227783197,-12.130867872463156,1.0778634168967614,-8.82868505012317,-2.224319405443225,3.2309385441165404,34.95001714164433,4.697959569998378,3.3021828223399785,9,2.4350013732910156,4.56500244140625,11.67750358581543,10.625,-1.5199966430664062,3,-0.0031886890682355506,2.8474509423592926,86.94999694824219,-1.034935283436891,87.94999694824219,-1.5316426357113195,89.54000091552734,-0.0031886890682355506
2825,2016-09-16,86.01000213623047,87.94000244140625,85.87000274658203,87.54000091552734,1249000.0,-0.020498752675197185,-1.2872955656718934,-1.4854374685194514,20.818144681970395,22.92041404033806,5.11715163942182,7.769091807690373,12.87467297025107,9.586916041734867,49.819819495160566,2.0699996948242188,-2.897836892197489,-6.819497680664057,-14.042335916344072,0.40334055501595856,-10.430916798504057,-3.2080785628240562,3.8947468680080704,14.254427058933757,-17.11146738866852,3.6114191178400077,9,4.05999755859375,6.209999084472656,13.477499008178711,13.144996643066406,1.0,4,0.012324119663604138,1.601937720363841,87.80999755859375,2.8474509423592926,86.94999694824219,-1.034935283436891,87.94999694824219,0.012324119663604138
2826,2016-09-19,86.37999725341797,86.81999969482422,85.63999938964844,86.02999877929688,968600.0,0.004301768492011693,-1.0885011916738123,-0.22875735514111897,18.61863358306421,20.90535097576145,3.8894977382570772,6.871675420143674,12.188984576017319,9.282390710314559,51.65287057315482,1.1800003051757812,-3.1994052484976407,-5.891002273559565,-13.301934367766492,1.5199298206473628,-9.596468320663035,-2.185536226456094,2.6158020720431807,24.056536720978148,-6.816061213313247,3.7054660471034664,9,3.515003204345703,5.735004425048828,13.107503890991211,12.775001525878906,0.8400039672851562,0,0.008566861735281872,-1.2872955656718934,86.01000213623047,1.601937720363841,87.80999755859375,2.8474509423592926,86.94999694824219,0.008566861735281872
2827,2016-09-20,85.6500015258789,86.81999969482422,85.05000305175781,86.69000244140625,913300.0,-0.008450981138578118,1.723081347238443,-2.971444141689373,17.79055181200833,18.86066210579006,3.643470038377288,7.066104165246216,12.582492665245184,10.087369053352802,53.61689954740676,1.7699966430664062,-3.4473893162262925,-6.05099792480469,-13.665109919884458,1.563114070275077,-9.858053922344567,-2.243941927264814,2.6186380565603287,20.76119726080919,-9.244799509577632,3.8070559975398823,9,3.645000457763672,6.104999542236328,13.719999313354492,13.504997253417969,1.75,1,0.03444246229640591,-1.0885011916738123,86.37999725341797,-1.2872955656718934,86.01000213623047,1.601937720363841,87.80999755859375,0.03444246229640591
2828,2016-09-21,86.70999908447266,87.05000305175781,85.1500015258789,85.37000274658203,832400.0,0.012375919903206078,-1.1348346391893978,-1.2884568829549206,23.087222960697858,18.028398487532606,1.711551136243358,5.479780671148347,11.242967710970603,9.09203463281554,55.60518246178947,1.9000015258789062,-3.793941273984217,-4.4785003662109375,-11.981197628662741,3.0241968962408663,-8.229848997436832,-0.7271517349850427,0.9149131918302942,57.43932122133697,28.515634854991337,3.751348631225899,9,2.0000038146972656,4.685001373291016,12.182502746582031,12.75,0.55999755859375,2,0.019490283234345984,1.723081347238443,85.6500015258789,-1.0885011916738123,86.37999725341797,-1.2872955656718934,86.01000213623047,0.019490283234345984
2829,2016-09-22,87.80999755859375,88.30999755859375,86.98999786376953,87.25,1004000.0,0.01268594724640093,-1.4444397349496318,0.41790976792912615,29.73147709581167,20.053624730281637,-0.17676462210751254,3.9058625311266155,9.861756539700622,8.050978561278328,56.913319161376805,1.5999984741210938,-4.227271728330933,-2.9505016326904325,-10.180298582529517,4.279295317148652,-6.565400107609975,0.6643968422291096,-2.7599945068359375,84.66255084321334,54.20510919000752,3.614898474919544,9,-0.3249969482421875,3.585002899169922,11.062503814697266,11.650001525878906,0.19000244140625,3,-0.012640936581405526,-1.1348346391893978,86.70999908447266,1.723081347238443,85.6500015258789,-1.0885011916738123,86.37999725341797,-0.012640936581405526
2830,2016-09-23,86.47000122070312,87.9000015258789,86.33000183105469,87.37999725341797,681300.0,-0.015260179650915862,-1.6386664529572046,-1.625,25.26314347383871,20.936258870822364,0.8829805273387308,4.860251178915192,10.918514012757441,9.483120550107628,57.81096323605696,1.5699996948242188,-4.673396106067827,-3.88749809265137,-11.13112899892225,3.35613281361951,-7.50931354578681,-0.26568263951592996,-1.3547982788085875,43.55829943785777,16.324116927093577,3.6218154531354414,9,0.8549995422363281,4.924999237060547,12.167499542236328,12.989997863769531,1.0100021362304688,4,-0.002081650313804806,-1.4444397349496318,87.80999755859375,-1.1348346391893978,86.70999908447266,1.723081347238443,85.6500015258789,-0.002081650313804806
2831,2016-09-26,86.0999984741211,86.2699966430664,85.41999816894531,85.6500015258789,522600.0,-0.00427897237606889,1.151913159368783,-0.49450429679312513,24.908405287853782,22.00169242145015,0.7975766825718722,4.857084990044115,11.017705104829574,9.961137724815089,58.53240850953726,1.0500030517578125,-5.064240805629112,-3.8625007629394474,-11.131344112516189,3.406342586637294,-7.496922437727818,-0.2280790881510768,-0.9208996398925677,32.208502810711124,8.075284334882358,3.6344216747883737,9,0.5800018310546875,5.295001983642578,12.375001907348633,13.360000610351562,1.3800048828125,0,0.01056914841157508,-1.6386664529572046,86.47000122070312,-1.4444397349496318,87.80999755859375,-1.1348346391893978,86.70999908447266,0.01056914841157508
2832,2016-09-27,85.5199966430664,86.33999633789062,85.38999938964844,86.33999633789062,604400.0,-0.006736374463804595,1.3170665897524167,-1.8222339018683666,25.404712080436482,23.17435280143907,1.113757097672348,4.965515662783162,11.314894507837067,10.570395228451758,59.26975615853558,0.9499969482421875,-4.8837440122795215,-3.9815025329589844,-11.143276972553068,3.180271906635099,-7.562389752756019,-0.40061531316194987,-0.27827983435057035,11.708720940058475,-11.490869973561844,3.5808872197970385,9,1.160003662109375,5.815006256103516,12.857503890991211,13.94000244140625,1.0699996948242188,1,0.019878445327026872,1.151913159368783,86.0999984741211,-1.6386664529572046,86.47000122070312,-1.4444397349496318,87.80999755859375,0.019878445327026872
2833,2016-09-28,86.62999725341797,86.6500015258789,85.05999755859375,85.4800033569336,802500.0,0.012979427665138488,1.672270092834795,-1.4024321030154727,31.51182047059531,24.126012382919637,-0.051862985545753304,3.399752150127455,9.92173396381881,9.462232210926828,60.15885140784509,1.5900039672851562,-4.813599570324527,-2.471501922607416,-9.313729062315176,4.370725217100343,-5.892615492461289,0.9496116472464564,1.6800003051757812,48.307682917668274,22.833585750882403,3.4211135698538793,9,0.0500030517578125,4.700004577636719,11.727502822875977,12.830001831054688,-16.909996032714858,2,0.008888425451618609,1.3170665897524167,85.5199966430664,1.151913159368783,86.0999984741211,-1.6386664529572046,86.47000122070312,0.008888425451618609
2834,2016-09-29,86.5,87.5,86.37000274658203,86.37999725341797,585800.0,-0.0015006032268209957,-15.143768052754918,0.10435076825093544,40.76983239888646,26.342866573688084,-0.14218269627225766,3.0372879999671625,9.764446548570902,9.606263136572778,61.02234491231856,1.1299972534179688,-4.541702814658095,-2.1899990081787166,-8.582057139535024,4.202059123177591,-5.386028073856863,1.00603005749943,1.7449975585937523,50.704240486776186,21.09872012719914,3.1960290656781534,9,0.18000030517578125,4.569999694824219,11.780000686645508,12.959999084472656,-17.62000274658203,3,0.008901695295565393,1.672270092834795,86.62999725341797,1.3170665897524167,85.5199966430664,1.151913159368783,86.0999984741211,0.008901695295565393
2835,2016-09-30,87.19000244140625,87.5,86.5999984741211,86.7300033569336,758100.0,0.007976906837066533,-1.499973509372384,3.83323796808443,40.76983239888646,28.804110886557226,-0.7232578236088472,1.908804072294771,8.783773506107849,8.918482021819884,61.83345615600982,1.0,-4.144604391063837,-1.1594966888427791,-7.0677872032821085,4.74879382559655,-4.113641946062444,1.7946485683768856,0.9912951171875051,87.29519473697376,53.12742087290594,2.954145257219667,9,-0.5100021362304688,3.450000762939453,11.037498474121094,12.269996643066406,-17.860000610351562,4,0.009290027937986167,-15.143768052754918,86.5,1.672270092834795,86.62999725341797,1.3170665897524167,85.5199966430664,0.009290027937986167
2836,2016-10-03,87.51000213623047,87.6500015258789,86.45999908447266,87.0999984741211,801600.0,0.0036701420560145692,2.4492702344095534,0.8913140828951951,48.08029915790272,32.16963836943438,-0.9678939609689081,1.0977115811491558,8.136334070778275,8.618394430736132,62.43207233743937,1.19000244140625,-3.9635422453452804,-0.491997146606451,-5.657957238709088,4.673962945496186,-3.0749771926577694,2.0909828994448674,0.6088694223632842,94.59462644008283,54.93893200888413,2.5829800460513197,10,-0.8250045776367188,2.6300010681152344,10.30999755859375,11.914997100830078,-18.800003051757812,0,-0.00034280400599440153,-1.499973509372384,87.19000244140625,-15.143768052754918,86.5,1.672270092834795,86.62999725341797,-0.00034280400599440153
2837,2016-10-04,87.69000244140625,88.37999725341797,87.18000030517578,87.56999969482422,936600.0,0.0020569112190806926,-1.6666553638791166,0.29268701153703014,53.47747460927977,35.54633299705459,-0.9254047901333422,0.41691653828087283,7.639708856591568,8.431612563639959,62.8162791526773,1.1999969482421875,-3.553028857964293,0.01950302124024006,-4.204396451543317,4.2434024940237975,-2.0924467151515387,2.131452757632019,-2.6300048828125,79.21702182420678,35.475283427519685,2.111949736391782,10,-0.9700050354003906,2.450000762939453,9.454998016357422,11.239997863769531,-18.270004272460938,1,-0.0023947893559813638,2.4492702344095534,87.51000213623047,-1.499973509372384,87.19000244140625,-15.143768052754918,86.5,-0.0023947893559813638
2838,2016-10-05,88.27999877929688,88.52999877929688,87.11000061035156,87.20999908447266,1803800.0,0.006728205285258859,-1.2362234997987516,8.91646004196071,52.26616264988442,38.05018694750712,-1.4184405020776012,-0.6091301207004278,6.745020970227159,7.863903735183982,62.89801095401446,1.4199981689453125,-3.1101057966880603,0.8664993286132869,-2.401852131330301,4.134850788556875,-0.7676764013585142,2.500675058585088,-3.153601226806643,88.42590466771453,41.772155284044175,1.6341757299717958,10,-1.4850006103515625,1.8600044250488281,8.865001678466797,10.650001525878906,-22.830001831054688,2,-0.019143661812131563,-1.6666553638791166,87.69000244140625,2.4492702344095534,87.51000213623047,-1.499973509372384,87.19000244140625,-0.019143661812131563
2839,2016-10-06,87.37999725341797,88.44000244140625,87.2300033569336,88.33999633789062,612200.0,-0.010194852042634706,1.0861850110164755,-0.8971956619392928,57.233353474320246,41.60243250311618,-0.6546974442372004,-0.13670978948006507,7.357118239041569,8.747015884207656,62.863704389728525,1.2099990844726562,-2.568647513136554,0.2334980010986385,-1.8769499561204555,2.3439459583177324,-0.8217259775109085,1.2887219797081855,-2.1174556518554652,44.4443625400359,-6.047119332030931,1.0552239786095445,10,-0.5849990844726562,2.7600059509277344,9.765003204345703,11.550003051757812,-24.039997100830078,3,-0.20210570597178712,-1.2362234997987516,88.27999877929688,-1.6666553638791166,87.69000244140625,2.4492702344095534,87.51000213623047,-0.20210570597178712
2840,2016-10-07,86.9000015258789,87.55999755859375,86.44000244140625,87.5,404500.0,-0.005493199160295115,2.111125239745261,0.6249990065883063,52.71401357683719,44.691944535225446,-0.11990049739596031,0.19995860670638876,7.5019120430266355,9.252506384580286,62.056485337617275,1.1199951171875,-2.1531437646788305,-0.14899787902831463,-2.1024122922341917,1.8044165341775624,-1.1257050856312532,0.8277093275746239,-1.5067616372070347,22.009564138132436,-30.511071172253136,0.9767072066029355,10,-0.10500335693359375,3.1899986267089844,10.244998931884766,12.029998779296875,-22.090003967285156,4,-0.20736483263575733,1.0861850110164755,87.37999725341797,-1.2362234997987516,88.27999877929688,-1.6666553638791166,87.69000244140625,-0.20736483263575733
2841,2016-10-10,87.41000366210938,87.80999755859375,86.80999755859375,86.94999694824219,301600.0,0.005868839209152155,-1.702682640163309,-0.7666798062128861,59.40172786353155,48.469390733347126,-0.4744276373885157,-0.5036203163086839,6.627353587118961,8.787030929820403,61.11590844408099,1.0,-1.9098561461375425,0.4675041198730412,-1.1102073148856846,2.045215554631767,-0.3213515975063217,1.256359837252404,-1.8912934178125056,46.41162298313499,-9.708057843721903,0.7888557173793651,10,-0.6150054931640625,2.6799964904785156,9.704998016357422,11.519996643066406,-22.170005798339844,0,-0.20684133478525446,2.111125239745261,86.9000015258789,1.0861850110164755,87.37999725341797,-1.2362234997987516,88.27999877929688,-0.20684133478525446
2842,2016-10-11,87.94000244140625,88.6500015258789,87.19000244140625,87.52999877929688,768100.0,0.006063365256746112,-1.6789064031133634,0.8912993000961953,56.96491599452203,51.29751245822787,-0.6985034572371802,-1.0903068495420882,5.714677147930587,8.29822691388138,59.522339703455906,1.4599990844726562,-1.4276144738660435,0.9980026245117131,-0.5783709306181493,2.5743761796415754,0.2098158469467819,1.7861894020766442,-2.3008406557093792,67.87333128501841,11.428149390883355,0.7881867775649327,10,-0.43000030517578125,1.9749984741210938,9.122499465942383,10.939998626708984,-21.980003356933594,1,-0.21867185379880327,-1.702682640163309,87.41000366210938,2.111125239745261,86.9000015258789,1.0861850110164755,87.37999725341797,-0.21867185379880327
2843,2016-10-12,88.2699966430664,88.68000030517578,87.69999694824219,87.97000122070312,693600.0,0.003752492523297679,-1.3333303058101198,0.7316896166728694,52.85359590094649,52.64015284734565,-0.8620533036386178,-1.3874761553139336,5.060169061029157,8.010806603196016,57.5327491094144,0.9800033569335938,-0.8674333878295499,1.2619968414306584,-0.4226034507974674,2.946597133658784,0.4196966953166026,2.104296987544714,-2.450184472958611,81.69624762858437,27.629833248104624,0.8423001461140603,10,-0.7099952697753906,1.4700050354003906,8.662504196166992,10.610004425048828,-20.219993591308594,2,-0.21354932809552518,-1.6789064031133634,87.94000244140625,-1.702682640163309,87.41000366210938,2.111125239745261,86.9000015258789,-0.21354932809552518
2844,2016-10-13,87.52999877929688,88.18000030517578,87.41000366210938,87.81999969482422,664900.0,-0.00838334532583962,-1.90569622986454,-0.9666844688588795,57.10454941521545,54.455121404715534,0.044046800830628285,-0.7057129120639729,5.467455808393197,8.786473727772972,55.65618488111471,0.8599929809570312,-0.2673720500511223,0.5359989166259709,-1.1250270029680394,2.197024836219981,-0.29451404317103425,1.366511876422976,-1.4813715583836427,48.660597205050394,-6.456806189751077,0.8305129597970033,10,0.030002593994140625,1.7650032043457031,8.820003509521484,11.10000228881836,-17.749999999999986,3,-0.25225639368199304,-1.3333303058101198,88.2699966430664,-1.6789064031133634,87.94000244140625,-1.702682640163309,87.41000366210938,-0.25225639368199304
2845,2016-10-14,87.06999969482422,87.93000030517578,87.04000091552734,87.70999908447266,545200.0,-0.0052553306396418975,-1.542866485013624,2.2068874799400175,56.42385952998813,55.38218366828058,0.5422575377137093,-0.17099684705920026,5.745985014564852,9.262425188564123,53.65212637931073,0.8899993896484375,0.15537880813003824,0.022999954223635655,-1.5721656672095463,1.6181655756568176,-0.7745828564929553,0.8205827649402266,-0.8108626271699819,13.90383713102548,-42.289192174906574,0.7975828107165891,10,0.4900016784667969,1.6400032043457031,8.367502212524414,11.375,-17.730003356933608,4,-0.2725393318641177,-1.90569622986454,87.52999877929688,-1.3333303058101198,88.2699966430664,-1.6789064031133634,87.94000244140625,-0.2725393318641177
2846,2016-10-17,87.12000274658203,87.63999938964844,86.73999786376953,87.26000213623047,320000.0,0.0005742856544512787,1.0000169543250483,0.21874925494122976,61.39607270324435,56.26202790094332,0.48177955591782506,-0.17151147723929228,5.395617343915788,9.214616477489159,51.5582441492747,0.9000015258789062,0.3757813321077066,0.0360027313232365,-1.5280463440637533,1.6000518067102263,-0.7460218063702513,0.8180272690167243,-0.6671966199260737,19.587855906874314,-40.48757312423058,0.7820245376934948,10,0.4399986267089844,0.36499786376953125,6.562498092651367,9.569995880126953,-17.62000274658203,0,-0.25608361437825555,-1.542866485013624,87.06999969482422,-1.90569622986454,87.52999877929688,-1.3333303058101198,88.2699966430664,-0.25608361437825555
2847,2016-10-18,88.5999984741211,88.93000030517578,87.30000305175781,87.30000305175781,393800.0,0.01698801286593299,-1.5076969124318487,-9.285722070844686,63.328859614709586,57.49121645259056,-0.9561028748187965,-1.4958628104431568,3.6717173961832543,7.7194169405861714,48.81152643966669,1.80999755859375,0.594428769756135,1.3684986114501925,-0.18249161441991646,2.9194888373203014,0.5930034985151451,2.14399372438524,-1.9690168131835435,84.93144003790307,22.402184173595906,0.7754951129350512,10,-0.9149971008300781,-1.2749977111816406,4.760002136230469,8.09000015258789,-19.419998168945312,1,-0.2636568963054182,1.0000169543250483,87.12000274658203,-1.542866485013624,87.06999969482422,-1.90569622986454,87.52999877929688,-0.2636568963054182
2848,2016-10-19,88.4000015258789,89.08000183105469,88.08999633789062,88.77999877929688,360600.0,-0.0022573019377715164,1.020412452997641,-0.292306608839565,62.73462228790288,58.10246854298863,-0.8239394403045139,-1.225600568715663,3.599825115734916,7.896186581664878,46.103039999524995,0.9900054931640625,0.6760679496781137,1.0840015411376953,-0.5302174093928897,2.6982204916682804,0.2768920658724028,1.8911110164029878,-1.660003662109375,70.94020716705411,6.629507995207447,0.8071094752652921,10,-0.6399993896484375,-1.3349990844726562,4.007497787475586,7.499996185302734,-19.270004272460938,2,-0.253846177082214,-1.5076969124318487,88.5999984741211,1.0000169543250483,87.12000274658203,-1.542866485013624,87.06999969482422,-0.253846177082214
2849,2016-10-20,86.69999694824219,88.41000366210938,86.5,88.08999633789062,555800.0,-0.019230820682045402,-1.134090308501479,3.6579195695384183,47.10740079518779,57.4795115672498,0.8598898493677609,0.4078947283239245,5.018054560443218,9.565876397482128,44.77817003263878,1.910003662109375,0.6311727622954066,-0.5605030059814453,-2.1795286692124023,1.0585226572495117,-1.3700158375969238,0.24900982563403318,2.3800048828125,7.751814197760863,-51.43521270696261,0.8095128316154786,10,1.0900039672851562,0.3650054931640625,4.630002975463867,8.245002746582031,-17.299995422363295,3,-0.2151095104146079,1.020412452997641,88.4000015258789,-1.5076969124318487,88.5999984741211,1.0000169543250483,87.12000274658203,-0.2151095104146079
2850,2016-10-21,86.29000091552734,86.80000305175781,85.4000015258789,86.80000305175781,649000.0,-0.004728904811376222,4.490179065627478,0.3669081727866513,42.873809910033565,55.643076239083356,1.3122553283458842,0.8471478748877104,5.1705186914849435,9.945739891641992,43.39813738205903,1.4000015258789062,0.5409786740075901,-0.9614990234374972,-2.6009000435389993,0.677901996664005,-1.7811995334882482,-0.1417985133867461,2.7900009155273438,24.184764017456384,-29.2625478688684,0.8197005100507528,10,0.9500007629394531,0.7750015258789062,5.019998550415039,8.654998779296875,-16.599998474121094,4,-0.19133157910605125,-1.134090308501479,86.69999694824219,1.020412452997641,88.4000015258789,-1.5076969124318487,88.5999984741211,-0.19133157910605125
2851,2016-10-24,87.01000213623047,87.36000061035156,86.6500015258789,87.27999877929688,361000.0,0.008343970483995822,2.302318979436135,0.5294029649797298,46.26372769550779,54.45405531697067,0.5917787599842086,0.20956174027520547,4.187338165794131,9.175695853568357,41.55270141038553,1.0699996948242188,0.47253215830326667,-0.2869979858398466,-1.840075055761801,1.266079084082108,-1.0635365208008238,0.48954054912113065,1.9227996826171818,43.7500129575304,-6.171673155303694,0.7765385349609748,10,0.22999954223632812,0.05500030517578125,4.134998321533203,7.93499755859375,-17.69000244140625,0,-0.20308016738896473,4.490179065627478,86.29000091552734,-1.134090308501479,86.69999694824219,1.020412452997641,88.4000015258789,-0.20308016738896473
2852,2016-10-25,87.22000122070312,87.4000015258789,86.51000213623047,86.91000366210938,477800.0,0.0024135051065032886,1.6567218565669908,-1.1481533809940943,43.922022562745745,53.4616582793928,0.3005086368367955,0.14066484308693816,3.717943730807491,8.93121649477564,39.69764098979546,0.8899993896484375,0.4984141246085727,-0.16199913024902912,-1.4727575701991924,1.1487593097011342,-0.8173783502241179,0.4933800897260596,1.5714885864257724,49.456509344970925,4.223367544565825,0.6553792199750825,10,0.020000457763671875,-0.154998779296875,3.7849998474121094,7.724998474121094,-20.169998168945312,1,-0.20316442298440351,2.302318979436135,87.01000213623047,4.490179065627478,86.29000091552734,-1.134090308501479,86.69999694824219,-0.20316442298440351
2853,2016-10-26,87.4000015258789,87.58999633789062,86.68000030517578,87.04000091552734,609100.0,0.0020637503170894966,1.4594811943253052,1.1613014372908053,50.125026941350825,52.68615578229674,-0.017744589576466296,0.022460679022429986,3.316233575758389,8.710247389521058,37.60029997140306,0.9099960327148438,0.41463811552603147,-0.02049903869628622,-1.2825847453651846,1.2415866679726122,-0.6515418920307354,0.610543814638163,1.255828749999992,66.44513556740095,20.240094527075215,0.6310428533344462,10,-0.15999984741210938,-0.3300018310546875,3.125,7.3899993896484375,-20.250000000000014,2,-0.20846682954929052,1.6567218565669908,87.22000122070312,2.302318979436135,87.01000213623047,4.490179065627478,86.29000091552734,-0.20846682954929052
2854,2016-10-27,87.2699966430664,88.29000091552734,87.13999938964844,87.56999969482422,723700.0,-0.0014874700290938847,-3.10716621253406,-0.8333403975755521,52.41827066919318,52.24109035331952,0.07990309361341019,0.22462623525547087,3.2432701007614213,8.796834175718857,35.98231909531872,1.1500015258789062,0.3157029518033454,-0.18900375366210653,-1.3777024646933285,0.9996949573691154,-0.7833531091777246,0.40534560185351154,1.255600482812497,64.70572706297287,14.802305450441395,0.5943493555156131,10,-0.029994964599609375,-0.1999969482421875,2.7825050354003906,7.5200042724609375,-18.37999725341797,3,-0.2078606633141158,1.4594811943253052,87.4000015258789,1.6567218565669908,87.22000122070312,2.302318979436135,87.01000213623047,-0.2078606633141158
2855,2016-10-28,88.0,88.37000274658203,87.05999755859375,87.05999755859375,413200.0,0.008364883522561595,-1.787237841698591,-3.1333095976806877,53.748390749329154,51.39134791399562,-0.5635721490886851,-0.46544640966922657,2.302345753522573,8.008215921024387,34.276900522201004,1.3100051879882812,0.2499838799683971,0.5004997253417969,-0.7046897413231363,1.70568919200673,-0.10209500799066973,1.1030944586742635,0.4005733018789073,80.10738574370166,28.532826204820978,0.60259473333247,10,-0.7599983215332031,-0.9300003051757812,1.4400005340576172,6.75,-18.199996948242188,4,-0.2113636190241035,-3.10716621253406,87.2699966430664,1.4594811943253052,87.4000015258789,1.6567218565669908,87.22000122070312,-0.2113636190241035
2856,2016-10-31,87.4800033569336,88.54000091552734,87.3499984741211,88.4000015258789,418100.0,-0.005909052762118283,-1.0169397281884835,-0.9787189143562106,47.0737945594409,49.58522957452132,0.014372256392746863,0.05500784815563975,2.555897127221556,8.449053702535736,32.57176668558299,1.19000244140625,0.18485748794270762,-0.017996978759768467,-1.2232060835279839,1.187212126008447,-0.6206015311438762,0.5846075736243392,-2.0800018310546875,47.78334009831777,-1.6580891471669688,0.6026045523841047,10,-0.24000167846679688,-0.410003662109375,1.8799972534179688,7.134998321533203,-15.740005493164062,0,-0.2033607708374342,-1.787237841698591,88.0,-3.10716621253406,87.2699966430664,1.4594811943253052,87.4000015258789,-0.2033607708374342
2857,2016-11-01,87.4800033569336,88.36000061035156,87.4000015258789,87.45999908447266,658700.0,0.0,-12.71433242506812,-0.021743817690279138,44.75435979946746,47.58742263136182,-0.18015132227490938,0.040547473802291734,2.3000772941417154,8.390327541621332,31.481495475698278,0.9599990844726562,0.15883059182417014,-0.007497024536135655,-1.2093172918937114,1.19432324282144,-0.6084071582149164,0.5934131091426451,-2.0172018432617165,43.010902647316996,-2.2534118971030495,0.6009101336787844,11,-0.5100021362304688,-0.410003662109375,1.5574970245361328,7.134998321533203,-14.490005493164062,1,-0.20759034025197065,-1.0169397281884835,87.4800033569336,-1.787237841698591,88.0,-3.10716621253406,87.2699966430664,-0.20759034025197065
2858,2016-11-02,86.58999633789062,88.04000091552734,86.44999694824219,87.51000213623047,1006500.0,-0.010173833846480185,-1.6499965032075123,-45.990465293668954,43.88019876141676,47.228844627609476,0.4761814206440391,0.8405473190270669,2.9215496107971006,9.232921697028132,30.68641181022257,1.5900039672851562,0.06767496879830048,-0.8130039215087947,-2.0178556198722077,0.39184777685461825,-1.4154297706904941,-0.21057807232709536,-1.0656508361816321,6.698522674590514,-36.56081849243565,0.6024258491817037,11,0.3800048828125,0.48000335693359375,2.4175052642822266,8.025005340576172,-13.079994201660156,2,-0.22566109380446264,-12.71433242506812,87.4800033569336,-1.0169397281884835,87.4800033569336,-1.787237841698591,88.0,-0.22566109380446264
2859,2016-11-03,69.72000122070311,74.5,67.25,74.5,7206200.0,-0.19482614425063127,2.0334735780273383,5.1956181014537375,13.98921623740111,44.01944533065031,16.40994777093556,17.201598189385535,19.340462859963438,25.947503726112743,31.256589760733362,19.339996337890625,-0.604719695550898,-16.79999923706056,-24.799862052225905,-8.800136421895218,-20.799930644643226,-12.800067829477896,18.819999694824233,11.601696169499343,-33.90978265954259,3.9999314075826717,11,8.174999237060561,8.444999694824233,19.284999847412124,24.895000457763686,2.099998474121108,3,-0.03686172762230344,-1.6499965032075123,86.58999633789062,-12.71433242506812,87.4800033569336,-1.0169397281884835,87.4800033569336,-0.03686172762230344
2860,2016-11-04,68.87999725341797,70.81999969482422,67.88999938964844,69.0,2022900.0,-0.012048249463250227,-1.7904785087065986,0.02510518352050353,13.344047601524892,40.361703097985554,16.22708138353039,17.52066271678936,19.769641611502948,26.632817528855483,31.522175097816362,2.9300003051757812,-1.3612118016464336,-16.739002990722653,-27.966589867233026,-5.511416114212281,-22.35279642897784,-11.125209552467467,19.23420364379882,7.656163378692811,-39.43525649021649,5.613793438255187,11,9.015003204345703,9.285003662109375,19.99500274658203,25.735004425048828,3.4500045776367188,4,0.00014521104281794983,2.0334735780273383,69.72000122070311,-1.6499965032075123,86.58999633789062,-12.71433242506812,87.4800033569336,0.00014521104281794983
2861,2016-11-07,69.33000183105469,69.97000122070311,69.19000244140625,69.55000305175781,1231900.0,0.006533167763945968,-2.119995117187443,1.8333015449170322,9.601707447916212,36.548334751893385,14.533814692605048,16.49226698280154,18.9226566434685,26.008411754172457,32.05921922763586,1.090003967285142,-1.9111058211218221,-15.384998321533203,-28.719230573647835,-2.0507660694185716,-22.052114447590526,-8.71788219547588,18.366915048217763,9.853158554788159,-31.111204799854058,6.6671161260573175,11,8.564998626708984,8.834999084472656,19.329999923706055,25.28499984741211,1.7299957275390625,0,0.00677918950367884,-1.7904785087065986,68.87999725341797,2.0334735780273383,69.72000122070311,-1.6499965032075123,86.58999633789062,0.00677918950367884
2862,2016-11-08,68.70999908447266,70.08000183105469,68.62999725341797,69.30999755859375,1049900.0,-0.008942777011500369,-2.8157907945590526,2.727250658898599,9.435544713811495,32.027281171055684,13.691901964334988,16.440659977709714,19.106433645139504,26.458696844245054,33.46783221599005,1.4500045776367188,-2.473246825117826,-15.043500900268555,-30.06508592631789,-0.021915874219217812,-22.554293413293223,-7.532708387243886,18.57797945721434,7.022602309662394,-28.904552242443437,7.510792513024667,11,9.185001373291016,9.455001831054688,19.70250129699707,25.90500259399414,4.470001220703125,1,0.04409836733619765,-2.119995117187443,69.33000183105469,-1.7904785087065986,68.87999725341797,2.0334735780273383,69.72000122070311,0.04409836733619765
2863,2016-11-09,69.41999816894531,69.5,66.87999725341797,67.56999969482422,695500.0,0.010333271633431007,1.6069651363610484,-3.0833386315374542,12.88662293968784,27.634875867777307,11.357596821529995,15.015933375640543,17.963011228269494,25.573242426175284,35.029684724027696,2.6200027465820312,-3.188006167410876,-13.391001892089847,-29.542341998884865,2.760338214705172,-21.46667194548735,-5.3153318386923445,17.467220801907942,33.33333333333333,-5.903439409660095,8.075670053397507,11,8.290000915527344,8.560001373291016,19.01000213623047,25.195003509521484,3.8400039672851562,2,0.051426098948260224,-2.8157907945590526,68.70999908447266,-2.119995117187443,69.33000183105469,-1.7904785087065986,68.87999725341797,0.051426098948260224
2864,2016-11-10,65.44999694824219,69.30999755859375,65.40000152587889,69.30999755859375,1825400.0,-0.05718814931457439,1.0259043598227524,-2.0864885373407622,11.177367661794065,22.90476219138452,13.306224713836514,18.178987496361543,21.4412971164585,29.338291204907918,36.55991833146944,4.0199966430664205,-4.092620751000936,-16.257003021240237,-33.99113096146934,1.4771249189888636,-25.124066991354795,-7.38993905112568,20.63693315391366,0.9224250784760696,-38.556947995627254,8.86706397011455,11,11.520004272460938,11.79000473022461,23.01750373840332,29.16500473022461,7.310005187988281,3,0.12314752580297483,1.6069651363610484,69.41999816894531,-2.8157907945590526,68.70999908447266,-2.119995117187443,69.33000183105469,0.12314752580297483
2865,2016-11-11,63.34000015258789,65.5,63.2599983215332,65.33000183105469,1994300.0,-0.03223830242991277,-1.0837173156663018,0.5155443947677384,8.07653281360868,18.571733108514273,12.907721857856686,19.41548111314802,23.048455918139197,31.233296389043403,38.028608060484416,2.240001678466797,-5.2547878877625465,-17.180499839782712,-36.50760607270162,2.146606393136196,-26.844052956242166,-7.516946723323258,21.505714234991345,1.173046772527258,-36.20603965552927,9.663553116459454,11,12.469999313354492,12.829999923706055,25.127500534057617,31.275001525878906,9.479999542236328,4,0.1338806365931129,1.0259043598227524,65.44999694824219,1.6069651363610484,69.41999816894531,-2.8157907945590526,68.70999908447266,0.1338806365931129
2866,2016-11-14,64.80999755859375,65.12000274658203,62.63999938964844,63.81999969482422,2103200.0,0.023208042350246094,2.0807337449710226,-0.49748594409843827,12.004079874473362,14.932813116848267,8.810303740314183,17.063215627437245,21.067505172106266,29.52497379105047,39.434762058252446,2.4800033569335938,-6.5364889886020165,-14.595002174377441,-34.87037251379479,5.6803681650399085,-24.732687344086116,-4.4573170046687665,18.3088595437018,29.166632484802747,-6.408601407495297,10.137685169708675,11,10.53000259399414,11.050003051757812,23.63250160217285,29.805004119873047,8.029998779296875,0,0.1160315469177764,-1.0837173156663018,63.34000015258789,1.0259043598227524,65.44999694824219,1.6069651363610484,69.41999816894531,0.1160315469177764
2867,2016-11-15,65.23999786376953,65.90000152587889,64.80999755859375,64.88999938964844,1019500.0,0.0066347835422617685,-3.2745074573278723,0.3535345751034594,12.743789703810819,11.473212110447607,5.468909455322105,15.592865294323815,20.12552670628729,28.877965537302714,42.04344102078929,1.090003967285142,-8.034725834694413,-12.997001838684085,-33.72834270009207,7.734339022723901,-23.36267226938807,-2.631331407980099,15.830973467261302,37.90084902030131,5.97307661160869,10.365670430703993,11,3.3300018310546875,10.620002746582031,23.20250129699707,29.375003814697266,7.959999084472656,1,0.08920907243095266,2.0807337449710226,64.80999755859375,-1.0837173156663018,63.34000015258789,1.0259043598227524,65.44999694824219,0.08920907243095266
2868,2016-11-16,65.95999908447266,66.09999847412111,65.0,65.19999694824219,882900.0,0.011036193198635358,1.115379818802009,2.1714441416893733,14.869780890800072,11.571052627491937,1.6928143480286195,13.81375609335899,18.920372099622256,27.927771289888554,44.889521737680596,1.099998474121108,-9.584803202490377,-11.155000495910642,-31.999062120085497,9.689061128264214,-21.57703130799807,-0.7329696838232138,13.267875052419939,49.77512153274235,21.085009494722854,10.42203081208743,11,0.7700004577636719,9.900001525878906,22.75250244140625,28.65500259399414,7.3899993896484375,2,0.10946029898297494,-3.2745074573278723,65.23999786376953,2.0807337449710226,64.80999755859375,-1.0837173156663018,63.34000015258789,0.10946029898297494
2869,2016-11-17,68.05000305175781,68.09999847412111,65.02999877929689,65.55000305175781,928500.0,0.03168593081101423,1.3615465424048852,3.2894644380866334,18.52320825447741,12.146514922264439,-0.7364349192699109,10.809089652924428,16.382064409618636,25.61164241864566,46.597936618364315,3.0699996948242188,-11.245821599679488,-8.13249683380127,-28.839305643410285,12.574311975807746,-18.485901238605777,2.220907571003238,9.519083610410362,99.084332770211,73.72157638448532,10.353404404804506,11,-1.69000244140625,7.80999755859375,20.599998474121094,26.564998626708984,5.1999969482421875,3,0.07656133505989726,1.115379818802009,65.95999908447266,-3.2745074573278723,65.23999786376953,2.0807337449710226,64.80999755859375,0.07656133505989726
2870,2016-11-18,69.77999877929689,70.15000152587889,67.76000213623047,67.93000030517578,1634600.0,0.025422419543806196,-1.182653015011466,0.7399993896484431,23.100304480007082,13.646359036941202,-2.5986114912815452,8.199162179675085,14.339385452445228,23.658815181070878,47.52083277865143,2.3899993896484233,-12.977789401683822,-5.577000999450675,-25.90001417967541,14.74601218077406,-15.738507589563042,4.584505590661692,6.296179155619313,95.07320051485738,69.54967621608317,10.161506590112369,11,-3.3849983215332173,6.080001831054673,18.647502899169908,24.600002288818345,2.7700042724609233,4,0.042705695171461056,1.3615465424048852,68.05000305175781,1.115379818802009,65.95999908447266,-3.2745074573278723,65.23999786376953,0.042705695171461056
2871,2016-11-21,69.33999633789061,69.80000305175781,68.86000061035156,69.68000030517578,770500.0,-0.006305566768465276,2.241334859187351,-0.18378607984890288,22.795439847943072,15.130791829622488,-2.4105358317567607,7.6391608847515755,14.43290070230249,23.811607771874066,49.00275108484616,0.94000244140625,-12.532697622201525,-5.1335031509399585,-24.85081330513887,14.583807003258954,-14.992158228039415,4.725151926159498,5.392563742498808,84.83137479015605,58.978563201245585,9.858655077099458,11,-2.944995880126939,6.520004272460952,18.795005798339858,24.0850067138672,3.4000015258789205,0,0.05018753303613854,-1.182653015011466,69.77999877929689,1.3615465424048852,68.05000305175781,1.115379818802009,65.95999908447266,0.05018753303613854
2872,2016-11-22,69.5,70.69999694824219,69.09999847412111,70.37999725341797,991700.0,0.0023075233712113175,1.1052657996576616,2.5881970155950897,23.796393714091778,16.342988582334037,-2.734226183690623,6.412314876806391,13.97238371231677,23.37358593871943,50.33999769785289,1.5999984741210795,-11.953294371171495,-4.087499427795407,-22.96790412493462,14.792905269343805,-13.527701776365006,5.352702920774192,4.023304011315318,78.94741068918901,48.578514286323625,9.440202348569606,11,-2.8300018310546875,6.3600006103515625,18.02250099182129,23.925003051757812,2.69000244140625,1,0.04805750126461339,2.241334859187351,69.33999633789061,-1.182653015011466,69.77999877929689,1.3615465424048852,68.05000305175781,0.04805750126461339
2873,2016-11-23,69.18000030517578,69.97000122070311,68.59999847412111,69.02999877929689,841200.0,-0.004604312155744195,-1.712870987966753,-0.17045681142330385,48.31880297460644,20.469814728202078,-2.739989502239041,5.583604438003007,14.014193642123985,23.410724478904342,51.96346098798641,1.3700027465820028,-11.335235989247252,-3.4964990615844727,-21.29817491018784,14.305176787018894,-12.397336985886156,5.404338862717211,3.2549732439728416,73.19229040687419,38.778543535351695,8.900837924301682,11,-2.5100021362304688,6.680000305175781,18.325000762939453,23.60000228881836,3.529998779296875,2,0.05810923135780399,1.1052657996576616,69.5,2.241334859187351,69.33999633789061,-1.182653015011466,69.77999877929689,0.05810923135780399
2874,2016-11-25,69.12999725341797,69.88999938964844,69.01000213623047,69.44000244140625,249600.0,-0.0007227963506394319,-2.2000166460902495,-2.0666802298969458,50.81859792122894,25.21893307349322,-2.361409769551699,4.4321632094552115,13.751965586892496,23.176460344512407,54.3154678386124,0.8799972534179688,-10.627554952873751,-2.6395021438598576,-19.109110102205562,13.830105814485847,-10.87430612303271,5.595301835312995,2.3254788797806327,46.598555602554555,8.436629074973226,8.23480397917285,11,-2.4599990844726562,6.460002899169922,18.28250503540039,23.32500457763672,4.6100006103515625,4,0.061044429167751435,-1.712870987966753,69.18000030517578,1.1052657996576616,69.5,2.241334859187351,69.33999633789061,0.061044429167751435
2875,2016-11-28,69.40000152587889,69.76000213623047,69.05000305175781,69.23000335693361,921500.0,0.0039057468998753286,-1.6792479990787126,-0.5483720128958304,50.23194049380189,29.4664731423075,-1.8790002214726513,2.843008940212016,13.224458262033906,22.60809924325001,56.794580062030654,0.7099990844726562,-10.099914878651177,-1.4394979476928853,-16.045302908434778,13.166307013049007,-8.742400428063831,5.863404532678061,1.1739269329646902,38.09541109750627,-3.496714512275524,7.302902480370944,11,-1.6450042724609233,6.189998626708999,18.027500152587905,22.860000610351577,3.129997253417983,0,0.05547548111631473,-2.2000166460902495,69.12999725341797,-1.712870987966753,69.18000030517578,1.1052657996576616,69.5,0.05547548111631473
2876,2016-11-29,69.69000244140625,70.66999816894531,69.36000061035156,69.66999816894531,922600.0,0.00417868745174621,-3.093746274706149,0.11767345839693198,53.319792373091616,33.9749178833387,-1.5689692506601887,1.2141394327252755,12.663087101570227,21.994128850186684,59.39063289488495,1.30999755859375,-9.012512604391233,-0.25999698638915447,-12.588023041080092,12.06802906830179,-6.42401001373463,5.904016040956314,-7.0500030517578125,51.90498853773432,5.694673356226723,6.164013027345471,11,-1.8400039672851562,5.899997711181641,17.462499618530273,22.529998779296875,2.1399993896484375,1,0.04103889381774928,-1.6792479990787126,69.40000152587889,-2.2000166460902495,69.12999725341797,-1.712870987966753,69.18000030517578,0.04103889381774928
2877,2016-11-30,69.31999969482422,69.98000335693361,68.98999786376953,69.05999755859375,1241500.0,-0.005309265800257701,-3.950008583036177,12.997330282227308,49.653264975715054,37.83974944832925,-0.6250900487245445,0.16219910779776114,12.775358617051552,22.03184747754679,62.15956969958718,0.9900054931640767,-7.524264428020004,0.27800045013427166,-8.881551948513334,9.43755284878187,-4.301775749189531,4.857776649458074,-6.519400329589843,34.78267279475406,-12.51714368911506,4.579776199323799,11,-1.4550018310546875,6.270000457763672,17.832502365112305,22.74500274658203,2.1800003051757812,2,0.049336384650917164,-3.093746274706149,69.69000244140625,-1.6792479990787126,69.40000152587889,-2.2000166460902495,69.12999725341797,0.049336384650917164
2878,2016-12-01,67.05000305175781,68.73000335693361,66.69000244140625,68.12000274658203,794300.0,-0.03274663377178144,-1.2793294660705388,-4.115349628803662,56.28932779202953,42.03598495250171,2.0291729114201047,0.9415227566741606,14.72176049236819,23.978534081236944,64.65919544568523,2.6299972534179688,-6.195919262603084,-1.0149965286254883,-5.000706018409517,2.97071296115854,-3.0078512735175025,0.9778582162665259,-4.092015710449218,9.04525117603984,-42.29840068791515,1.9928547448920142,12,1.6449966430664062,8.539997100830078,20.10249900817871,24.90999984741211,4.25,3,0.07665919695306678,-3.950008583036177,69.31999969482422,-3.093746274706149,69.69000244140625,-1.6792479990787126,69.40000152587889,0.07665919695306678
2879,2016-12-02,67.15000152587889,67.27999877929689,66.54000091552734,66.97000122070311,691200.0,0.0014914014850064827,2.3636663140916347,-0.16822463225594844,67.78710377141743,47.001184873769525,1.9982174323541955,0.6736528636273107,14.257195754368283,23.548213670058317,63.27051401062147,0.7399978637695455,-4.8396658992618455,-0.7864980697631978,-4.712816198795579,3.1398200592691836,-2.7496571342793885,1.176660994752993,-4.037773968017561,14.770000387935228,-41.14691898814061,1.963159064516189,12,1.4699974060058736,8.439998626708999,20.004999160766616,24.604999542236342,4.4000015258789205,4,0.0827996639203501,-1.2793294660705388,67.05000305175781,-3.950008583036177,69.31999969482422,-3.093746274706149,69.69000244140625,0.0827996639203501
2880,2016-12-05,68.88999938964844,69.08000183105469,67.38999938964844,67.38999938964844,919700.0,0.025912104605075426,-1.2533365885416667,8.333319204848896,68.57922472088107,52.08827208187375,0.13264578359446944,-1.1231412819841609,12.2085326835208,21.494238643248508,61.45899385284791,1.9300003051757955,-3.474188205548245,0.9529996871948185,-2.9738269615477293,4.879826335937366,-1.0104136371764554,2.9164130115660925,-5.62661641956543,56.90072728683402,-2.300785111444007,1.9634133243712755,12,-0.2700004577636719,6.700000762939453,18.26500129699707,22.505001068115234,2.5400009155273438,0,0.07040206876311661,2.3636663140916347,67.15000152587889,-1.2793294660705388,67.05000305175781,-3.950008583036177,69.31999969482422,0.07040206876311661
2881,2016-12-06,69.80000305175781,70.52999877929688,68.93000030517578,69.09999847412111,873800.0,0.013209517639306556,-2.076917433884752,0.4666697184244697,69.89528569250639,57.21037119058648,-0.7881234100140517,-2.104001487969043,11.006002247826416,20.283538842206355,59.296797376874665,1.6399993896484375,-2.26171663543316,1.839503288269043,-2.12784044077722,5.806847017315306,-0.14416857625408852,3.8231751527921745,-6.388487777697556,81.70435793543503,18.99018803727091,1.9836718645231333,12,-1.1950035095214844,5.789997100830078,17.354997634887695,21.59499740600586,1.55999755859375,1,0.03911168493094097,-1.2533365885416667,68.88999938964844,2.3636663140916347,67.15000152587889,-1.2793294660705388,67.05000305175781,0.03911168493094097
2882,2016-12-07,71.73999786376953,71.76000213623047,69.51999664306639,70.01999664306639,751100.0,0.027793620733414404,1.545446663892373,2.4571285326591146,72.79177903169315,59.92959075248501,-2.656297612588574,-4.011003639967015,8.808690356328498,18.05123584545757,56.772367142072014,2.2400054931640767,-1.2210844042833173,3.627998161315915,-0.6769057567672405,7.932902079399071,1.4755462022743444,5.780450120357486,-8.183312931811571,99.61677647925448,33.8091058671326,2.1524519590415765,12,-2.589996337890625,3.7600021362304688,15.415002822875977,19.65500259399414,1.3899993896484375,2,0.0012545855863568267,-2.076917433884752,69.80000305175781,-1.2533365885416667,68.88999938964844,2.3636663140916347,67.15000152587889,0.0012545855863568267
2883,2016-12-08,72.98999786376953,73.47000122070312,71.41999816894531,71.47000122070312,939000.0,0.017424031742706347,-1.5308636742536628,0.8837183513422329,70.86145758760419,62.156575159860026,-3.6978863926590293,-5.24895141130358,7.274808953196569,16.509556281509305,53.718186241384245,2.0500030517578125,-0.04083778700150731,4.699498176574707,-0.10126273824660359,9.500259091396018,2.2991177191640446,7.0998786339853694,-9.105180243640667,93.07354493801256,30.174942381452993,2.400380457410657,12,-2.984996795654297,2.3500022888183594,14.03000259399414,18.40500259399414,1.910003662109375,3,-0.02041372663896368,1.545446663892373,71.73999786376953,-2.076917433884752,69.80000305175781,-1.2533365885416667,68.88999938964844,-0.02041372663896368
2884,2016-12-09,73.51000213623047,73.69000244140625,72.75,73.26000213623047,340400.0,0.007124322341144351,2.081972133977037,0.16447404745293104,67.54467999285134,64.08021288197664,-3.94623765748932,-5.411616162173317,6.475303594312052,15.69953186836267,50.35880471080956,0.94000244140625,1.1305724967130004,4.816502189636225,-0.3216167840131021,9.954621163285559,2.2474427028115542,7.385561676460895,-9.050073500067143,97.14285368281594,36.731404548529255,2.5690594868246657,12,-3.395000457763672,-4.94000244140625,13.509998321533203,17.825000762939453,0.18000030517578125,4,-0.030063923551206462,-1.5308636742536628,72.98999786376953,1.545446663892373,71.73999786376953,-2.076917433884752,69.80000305175781,-0.030063923551206462
2885,2016-12-12,71.81999969482422,73.62999725341797,71.75,73.4800033569336,690000.0,-0.022990101922107153,-1.0888822955961515,-6.6400146484375,60.437713573051106,64.87109301530548,-2.097424997580987,-3.2187674785221674,7.838160022080089,17.08402803771685,46.79695812539941,1.8799972534179688,1.2967559176548633,2.7024997711181697,-1.9523400940560407,7.35733963629238,0.3750798385310645,5.029919703705275,-6.621665154241455,60.71424564395427,3.251643058915896,2.3274199325871083,12,-1.7049980163574219,-3.654998779296875,6.210000991821289,10.610000610351562,1.279998779296875,0,-0.0037593517712847246,2.081972133977037,73.51000213623047,-1.5308636742536628,72.98999786376953,1.545446663892373,71.73999786376953,-0.0037593517712847246
2886,2016-12-13,72.33000183105469,72.43000030517578,70.97000122070312,71.80000305175781,1659900.0,0.007101115822856441,3.0000209025731066,-0.31927566871955143,61.56990714979052,66.19516436798052,-2.4513465212345835,-3.3060040604194114,6.989876974564794,16.251298862702967,43.09586031443295,1.4599990844726562,1.4456371839419404,2.8365016937255803,-1.5610779270694337,7.234081314520594,0.6377118833280662,5.035291504123094,-6.45233385840605,67.38612183961473,12.119007930149664,2.19878981039751,12,-2.2150001525878906,-4.165000915527344,5.69999885559082,9.839996337890625,0.04000091552734375,1,-0.012442990503181428,-1.0888822955961515,71.81999969482422,2.081972133977037,73.51000213623047,-1.5308636742536628,72.98999786376953,-0.012442990503181428
2887,2016-12-14,71.05999755859375,72.75,71.04000091552734,72.68000030517578,1207200.0,-0.017558471454588886,-1.0602447846529306,-3.056615995854206,57.13199936788399,66.28879454307545,-1.0153412568171234,-1.6628806706716404,7.89406531991682,17.19557897984116,39.59527932434392,1.7099990844726562,1.568645445140973,1.2754974365234375,-2.6855462519137916,5.236541124960667,-0.705024407695177,3.256019280742052,-4.557342828444504,3.308687408138765,-47.63832777057547,1.980521844218613,12,-0.9449958801269531,-2.8949966430664062,6.970003128051758,10.680004119873047,3.1399993896484375,2,0.004221827498803954,3.0000209025731066,72.33000183105469,-1.0888822955961515,71.81999969482422,2.081972133977037,73.51000213623047,0.004221827498803954
2888,2016-12-15,73.18000030517578,73.48999786376953,70.81999969482422,71.48999786376953,590100.0,0.029833982823232574,1.3116891695510873,-1.0432096149046093,63.27868524401531,65.78785915114189,-2.4298889438780407,-3.387946983136885,5.406318676013427,14.764621157813423,35.904161303308264,2.6699981689453125,1.6775107421218962,3.0345001220703125,-0.7719503908201801,6.840950634960805,1.131274865625059,4.937725378515566,-6.102357758125976,82.22990772960601,29.46329967226258,1.9032252564452496,12,-2.6399993896484375,-5.0149993896484375,4.850000381469727,8.060001373291016,0.12999725341796875,3,-0.0006832884879651724,-1.0602447846529306,71.05999755859375,3.0000209025731066,72.33000183105469,-1.0888822955961515,71.81999969482422,-0.0006832884879651724
2889,2016-12-16,73.26000213623047,73.63999938964844,72.91000366210938,73.44999694824219,812800.0,0.0010932198786699487,1.5613898890390974,-0.11242280327928059,62.81539616585259,65.14743375613872,-1.7344362579338792,-3.2228531814296844,4.98093467155411,14.387578430005846,33.11839403625622,0.7299957275390625,1.9014348061990347,2.854001998901367,-1.0602061504780238,6.768210148280758,0.8968979242116717,4.811106073591063,-5.6533707976321494,86.52491863331015,30.584643346414616,1.9571040746896988,12,-1.9500007629394531,-5.095001220703125,4.584997177124023,7.7949981689453125,-0.3600006103515625,4,0.02238601340194868,1.3116891695510873,73.18000030517578,-1.0602447846529306,71.05999755859375,3.0000209025731066,72.33000183105469,0.02238601340194868
2890,2016-12-19,72.76000213623047,73.7300033569336,72.5199966430664,73.56999969482422,496000.0,-0.006825006625992502,1.1415955493140326,4.2632614544432395,60.0523814734263,64.0537777317965,-0.7015180361821365,-2.6226146739265346,5.138095486632622,14.566890894966235,31.271692097917263,1.2100067138671875,2.2111208325180485,2.2050018310546875,-1.8337655039356946,6.24376916604507,0.18561816355949645,4.2243854985498785,-4.666701109407512,66.66666666666666,9.793944192383357,2.019383667495188,12,-1.1350021362304688,-4.575000762939453,4.344999313354492,7.555000305175781,-0.31999969482421875,0,0.01278175203231191,1.5613898890390974,73.26000213623047,1.3116891695510873,73.18000030517578,-1.0602447846529306,71.05999755859375,0.01278175203231191
2891,2016-12-20,72.81999969482422,73.38999938964844,72.16000366210938,72.41000366210938,384400.0,0.0008245953385408455,-1.703299098721442,-0.5061694672594379,61.69785571271059,62.821119585242876,-0.32193323837574894,-2.538691571224419,4.712445910051244,14.169247832175273,29.376073821268665,1.2299957275390625,2.420084028460849,2.090999221801752,-2.0264543592041093,6.208452802807614,0.0322724312988214,4.149726012304683,-4.163028434990196,68.72843584500026,8.687150645198912,2.0587267905029325,12,-0.5449981689453125,-4.634998321533203,3.1700000762939453,6.42500114440918,2.1299972534179688,1,0.0038450807535059806,1.1415955493140326,72.76000213623047,1.5613898890390974,73.26000213623047,1.3116891695510873,73.18000030517578,0.0038450807535059806
2892,2016-12-21,72.83999633789062,73.75,72.55999755859375,72.91999816894531,502400.0,0.0002746037235679122,-2.7187611758815535,-0.19512830532760192,72.7773022331124,63.03399121252157,-0.18940379330281587,-2.4196932229634456,4.3024046003972956,13.799991256834744,27.75983791240897,1.19000244140625,2.5166100957367092,1.9439960479736271,-2.2340630975778595,6.122055193525114,-0.14503352480211618,4.03302562074937,-3.675721868346642,68.94185777039431,2.3487136814671175,2.089029572775742,12,-0.5549964904785156,-3.55999755859375,2.7600040435791016,6.045001983642578,3.0400009155273438,2,-0.006452410968396882,-1.703299098721442,72.81999969482422,1.1415955493140326,72.76000213623047,1.5613898890390974,73.26000213623047,-0.006452410968396882
2893,2016-12-22,73.19999694824219,73.23999786376953,72.3499984741211,72.87000274658203,584500.0,0.004942348001798269,3.3415024470124117,-4.12483311081442,73.32301963817756,63.676028950891144,-0.5771800363742585,-2.596192058166963,3.5378623588842117,13.120094946289413,25.98744432552353,0.8899993896484375,2.548027991650457,2.102996826171875,-2.114075557319552,6.320069209663302,-0.005539365573838495,4.2115330179175885,-3.485435415043483,65.40853342546208,-7.420162946068274,2.1085361917457126,12,-0.9149971008300781,-3.8249969482421875,-0.9849967956542969,5.685001373291016,1.8700027465820312,3,0.01366120275533711,-2.7187611758815535,72.83999633789062,-1.703299098721442,72.81999969482422,1.1415955493140326,72.76000213623047,0.01366120275533711
2894,2016-12-23,73.3499984741211,73.79000091552734,73.04000091552734,73.25,269200.0,0.0020492012586417196,-1.8846340067784673,0.303031003629806,69.59575650592886,64.69358927676645,-0.8406703964335236,-2.544278040623581,3.00057745333757,12.65133511965223,24.01450696525911,0.75,2.3731806681536796,2.0419982910156307,-2.182966444808528,6.26696302683979,-0.07048407689644876,4.15448065892771,-3.1511843249062395,73.00593970427856,-1.7616308502802553,2.1124823679120763,12,-1.0449981689453125,-3.9399986267089844,-2.0549983978271484,5.3600006103515625,1.6500015258789062,4,-0.0005453430996519293,3.3415024470124117,73.19999694824219,-2.7187611758815535,72.83999633789062,-1.703299098721442,72.81999969482422,-0.0005453430996519293
2895,2016-12-27,73.25,73.5,72.93000030517578,73.11000061035156,335500.0,-0.001363305742349441,-1.279998779296875,1.4000152590218966,66.3197471979859,65.2213492821215,-0.5771924156905612,-2.256763979777517,2.718975026647385,12.509711148690002,21.953295017584235,0.5699996948242188,2.149844030711222,1.7494998931884709,-2.4602340236524043,5.959233810029346,-0.3553670652319738,3.8543668516089156,-2.548419703501395,66.87105365392446,-6.729109823415314,2.1048669584204385,12,-0.9449996948242188,-3.0849990844726562,-2.1399993896484375,5.284999847412109,3.1200027465820312,1,-0.004778136165475733,-1.8846340067784673,73.3499984741211,3.3415024470124117,73.19999694824219,-2.7187611758815535,72.83999633789062,-0.004778136165475733
2896,2016-12-28,72.55000305175781,73.2699966430664,72.16999816894531,73.2699966430664,336500.0,-0.009556272330951354,2.0555785145860486,-5.14283378746594,54.34085941403365,64.91122262058258,0.1757785480502605,-1.4034738034287386,3.019757270020193,12.904240077699455,20.41267502465025,1.0999984741210938,1.9332365503838673,0.9065029144287138,-3.2380790351786857,5.051084864036113,-1.1657880603749788,2.9787938892324064,-1.4160438685951817,23.457051762057485,-44.91676970345881,2.0722909748036997,12,-0.24500274658203125,-2.3850021362304688,-1.4225025177001953,5.539997100830078,2.9799957275390625,2,-0.0015162040761471651,-1.279998779296875,73.25,-1.8846340067784673,73.3499984741211,3.3415024470124117,73.19999694824219,-0.0015162040761471651
2897,2016-12-29,72.73999786376953,72.87000274658203,72.29000091552734,72.69000244140625,287600.0,0.002618811909300245,2.7418846750178427,-0.06943870468682116,48.48851347735998,63.26787020206531,0.2784332798168805,-1.3956706083466202,2.376812581555484,12.429294623526957,18.6954216131426,0.5800018310546875,1.9204044964380245,0.9254978179931612,-3.0958201483298637,4.946815784316186,-1.0851611651683442,2.9361568011546666,-1.2341928380758418,35.18510669360498,-28.822437926185188,2.0106589831615116,12,0.23500442504882812,-2.5749969482421875,-1.612497329711914,4.765003204345703,2.470001220703125,3,0.030382171423920523,2.0555785145860486,72.55000305175781,-1.279998779296875,73.25,-1.8846340067784673,73.3499984741211,0.030382171423920523
2898,2016-12-30,72.19000244140625,72.80999755859375,71.68000030517578,72.80999755859375,403100.0,-0.007561114084624232,2.645181138019295,-12.40103769265985,42.048190223890686,60.960402875180655,0.7523465729959042,-0.4646796502106838,2.464575773202071,12.678029366543868,16.450814198802288,1.1299972534179688,1.8361695585039683,0.1185024261474581,-3.219692236954643,3.456697089249559,-1.5505949054035995,1.7875997576985156,1.5999984741210938,24.170710365126084,-34.172964128115936,1.6690973315510516,12,0.5449981689453125,-2.0250015258789062,-0.9250030517578125,4.089996337890625,3.4399948120117188,4,0.05111503930210759,2.7418846750178427,72.73999786376953,2.0555785145860486,72.55000305175781,-1.279998779296875,73.25,0.05111503930210759
2899,2017-01-03,72.70999908447266,72.76000213623047,71.79000091552734,72.54000091552734,555400.0,0.007203166996544441,6.18508053122351,-0.2741927544792282,56.2412390240353,60.53694260302609,0.16330012432732133,-0.5763264164243083,1.5336636920074227,11.864401504493003,14.052125108926287,0.970001220703125,1.9252337583082237,0.36049919128417685,-2.0488111349935707,2.7698095175619244,-0.8441559718546898,1.5651543544230435,1.0378018188476545,56.59334901132252,-1.3905469955343506,1.2046551631388729,1,0.02500152587890625,-2.5449981689453125,-1.4449996948242188,3.4099998474121094,12.279998779296875,1,0.0324577175088363,2.645181138019295,72.19000244140625,2.7418846750178427,72.73999786376953,2.0555785145860486,72.55000305175781,0.0324577175088363
2900,2017-01-04,73.73999786376953,73.83000183105469,72.5,73.02999877929688,521100.0,0.014165847782507068,1.9887445887445887,4.176510187595368,59.215676888079074,60.26114495584482,-0.7968662550335779,-1.2905105477428407,0.10946338396105659,10.561024446593379,12.276481926049106,1.3300018310546875,1.7504657239460215,1.1479980468750028,-0.7079683656904621,3.0039644594404677,0.2200148405922704,2.0759812531577353,-2.05999755859375,95.8137719344937,37.40735159593254,0.9279832062827352,1,-0.9849967956542969,-3.5549964904785156,-2.6099987030029297,2.1200027465820312,11.029998779296875,2,0.017087092117337166,6.18508053122351,72.70999908447266,2.645181138019295,72.19000244140625,2.7418846750178427,72.73999786376953,0.017087092117337166
2901,2017-01-05,72.52999877929688,74.45999908447266,72.47000122070312,73.88999938964844,631000.0,-0.01640899267054574,-1.6891940655511222,-1.915496287381395,59.68382664846597,58.80631433532855,0.4108783865721364,0.1417680992252741,0.8798617204859909,11.48352269998307,10.995060599626557,1.9899978637695312,1.543199198554987,-0.19850082397461222,-1.5122225881740121,1.1152209402247877,-0.8553617060743051,0.4583600581250806,-0.8069984436035185,30.575498106372468,-33.36284565171147,0.656860882099698,1,0.5400009155273438,-2.029998779296875,-0.8575000762939453,3.3300018310546875,12.8800048828125,3,0.0529436651304791,1.9887445887445887,73.73999786376953,6.18508053122351,72.70999908447266,2.645181138019295,72.19000244140625,0.0529436651304791
2902,2017-01-06,71.83000183105469,73.01000213623047,71.5199966430664,72.36000061035156,624300.0,-0.009651136909187397,-1.5912932715910146,0.38970480988230544,39.05993612056718,54.99930505559406,1.064482847393279,0.8947267528708949,1.1162903460389089,11.892382690429912,10.39592159777269,1.4900054931640625,1.395901468189777,-0.9029979705810547,-2.203007336717107,0.39701139555499765,-1.5530026536490737,-0.2529932875130356,2.6299972534179688,10.544385393095144,-48.97012822927975,0.6500046830680236,1,1.1599960327148438,-1.3300018310546875,-0.11000251770019531,4.029998779296875,13.05999755859375,4,0.05151046712966312,-1.6891940655511222,72.52999877929688,1.9887445887445887,73.73999786376953,6.18508053122351,72.70999908447266,0.05151046712966312
2903,2017-01-09,71.5,73.33999633789062,70.98999786376953,71.87000274658203,425200.0,-0.004594206078831209,-2.3812756941890654,0.6981199976967812,36.292765476024954,51.298972718938074,1.2605397698806655,1.1672223167042546,0.9635285940597953,11.946651164520318,10.590259139143555,2.3499984741210938,1.2003984557175897,-1.1584999084472685,-2.5630677571307814,0.24606794023624445,-1.860783832789025,-0.456215984105512,2.9599990844726562,14.697462732509564,-39.69020781933811,0.7022839243417556,1,1.2249984741210938,-1.0,0.22749900817871094,4.3600006103515625,13.0,0,0.051888099083533756,-1.5912932715910146,71.83000183105469,-1.6891940655511222,72.52999877929688,1.9887445887445887,73.73999786376953,0.051888099083533756
2904,2017-01-10,71.30000305175781,71.7699966430664,71.01000213623047,71.22000122070312,319200.0,-0.00279716011527531,-2.03997802734375,-0.21621955997278183,38.07184877773304,48.16031733890998,1.2730377484795525,1.2576424944574,0.6726755251247738,11.879247256537099,10.885662940114846,0.7599945068359375,0.8423887077678813,-1.2479969024658146,-2.7167668400548592,0.22077303512323,-1.9823818712603298,-0.5136119336712994,3.021195983886713,8.93386394617651,-42.087107834586845,0.7343849687945204,1,1.4249954223632812,-0.8000030517578125,0.8424968719482422,4.55999755859375,12.239997863769531,1,0.060729228840522564,-2.3812756941890654,71.5,-1.5912932715910146,71.83000183105469,-1.6891940655511222,72.52999877929688,0.060729228840522564
2905,2017-01-11,71.55000305175781,71.73999786376953,70.79000091552734,71.26000213623047,697200.0,0.0035063112103728145,1.8358518282337133,3.6249284760633227,39.936594761450486,46.55984348862296,0.8454407426153665,1.0396829848502023,-0.09892352487347011,11.354517837330732,10.887265745234432,0.9499969482421875,0.4267498503936338,-0.9844970703125,-2.486038236175986,0.5170440955509861,-1.735267653244236,-0.23372648738076407,2.6379479370117167,20.70851540639539,-26.91293188563876,0.750770582931741,1,1.0749969482421875,-0.6250038146972656,0.5549964904785156,4.30999755859375,11.759994506835938,2,0.18784059033917155,-2.03997802734375,71.30000305175781,-2.3812756941890654,71.5,-1.5912932715910146,71.83000183105469,0.18784059033917155
2906,2017-01-12,71.43000030517578,71.72000122070312,71.04000091552734,71.18000030517578,448200.0,-0.0016771871623153523,-1.5660447976046525,0.8620662439820052,39.001558019874565,45.50573732668013,0.8826875795180342,1.147642993465027,-0.4959049024250959,11.173950214689327,10.623578545676041,0.6800003051757812,0.07263732188823724,-1.059499740600586,-2.6387782602770926,0.5197787790759207,-1.8491390004388393,-0.2698604807623326,2.5540736791992202,25.098060335155413,-19.00748622139731,0.7896392598382546,1,1.1949996948242188,0.2649993896484375,0.6749992370605469,4.430000305175781,13.699996948242188,3,0.186756212808304,1.8358518282337133,71.55000305175781,-2.03997802734375,71.30000305175781,-2.3812756941890654,71.5,0.186756212808304
2907,2017-01-13,71.36000061035156,72.37000274658203,71.22000122070312,71.76000213623047,435600.0,-0.0009799761238297178,-2.3823559110951544,-1.600006103515625,34.967300706344645,44.71897182473057,0.822883678030081,1.3083503552851141,-0.9543618270165979,10.947904620087797,10.325034180840914,1.1500015258789062,-0.23483424775636763,-1.1444995880126925,-2.6714411182820044,0.3824419422566194,-1.9079703531473484,-0.3810288228780365,2.4324289898925855,22.352969335762776,-18.270630766111285,0.763470765134657,1,1.2649993896484375,0.6299972534179688,0.7374992370605469,4.5,13.169998168945312,4,0.19688905453456096,-1.5660447976046525,71.43000030517578,1.8358518282337133,71.55000305175781,-2.03997802734375,71.30000305175781,0.19688905453456096
2908,2017-01-17,73.12999725341797,73.13999938964844,71.33999633789062,71.54000091552734,423600.0,0.024803764404812023,1.236027788045075,-3.9749756813976997,48.57879888890423,43.86758958749379,-0.8937385634774273,-0.490745228443501,-3.2144512285182856,8.890586728209456,10.163693476278048,1.8000030517578125,-0.29548671551890493,0.6279972076415987,-0.8944444414975976,2.150438856780795,-0.13322361692799234,1.3892180322111898,0.48228662574317127,99.57437690532078,60.44252154233574,0.7612208245695963,1,-0.5049972534179688,-0.5049972534179688,-0.8049964904785156,2.7300033569335938,11.770004272460938,1,0.16080955254898255,-2.3823559110951544,71.36000061035156,-1.5660447976046525,71.43000030517578,1.8358518282337133,71.55000305175781,0.16080955254898255
2909,2017-01-18,74.9000015258789,75.0199966430664,72.87999725341797,72.87999725341797,735800.0,0.024203532598631616,-1.1188067954344592,1.2704458647626724,58.76729488359271,43.817769364773085,-2.5931156180603807,-2.246778719843803,-4.920231734601231,6.850057312639819,10.371698722382408,2.1399993896484375,-0.261126724904571,2.3160015106201115,0.47775006679475496,4.154252954445468,1.3968757887074332,3.2351272325327898,-4.1100006103515625,97.16323313505303,58.99803762501814,0.9191257219126804,1,-1.9950027465820312,-1.9950027465820312,-2.2275009155273438,0.9599990844726562,10.049995422363281,2,0.12817087154269502,1.236027788045075,73.12999725341797,-2.3823559110951544,71.36000061035156,-1.5660447976046525,71.43000030517578,0.12817087154269502
2910,2017-01-19,73.69000244140625,74.86000061035156,73.66999816894531,74.55999755859375,675800.0,-0.01615486061177962,-1.6153794560515107,-0.4306897411299034,55.74597456453925,43.38023024433678,-1.5544178275585523,-1.0156045516126824,-3.6316650422718197,7.8091283606684385,10.434700936374064,1.2300033569335938,-0.1417158179563387,1.059502410888669,-0.8434077898647843,2.9624126116421223,0.10804731051194949,2.0109575112653886,-2.8154016113281273,66.58302438725161,25.460290975900264,0.9514551003767234,1,-0.785003662109375,-0.785003662109375,-4.347501754760742,2.1699981689453125,10.659996032714844,3,0.13366804380218622,-1.1188067954344592,74.9000015258789,1.236027788045075,73.12999725341797,-2.3823559110951544,71.36000061035156,0.13366804380218622
2911,2017-01-20,73.0999984741211,74.48999786376953,72.80999755859375,73.75,356300.0,-0.008006567346151128,-1.7317003578982626,0.7471323838922408,51.74419034466851,44.78959182479249,-0.9778923025515098,-0.4253564796590865,-2.982836682970614,8.150688545568443,10.150062799774629,1.6800003051757812,-0.20917841715890972,0.45549850463866903,-1.4573757753570362,2.3683727846343743,-0.5009386353591765,1.4119356446365146,-2.1424897277832002,49.47367153007692,7.285925552962546,0.9564371399978515,1,-0.19499969482421875,-0.19499969482421875,-3.9599971771240234,2.7600021362304688,11.980003356933594,4,0.13967167301771166,-1.6153794560515107,73.69000244140625,-1.1188067954344592,74.9000015258789,1.236027788045075,73.12999725341797,0.13967167301771166
2912,2017-01-23,72.37000274658203,72.94000244140625,72.04000091552734,72.80999755859375,312300.0,-0.00998626187109286,1.571416115355691,0.6769135063441201,50.85714493317008,46.407856208919725,-0.18242607669810695,0.28208582945902094,-2.181298746389274,8.613657694885802,9.91923770711619,1.05999755859375,-0.4141257552431057,-0.25099754333496094,-2.1653067219658055,1.6633116352958837,-1.2081521326503832,0.7061570459804614,-1.331244242309566,27.98930226290311,-15.796809946745682,0.95715458931542,1,0.5349960327148438,0.5349960327148438,-3.230001449584961,3.4899978637695312,13.589996337890625,0,0.1763160705066933,-1.7317003578982626,73.0999984741211,-1.6153794560515107,73.69000244140625,-1.1188067954344592,74.9000015258789,0.1763160705066933
2913,2017-01-24,74.19999694824219,74.38999938964844,72.13999938964844,72.13999938964844,506700.0,0.02528663993655278,-1.1844686083375306,-4.681867836520955,56.30820971356476,48.43411853512325,-1.7759040072157433,-1.5485442982320308,-3.939899895593726,6.5263237315553795,9.824666312657005,2.25,-0.4973725053340843,1.5289966583251982,-0.49791421738036945,3.5559075340307658,0.5155412204724144,2.542452096177982,-3.0816136811938435,72.48319226613825,29.064740862448375,1.0134554378527838,1,-1.2949981689453125,-1.2949981689453125,-5.059995651245117,1.660003662109375,11.530006408691406,1,0.13921835924414294,1.571416115355691,72.37000274658203,-1.7317003578982626,73.0999984741211,-1.6153794560515107,73.69000244140625,0.13921835924414294
2914,2017-01-25,73.30999755859375,74.98999786376953,73.08999633789062,74.2300033569336,412000.0,-0.011994601431981944,-1.7941029625432656,-0.4466052857693105,48.15766643632458,49.34757094344259,-0.6378832021420777,-0.6974541683812703,-2.8593927679546596,7.14959868008583,10.135229048143932,1.9000015258789062,-0.37008960969352245,0.6409973144531307,-1.3831695986413735,2.665164227547635,-0.3710861420941143,1.6530807710003756,-2.1135820240250496,43.05077819904723,6.001389044772623,1.012083456547249,1,-0.279998779296875,-0.404998779296875,-3.9574966430664062,2.5500030517578125,12.950004577636719,2,0.1580958171226472,-1.1844686083375306,74.19999694824219,1.571416115355691,72.37000274658203,-1.7317003578982626,73.0999984741211,0.1580958171226472
2915,2017-01-26,72.9000015258789,73.83000183105469,72.87999725341797,73.58999633789062,282200.0,-0.005592634652417661,-1.602740298694648,0.7499896340401536,51.701946515566576,50.758725220741695,-0.01816124327032753,-0.33204784187756786,-2.191703419886636,7.299434397715714,10.360296950004333,0.9500045776367188,-0.18968955392942632,0.24850120544434162,-1.760511197471331,2.2575136083600142,-0.7560049960134876,1.2530074069021708,-1.6271143691402585,29.152593220952667,-8.355663050859462,1.0045062014578332,1,0.21999740600585938,0.00499725341796875,-3.1625003814697266,2.9599990844726562,12.529998779296875,3,0.1652948583010061,-1.7941029625432656,73.30999755859375,-1.1844686083375306,74.19999694824219,1.571416115355691,72.37000274658203,0.1652948583010061
2916,2017-01-27,72.44000244140625,73.0999984741211,72.12999725341797,72.7699966430664,281700.0,-0.006310001026671563,-1.0420979930773617,0.47825606209710414,52.86924367721386,52.747829995282714,0.6707050716901222,0.12573418982745466,-1.521432832073458,7.4866122221718285,10.061686579218446,0.970001220703125,-0.008452220873579108,-0.20599784851074787,-2.2167817290251435,1.8047860320036477,-1.2113897887679457,0.7993940917464499,-1.092173094941046,13.559387785714655,-26.22941926107007,1.0053919402571947,1,0.7399940490722656,0.464996337890625,-2.535001754760742,3.4199981689453125,12.689994812011719,4,0.1644118668045098,-1.602740298694648,72.9000015258789,-1.7941029625432656,73.30999755859375,-1.1844686083375306,74.19999694824219,0.1644118668045098
2917,2017-01-30,74.94999694824219,75.70999908447266,72.37000274658203,73.88999938964844,717800.0,0.0346492879934146,1.5891426104339288,-3.2121702540864217,63.466048849633424,54.401968879808194,-1.4265074803172837,-2.329645708739747,-3.801516453120172,4.717857606688568,10.20013983079145,3.339996337890625,0.2223658830193358,2.1934967041015625,-0.06648961989820634,4.453483028101331,1.0635035421016852,3.32348986610144,-3.5287242558449634,78.77090090742864,34.329007437084385,1.1299931619998813,1,-1.0749969482421875,-1.6999969482421875,-4.719995498657227,0.910003662109375,10.19000244140625,0,0.13515684183160048,-1.0420979930773617,72.44000244140625,-1.602740298694648,72.9000015258789,-1.7941029625432656,73.30999755859375,0.13515684183160048
2918,2017-01-31,75.87999725341797,75.94000244140625,74.12000274658203,74.83999633789062,565100.0,0.012408276758410164,2.1378999638264986,0.9811351989405194,66.91284731672107,55.307030261266895,-2.1516682941745557,-3.129476541717679,-4.5092702658356245,3.5462485737550935,10.086524710265863,1.8199996948242188,0.5199938589804276,2.938997268676758,0.3025995230281069,5.575395014325409,1.6207983958524323,4.257196141501083,-4.2871755053377285,98.42506282727756,47.44719373082461,1.318198872824327,1,-1.8899955749511719,-2.514995574951172,-5.097497940063477,-0.01999664306640625,9.790000915527344,1,0.13284135735258795,1.5891426104339288,74.94999694824219,-1.0420979930773617,72.44000244140625,-1.602740298694648,72.9000015258789,0.13284135735258795
2919,2017-02-01,75.06999969482422,75.87999725341797,74.02999877929688,75.47000122070312,747400.0,-0.010674717816456791,2.0328003151832004,-0.38461651322304957,62.48227245844816,56.05550780503456,-1.4695605533687512,-2.2489111395313586,-3.549233598946614,4.118651404157262,9.944916344928831,1.8499984741210938,0.8613001181229123,2.0109996795654297,-0.7881022554941097,4.810101614624969,0.6114487120356529,3.4105506470952065,-3.216347105144422,77.16531333540254,21.43496491850378,1.3995509675297702,2,-1.0799980163574219,-1.7049980163574219,-4.239999771118164,0.7900009155273438,10.430000305175781,2,0.1420008486138884,2.1378999638264986,75.87999725341797,1.5891426104339288,74.94999694824219,-1.0420979930773617,72.44000244140625,0.1420008486138884
2920,2017-02-02,75.0,75.91000366210938,74.87000274658203,75.41000366210938,634500.0,-0.0009324589730755894,-2.1044888291694184,1.0250052451887315,62.704643185474914,57.27333589845749,-1.3345367167465696,-2.1920634924028946,-3.382686182775089,4.010030126783022,10.499157000963443,1.0400009155273438,0.9905383401135879,1.8779998779296818,-1.0398384677776562,4.79583822363702,0.4190807050760128,3.336919050783351,-2.901166419216622,75.32805350581215,15.073428779135277,1.4589191728536686,2,-1.0099983215332031,-1.6349983215332031,-4.142499923706055,0.8600006103515625,9.930000305175781,3,0.15013336181640624,2.0328003151832004,75.06999969482422,2.1378999638264986,75.87999725341797,1.5891426104339288,74.94999694824219,0.15013336181640624
2921,2017-02-03,76.37000274658203,76.7699966430664,75.52999877929688,75.66999816894531,767200.0,0.018266703287760366,-1.5305992168219789,-1.7073129884629699,66.31924304394784,58.99134679965502,-2.4495004812011274,-3.435786926636837,-4.624046287543379,2.456542140150191,11.606769352303019,1.7699966430664062,0.9083969193500252,3.056002426147458,-0.18525242640032502,6.297257278695241,1.4353749998735736,4.6766298524213425,-4.040699034161278,90.90921701496057,24.79202597216458,1.6206274262738916,2,-1.9200057983398438,-2.5900039672851562,-5.135002136230469,-0.5100021362304688,9.05999755859375,4,0.11863293482727078,-2.1044888291694184,75.0,2.0328003151832004,75.06999969482422,2.1378999638264986,75.87999725341797,0.11863293482727078
2922,2017-02-06,75.52999877929688,76.55000305175781,75.25,76.55000305175781,595500.0,-0.01099913496235605,1.5490149146558558,-1.457139431722815,58.32178606253674,59.21507750509635,-1.245041511337206,-2.4289071757771126,-3.6676664507699286,3.13170133671197,12.181428099112528,1.3000030517578125,0.9289061774339586,2.030998611450201,-1.2753312228741152,5.337328445774517,0.3778336942880429,3.684163528612359,-2.8454396324244726,54.744568228837466,-6.845546555190552,1.653164917162161,2,-1.0800018310546875,-1.75,-4.2949981689453125,0.3300018310546875,10.110000610351562,0,0.12710179570071034,-1.5305992168219789,76.37000274658203,-2.1044888291694184,75.0,2.0328003151832004,75.06999969482422,0.12710179570071034
2923,2017-02-07,75.20999908447266,76.12000274658203,75.11000061035156,75.87000274658203,605300.0,-0.0042367231563087415,-1.3488405102819325,0.647059703502027,51.1950574175795,59.55256539190245,-0.8568090104820811,-1.914890014540859,-3.2222937676285994,3.2992890902504115,12.474613389520345,1.0100021362304688,1.0440964662787877,1.525498962402338,-1.724422221571018,4.775420146375694,-0.09946162958434002,3.150459554389016,-2.198604937904733,43.06573814449639,-13.445273974308165,1.6249605919866803,2,-0.7600021362304688,-1.4300003051757812,-3.6399974822998047,0.6500015258789062,10.639999389648438,1,0.13203032078251753,1.5490149146558558,75.52999877929688,-1.5305992168219789,76.37000274658203,-2.1044888291694184,75.0,0.13203032078251753
2924,2017-02-08,75.62999725341797,76.16999816894531,74.80000305175781,75.27999877929688,917500.0,0.005584339503496016,-1.09161167830498,-0.5302977759282379,57.96386368547814,60.24833396633707,-1.0204142807201748,-2.1016141215782227,-3.507841618974169,2.7140421751053623,12.697291627558716,1.3699951171875,1.2545858279771664,1.7289974212646513,-1.4276540992757134,4.885648941805016,0.15067166099446183,3.3073231815348407,-2.3179149071301737,42.13182242429641,-12.563787740143596,1.578325760270185,2,-1.1800003051757812,-1.8499984741210938,-4.179996490478516,0.23000335693359375,11.209999084472656,2,0.1327515705426474,-1.3488405102819325,75.20999908447266,1.5490149146558558,75.52999877929688,-1.5305992168219789,76.37000274658203,0.1327515705426474
2925,2017-02-09,84.98999786376953,87.98999786376953,75.62999725341797,75.62999725341797,3370600.0,0.12376042509942775,-1.641025599225323,26.742975476839238,78.37711165073293,63.08254151895029,-9.482258125868455,-10.965293924196601,-12.630560188997265,-6.729716077816903,13.966093344999253,12.360000610351562,1.5035635247898824,10.41699829101563,4.691006759107836,16.142989822923425,7.554002525061733,13.279994056969528,-11.401282373739448,77.25548764228479,20.99469832350882,2.862995765953899,2,-4.80999755859375,-5.599998474121094,-13.539997100830078,-9.129997253417969,0.5699996948242188,3,0.006000731251316838,-1.09161167830498,75.62999725341797,-1.3488405102819325,75.20999908447266,1.5490149146558558,75.52999877929688,0.006000731251316838
2926,2017-02-10,84.7699966430664,87.36000061035156,84.3499984741211,85.2699966430664,1380100.0,-0.002588554256181541,-3.4925527796123803,-0.05341879993544359,80.33268510811426,64.95661221433706,-8.190649890082895,-10.218562333159056,-12.180290146350416,-6.601509887243083,15.303462683852889,3.0100021362304688,1.9790644631702463,9.529997253417974,2.407894073468853,16.652100433367096,5.968945663443407,13.091048843392542,-9.969993591308594,75.58754748128658,15.099963933814166,3.5610515899745625,2,-3.759998321533203,-5.379997253417969,-13.299995422363281,-9.179996490478516,-0.8899993896484375,4,0.0018875034616681052,-1.641025599225323,84.98999786376953,-1.09161167830498,75.62999725341797,-1.3488405102819325,75.20999908447266,0.0018875034616681052
2927,2017-02-13,85.41000366210938,85.68000030517578,84.08000183105469,84.75,692100.0,0.007549923845553419,1.6666709052299633,-1.32000732421875,79.11690055549919,66.31261812975686,-8.03593285481088,-10.279019409635993,-12.565915642336734,-7.318866297749437,17.136960800894506,1.5999984741210938,2.5115293417928513,9.467504119873041,1.2667962275845355,17.668212012161547,5.367150173728788,13.567858066017294,-9.780006408691406,80.43976333250234,20.582658912328462,4.100353946144255,2,-4.400005340576172,-6.0200042724609375,-13.625003814697266,-9.820003509521484,-1.5100021362304688,0,0.00023412530393418507,-3.4925527796123803,84.7699966430664,-1.641025599225323,84.98999786376953,-1.09161167830498,75.62999725341797,0.00023412530393418507
2928,2017-02-14,84.88999938964844,85.8499984741211,84.38999938964844,85.27999877929688,691600.0,-0.0060883298227937255,-1.1007190295844997,-0.590904887409257,80.66736979924352,68.33318450095634,-6.820726020670264,-9.310148266264747,-11.71914757327687,-6.896945621190895,19.614646611412667,1.4599990844726562,3.1212264584996063,8.359499740600583,-0.6396563493327818,17.358655830533948,3.8599216956339006,12.859077785567266,-8.024002075195312,76.49734879881817,13.91478401931677,4.499578044966684,2,-3.4949989318847656,-5.5,-13.145000457763672,-9.299999237060547,-1.0100021362304688,1,0.008834962956678405,1.6666709052299633,85.41000366210938,-3.4925527796123803,84.7699966430664,-1.641025599225323,84.98999786376953,0.008834962956678405
2929,2017-02-15,84.5,85.16000366210938,84.0,84.88999938964844,589000.0,-0.004594173547561531,1.4946102479121888,1.0,80.75289874390124,70.33854622967037,-5.534412424304705,-8.605261260800575,-11.003402795302662,-6.625857258138296,21.254009097846634,1.160003662109375,3.419109774444763,7.489500427246099,-2.1451329583028667,17.124133812795066,2.6721837344716164,12.306817120020582,-6.521602630615234,71.76377272306411,4.747956995940584,4.817316692774484,2,-3.104999542236328,-5.1100006103515625,-12.887500762939453,-8.90999984741211,-0.45999908447265625,2,0.015976313303208256,-1.1007190295844997,84.88999938964844,1.6666709052299633,85.41000366210938,-3.4925527796123803,84.7699966430664,0.015976313303208256
2930,2017-02-16,83.54000091552734,85.05999755859375,82.83000183105469,84.12999725341797,625500.0,-0.011360935910919023,-1.2189072855223302,1.5128134903556478,78.66733923008564,71.710556917019,-3.615866432062333,-7.240724357609565,-9.77819134533,-5.770162835518136,22.725458576948437,2.2299957275390625,3.596921179668243,6.03700141906738,-3.885666148203157,15.959668986337917,1.0756676354321115,10.998335202702648,-4.560443496704096,15.673273196397172,-55.70418744772357,4.9613337836352684,2,-2.145000457763672,-4.150001525878906,-11.927501678466797,-7.950000762939453,0.15000152587890625,3,0.03950197972466052,1.4946102479121888,84.5,-1.1007190295844997,84.88999938964844,1.6666709052299633,85.41000366210938,0.03950197972466052
2931,2017-02-17,83.30999755859375,83.62999725341797,82.4800033569336,82.70999908447266,729700.0,-0.0027532122864849518,-1.1698204196206858,-1.0169528784979052,74.4730452152845,73.50514126732432,-2.5679448424872504,-6.542006349985797,-9.30951680380312,-5.640952631382703,24.789736297617704,1.149993896484375,3.9402795112469136,5.296498107910153,-4.7224778852092015,15.315474101029508,0.28701011135048304,10.305986104469824,-3.4293960952758766,24.62894374615134,-43.92079641043942,5.009487996559675,2,-1.9149971008300781,-3.7949981689453125,-11.534997940063477,-7.719997406005859,1.5800018310546875,4,0.027007562908851757,-1.2189072855223302,83.54000091552734,1.4946102479121888,84.5,-1.1007190295844997,84.88999938964844,0.027007562908851757
2932,2017-02-21,85.12999725341797,85.31999969482422,83.0199966430664,83.0199966430664,528600.0,0.021846113889802732,-1.180097048763026,3.5166766272904137,75.73731640857514,76.2320589329905,-3.2217824036832354,-7.754628734169046,-10.927317275450491,-7.5429245660655795,27.44052796992581,2.3000030517578125,4.388274917419707,6.478498077392572,-3.6518008500016066,16.60879700478675,1.41334861369549,11.543647541089655,-4.438456150054932,78.63494765820262,13.29151765366099,5.065149463697088,2,-3.734996795654297,-5.524997711181641,-12.96999740600586,-9.539997100830078,0.43000030517578125,1,-0.01468342582320259,-1.1698204196206858,83.30999755859375,-1.2189072855223302,83.54000091552734,1.4946102479121888,84.5,-0.01468342582320259
2933,2017-02-22,84.52999877929688,86.5199966430664,84.30000305175781,85.19999694824219,425400.0,-0.0070480264710334195,-2.9292282762811426,-0.3175345853732617,76.63285421985437,78.30639121458785,-1.2971173942762988,-6.68373062064876,-10.168220104253237,-7.046943036856277,29.633510016866303,2.2199935913085938,4.688690276932476,5.36199951171875,-4.865563672997254,15.589562696434754,0.248217919360755,10.475781104076745,-3.108611999893185,50.742545275999476,-12.564121473167049,5.113781592358,2,-2.720001220703125,-4.865001678466797,-12.22249984741211,-8.939998626708984,-0.029998779296875,2,-0.007452942890285086,-1.180097048763026,85.12999725341797,-1.1698204196206858,83.30999755859375,-1.2189072855223302,83.54000091552734,-0.007452942890285086
2934,2017-02-23,84.9000015258789,85.11000061035156,84.16000366210938,84.9800033569336,419700.0,0.004377176764761126,4.588277533435059,0.11940604431893234,77.40861106734094,78.19878003865543,-0.23902113314457551,-6.472782100096396,-10.388308275740798,-7.517791495518935,31.59859647813944,0.9499969482421875,5.285964048535675,5.152502059936523,-4.990556106338346,15.295560226211393,0.08097297679908877,10.224031143073958,-2.821753638038629,59.90104432232357,-1.8071305339628267,5.071529083137436,2,0.020000457763671875,-4.885002136230469,-12.275001525878906,-9.400001525878906,-0.23999786376953125,3,-0.012014184383141946,-2.9292282762811426,84.52999877929688,-1.180097048763026,85.12999725341797,-1.1698204196206858,83.30999755859375,-0.012014184383141946
2935,2017-02-24,84.94999694824219,85.1500015258789,84.2300033569336,84.79000091552734,229500.0,0.0005888742221993315,2.2856773068486804,-1.9999046347510967,75.62720273527708,77.67594866389574,-0.3299892955066497,-5.874946566791152,-10.230235092687451,-7.6803830862082805,33.81541499456306,0.9199981689453125,6.121023819849469,4.5999977111816435,-5.257997922727128,14.457993345090415,-0.3290001057727494,9.528995528136036,-2.280574062808981,61.13855683341831,2.9950633534256426,4.928997816954387,2,-0.4499969482421875,-4.93499755859375,-12.044998168945312,-9.609996795654297,0.3000030517578125,4,-0.010712137320843973,4.588277533435059,84.9000015258789,-2.9292282762811426,84.52999877929688,-1.180097048763026,85.12999725341797,-0.010712137320843973
2936,2017-02-27,84.3499984741211,85.4000015258789,83.66000366210938,85.33999633789062,393900.0,-0.007062960514132244,2.135108013554103,-6.187640074388441,76.72725944414569,77.41043298485646,0.2281606835164638,-4.5713049286197105,-9.441291532557614,-7.202722323527553,36.51657395541126,1.7399978637695312,6.90044991811294,3.4044994354248104,-5.862816242756281,12.671815113605902,-1.2291584036657355,8.038157274515356,-1.1485180908542532,38.000052315848215,-19.723517146319267,4.633657839090548,2,0.15000152587890625,-4.334999084472656,-11.444999694824219,-15.520000457763672,1.1100006103515625,0,-0.007824493712555669,2.2856773068486804,84.94999694824219,4.588277533435059,84.9000015258789,-2.9292282762811426,84.52999877929688,-0.007824493712555669
2937,2017-02-28,85.08000183105469,85.58000183105469,83.7300033569336,84.55000305175781,473500.0,0.008654456077525241,1.4183005884112896,-0.5353534575103459,79.1839034771698,77.24560339351493,-0.6186319688458752,-4.746855563552373,-9.929029164796674,-8.054934546245391,38.08133496525114,1.8499984741210938,6.415374233311667,3.628002548217779,-5.362777905027002,12.61878300146256,-0.8673876784046115,8.12339277484017,-1.4199981689453125,49.650407480026146,-9.517193406112725,4.495390226622389,2,-0.5800018310546875,-5.06500244140625,-12.175003051757812,-16.250003814697266,1.05999755859375,1,-0.002233220936966429,2.135108013554103,84.3499984741211,2.2856773068486804,84.94999694824219,4.588277533435059,84.9000015258789,-0.002233220936966429
2938,2017-03-01,85.95999908447266,86.48999786376953,85.19000244140625,85.58000183105469,627300.0,0.010343173889034496,-1.2413790835487328,0.7169776011976737,79.73516309852499,77.13252165513978,-1.4872928669810932,-5.094143927598793,-10.619884535394675,-9.062684772164133,39.71221755769931,1.4099960327148438,5.9171555833781895,4.003999710083008,-4.799787348876336,12.807786769042352,-0.39789381939667123,8.405893239562687,-2.2999954223632812,81.27208956873613,19.12548082059523,4.401893529479673,3,-1.4599990844726562,-5.900001525878906,-13.055000305175781,-17.130001068115234,0.45999908447265625,2,-0.004653344929492431,1.4183005884112896,85.08000183105469,2.135108013554103,84.3499984741211,2.2856773068486804,84.94999694824219,-0.004653344929492431
2939,2017-03-02,85.7300033569336,86.13999938964844,85.62000274658203,85.83000183105469,719300.0,-0.002675613424716894,-2.2499821185895144,-0.2631557813158793,54.49032160098663,74.44618636301767,-1.1895685283503923,-4.242072973278624,-10.202098892310119,-8.948705946256126,41.493848857155605,0.5199966430664062,5.418803353130841,3.2410037994384737,-5.085251400034906,11.567258998911853,-0.9221238002982091,7.4041313991751565,-2.0,73.14501540709509,12.376296865807099,4.16312759973669,3,-1.2300033569335938,-5.670005798339844,-12.825004577636719,-16.900005340576172,1.0,3,-0.014347408244142046,-1.2413790835487328,85.95999908447266,1.4183005884112896,85.08000183105469,2.135108013554103,84.3499984741211,-0.014347408244142046
2940,2017-03-03,86.26000213623047,86.4000015258789,85.44000244140625,85.63999938964844,392200.0,0.006182185449010724,1.1333276819395584,-6.200122072175174,58.7134793060555,72.69512348421446,-1.4451306680371943,-4.095211747337032,-10.518158342136175,-9.585153373469709,43.38146194024838,0.9599990844726562,4.929126911248019,3.208002471923834,-4.48474134756529,10.900746291412958,-0.6383694378207281,7.054374381668396,-2.103999328613284,91.87292583835895,31.61637385059666,3.8463719097445614,3,-1.4900054931640625,-6.200004577636719,-13.292503356933594,-17.430004119873047,2.089996337890625,4,-0.018548555929713717,-2.2499821185895144,85.7300033569336,-1.2413790835487328,85.95999908447266,1.4183005884112896,85.08000183105469,-0.018548555929713717
2941,2017-03-06,85.43000030517578,86.01000213623047,85.08000183105469,85.44999694824219,297600.0,-0.009622093792020392,-1.5833571754034608,-0.03225250722943457,50.114397299507935,69.84813247209588,-0.3160136967891418,-2.6895505298152216,-9.481385106440811,-8.875650578144274,44.873385445788784,1.1800003051757812,4.4301719873444085,1.9250007629394474,-5.1534853515192225,9.003486877398117,-1.6142422942898804,5.464243820168775,-0.8905979919433662,61.59421491715457,3.729982479216467,3.539243057229333,3,-0.3400001525878906,-5.370002746582031,-12.417501449584961,-16.60000228881836,2.9899978637695312,0,-0.0021069917421605577,1.1333276819395584,86.26000213623047,-2.2499821185895144,85.7300033569336,-1.2413790835487328,85.95999908447266,-0.0021069917421605577
2942,2017-03-07,85.12999725341797,85.69999694824219,84.88999938964844,85.33000183105469,322600.0,-0.003511682672201033,-1.3823446914023494,10.001907668828691,51.40843872259528,67.04541963906709,-0.017892201125363272,-1.7217380477917885,-8.974478183475213,-8.70757696456809,46.60866713324621,0.80999755859375,4.014847436093007,1.1449977874755888,-4.880047638028273,7.170043212979451,-1.8675249252763422,4.15752050022752,-0.24553538513184492,14.999880790596762,-38.83406933943229,3.0125227127519296,3,-0.054996490478515625,-4.9499969482421875,-12.087499618530273,-16.299999237060547,3.1700057983398438,1,0.0038764459262499162,-1.5833571754034608,85.43000030517578,1.1333276819395584,86.26000213623047,-2.2499821185895144,85.7300033569336,0.0038764459262499162
2943,2017-03-08,85.13999938964844,85.7699966430664,84.75,84.9000015258789,233600.0,0.00011749250033088465,-2.777758939798528,-1.1999618539004386,53.93120047688405,64.43681846234966,0.0756939061024724,-1.000986939475112,-8.784799984458488,-8.856058817254734,48.50756226602079,1.0199966430664062,3.7844266915662104,0.6584999084472685,-3.7384779203515706,5.0554777372461075,-1.539989005952151,2.856988822846688,2.8499984741210938,23.636304787093852,-26.775898612550375,2.1984889143994217,3,-0.06499862670898438,-4.130001068115234,-11.577499389648438,-15.96500015258789,2.7600021362304688,2,0.011745360666770122,-1.3823446914023494,85.12999725341797,-1.5833571754034608,85.43000030517578,1.1333276819395584,86.26000213623047,0.011745360666770122
2944,2017-03-09,85.66999816894531,86.08999633789062,85.33000183105469,85.41999816894531,412700.0,0.006225026815789736,-2.534918381831086,1.0416759385828274,63.813213400424516,63.124152980699385,-0.37279820122951435,-0.7802517565582292,-9.109678557791966,-9.511045613448758,50.79390245412234,0.9499969482421875,3.3691614266852525,0.6864986419677734,-0.7540475374293578,2.1270448213649047,-0.03377444773079219,1.406771731666339,2.2551997375488213,55.7574132214973,0.9116852448079982,0.7202730896985631,3,-0.5949974060058594,-4.659999847412109,-11.992496490478516,-15.294998168945312,4.2700042724609375,3,0.00875452335741822,-2.777758939798528,85.13999938964844,-1.3823446914023494,85.12999725341797,-1.5833571754034608,85.43000030517578,0.00875452335741822
2945,2017-03-10,85.5,86.38999938964844,85.05999755859375,86.1500015258789,338200.0,-0.001984337254333446,1.3539912633092748,-2.600006103515625,64.3137528672584,61.74487447215634,-0.13027755022933718,-0.6008946398757473,-8.729082699239086,-9.460948021699338,49.93378298111142,1.3300018310546875,2.968848163548273,0.49100036621094034,-0.9679681628993535,1.9499688953212342,-0.23848389834421369,1.2204846307660944,2.3616939483642483,45.73172433684719,-12.401841571084788,0.7294842645551477,3,-0.3899993896484375,-4.104999542236328,-11.822498321533203,-15.029998779296875,4.0500030517578125,4,0.01438600417466196,-2.534918381831086,85.66999816894531,-2.777758939798528,85.13999938964844,-1.3823446914023494,85.12999725341797,0.01438600417466196
2946,2017-03-13,84.93000030517578,85.48999786376953,84.51000213623047,85.48999786376953,300200.0,-0.006666663097359304,2.5,0.8615326830756952,48.437522351763114,58.32860990266671,0.5930087380314575,-0.019281847730667323,-7.928200246526288,-9.016179084994292,48.857128373733836,0.9899978637695312,2.485831768039702,-0.08699951171874432,-1.542199766210075,1.3682007427725864,-0.8145996389644097,0.640600615526921,2.869459764221176,22.340360773491874,-31.828463847657986,0.7276001272456659,3,0.5699996948242188,-3.5349998474121094,-11.252498626708984,-14.444999694824219,3.8499984741210938,0,0.04026843467156915,1.3539912633092748,85.5,-2.534918381831086,85.66999816894531,-2.777758939798528,85.13999938964844,0.04026843467156915
2947,2017-03-14,85.43000030517578,85.61000061035156,84.62000274658203,84.73999786376953,341900.0,0.005887201203383485,-1.129044431318501,-1.2321525885558584,57.14287444308407,55.81835560761772,0.1652554735768632,-0.5456844633966966,-8.192872180398751,-9.66340504678601,47.90173181467614,0.9899978637695312,2.0773058358049923,0.4120006561279297,-1.0443635512027072,1.8683648634585666,-0.31618144753738875,1.1401827597932481,2.2378814468945194,48.93614430939675,-5.432021619363724,0.7281821036653169,3,0.02500152587890625,-4.034999847412109,-11.31500244140625,-13.775001525878906,3.25,1,0.034999389594856156,2.5,84.93000030517578,1.3539912633092748,85.5,-2.534918381831086,85.66999816894531,0.034999389594856156
2948,2017-03-15,85.63999938964844,86.1500015258789,85.0,85.68000030517578,387600.0,0.002458142148220599,1.3469338502619677,-0.05797213622291022,56.02604932273501,55.988992021145314,-0.10606277013859255,-0.7342604014365577,-8.14252032706446,-10.017710244644377,46.938381936792304,1.1500015258789062,1.6935782325005846,0.5844997406005916,-0.8964038922690776,2.065403373470261,-0.15595207583425008,1.3249515570354333,1.901567177788266,60.106324696142686,6.172082267197986,0.7404518164348364,3,-0.18499755859375,-4.244998931884766,-11.525001525878906,-13.985000610351562,3.4199981689453125,2,0.0310602952016239,-1.129044431318501,85.43000030517578,2.5,84.93000030517578,1.3539912633092748,85.5,0.0310602952016239
2949,2017-03-16,85.8499984741211,86.0999984741211,84.8499984741211,85.5,329500.0,0.0024521145022105006,1.9411817504555207,-8.749761586877742,57.14287444308407,55.81448036970404,-0.33218313539444466,-0.8832183646691192,-8.101124004425003,-10.345115106315774,46.12491869887911,1.25,1.1834011349246794,0.7269989013671818,-0.7702710834782351,2.2242688862125988,-0.021636091055526663,1.4756338937898903,1.5703055160673642,71.27650508288862,17.49952424061685,0.74863499242271,3,-0.3999977111816406,-4.454998016357422,-11.735000610351562,-14.194999694824219,2.3300018310546875,3,0.023878894446058396,1.3469338502619677,85.63999938964844,-1.129044431318501,85.43000030517578,2.5,84.93000030517578,0.023878894446058396
2950,2017-03-17,86.83999633789062,87.05000305175781,85.93000030517578,85.93000030517578,863700.0,0.011531716731107089,-1.4615552295116327,2.6,68.6098639366566,57.86953221827612,-1.3759529589933521,-1.7004981538692618,-8.856244390084925,-11.441407417010964,46.12994091473512,1.2000045776367188,0.5826556616573129,1.5519969940185518,0.06193678053772089,3.042057207499383,0.8069668872781364,2.2970271007589673,0.463895578139514,91.73202211922877,34.47392161103431,0.7450301067404149,3,-1.0599937438964844,-5.029998779296875,-12.724998474121094,-15.18499755859375,2.0,4,0.035697906889051945,1.9411817504555207,85.8499984741211,1.3469338502619677,85.63999938964844,-1.129044431318501,85.43000030517578,0.035697906889051945
2951,2017-03-20,85.55999755859375,86.80000305175781,85.08000183105469,86.80000305175781,613300.0,-0.014739737831361177,1.774183227711807,-1.3626493397610564,53.31489209239589,58.08136037047618,-0.08445633146507703,-0.25644001018582685,-7.312391310520539,-10.287721703888067,46.07417443748343,1.7599945068359375,0.5485340564587347,0.1594982147216797,-1.006213161065702,1.3252095905090613,-0.423357473172004,0.7423539026153634,1.6321387662443954,38.682909216495815,-18.730438774130718,0.5828556878936899,3,0.22000503540039062,-0.6399955749511719,-5.774997711181641,-8.294998168945312,3.1500015258789062,0,0.04663400662712269,-1.4615552295116327,86.83999633789062,1.9411817504555207,85.8499984741211,1.3469338502619677,85.63999938964844,0.04663400662712269
2952,2017-03-21,83.87999725341797,85.80999755859375,83.66999816894531,85.41000366210938,757000.0,-0.019635347745601273,-1.1948660164090286,1.2338706700301483,37.064654427994206,56.20729969837731,1.564062592113956,1.3967225549591546,-5.360051904924774,-8.748439026512301,45.22244065865629,2.1399993896484375,0.3786964667732633,-1.4580020904541016,-2.804758390952358,-0.111245789955845,-2.1313802407032227,-0.7846239402049804,3.2048537038758695,6.212981689479577,-46.1920308755311,0.6733781502491272,3,1.4800033569335938,0.8850059509277344,-3.6799983978271484,-6.614997863769531,3.0200042724609375,1,0.05841680598862009,1.774183227711807,85.55999755859375,-1.4615552295116327,86.83999633789062,1.9411817504555207,85.8499984741211,0.05841680598862009
2953,2017-03-22,83.9000015258789,85.18000030517578,83.58000183105469,83.83000183105469,537400.0,0.0002384868039575494,-4.6140327394895,-0.04575124288798799,38.31416728539776,53.37407235226323,1.5082786719734997,1.3988186487233918,-5.091231010289249,-8.913347287697661,44.048862313529526,1.5999984741210938,0.3520678015050578,-1.4064979553222656,-2.8582085627498515,0.04521265210532022,-2.1323532590360514,-0.6806426516084798,2.9799582641140177,9.221889978453014,-38.88417433778276,0.7258553037137911,3,1.4150009155273438,0.8650016784667969,-3.700002670288086,-6.635002136230469,3.6999969482421875,2,0.056972570826741675,-1.1948660164090286,83.87999725341797,1.774183227711807,85.55999755859375,-1.4615552295116327,86.83999633789062,0.056972570826741675
2954,2017-03-23,83.87999725341797,84.51000213623047,83.62999725341797,83.91000366210938,512300.0,-0.00023842994156286768,-2.320732988815155,-0.4286648501362398,33.74315231257974,49.977338957298926,1.3942940363604492,1.4108222550471226,-4.770231587015928,-9.03775861444413,42.900669236134156,0.8800048828125,0.3298775469295947,-1.375502014160162,-2.953515428755722,0.20251140043539806,-2.164508721457935,-0.586495306862389,2.7359658998598917,8.645398179499582,-32.52306836470527,0.7890067072977768,3,1.4350051879882812,0.8850059509277344,-3.487497329711914,-6.614997863769531,2.8199996948242188,3,0.06175489359550146,-4.6140327394895,83.9000015258789,-1.1948660164090286,83.87999725341797,1.774183227711807,85.55999755859375,0.06175489359550146
2955,2017-03-24,84.04000091552734,84.4800033569336,83.63999938964844,83.95999908447266,324800.0,0.0019075306073983445,-1.333340397575552,-2.6661581489956774,39.54889115794546,48.989713269096974,1.1235649449059224,1.2428710944038386,-4.629234454081626,-9.354369670125578,41.68156304190925,0.8400039672851562,0.28262776528208633,-1.1699985504150447,-2.8351712164610774,0.4951741156309879,-2.002584883438061,-0.3374122173920284,2.3330853319726685,14.285680437481638,-23.295296944661615,0.832586333023013,3,1.2750015258789062,0.7250022888183594,-3.647500991821289,-6.775001525878906,2.4799957275390625,4,0.049262248269246856,-2.320732988815155,83.87999725341797,-4.6140327394895,83.9000015258789,-1.1948660164090286,83.87999725341797,0.049262248269246856
2956,2017-03-27,83.69000244140625,84.22000122070312,83.08999633789062,83.66999816894531,343100.0,-0.004164665282106461,1.0925980870032073,0.25004768262445165,39.25377740174884,47.002035820059724,1.4294992762748961,1.6241606711968046,-3.9722275743444584,-9.156300859084723,40.618512591605736,1.1300048828125,0.08575232575475411,-1.486997222900385,-3.2473685681330693,0.2733741223322994,-2.367182895516734,-0.6068115502840357,2.4596370527781346,22.059038023538914,-17.619107751676584,0.8801856726163432,3,1.3799972534179688,1.0750007629394531,-3.2975025177001953,-6.4250030517578125,3.339996337890625,0,0.06153654852728718,-1.333340397575552,84.04000091552734,-2.320732988815155,83.87999725341797,-4.6140327394895,83.9000015258789,0.06153654852728718
2957,2017-03-28,84.88999938964844,85.16000366210938,83.56999969482422,83.56999969482422,338200.0,0.014338593777462716,-1.4090974770973614,65.98588863463006,48.41571597376802,46.156443225730065,0.1618701549430881,0.43131301142618383,-4.842685554689908,-10.502791966640629,39.641213523446574,1.5900039672851562,-0.08567293239434548,-0.2775001525878906,-2.0421211841509006,1.4871208789751194,-1.1598106683694027,0.6048103631936215,0.9536757889065655,86.12438444774605,42.5822310051454,0.8823105157815057,3,0.18000030517578125,0.14500045776367188,-4.434999465942383,-7.200000762939453,-6.879997253417969,1,0.04499940773106004,1.0925980870032073,83.69000244140625,-1.333340397575552,84.04000091552734,-2.320732988815155,83.87999725341797,0.04499940773106004
2958,2017-03-29,85.55999755859375,85.91999816894531,84.38999938964844,85.02999877929688,276600.0,0.00789254533823236,1.447998046875,0.40151431956766753,49.3150645885827,45.28668657522991,-0.5818583120984755,-0.28479011301892854,-5.225625950955305,-11.302664651434412,38.51974280003822,1.529998779296875,-0.05381136870708758,0.4124980926513615,-1.3231324881176931,2.148128673420416,-0.4553171977331658,1.2803133830358888,-2.470001220703125,87.27913860686807,43.411575153608645,0.867815290384525,3,-0.48999786376953125,-0.48999786376953125,-5.05999755859375,-7.099998474121094,-9.040000915527344,2,0.015661570892022025,-1.4090974770973614,84.88999938964844,1.0925980870032073,83.69000244140625,-1.333340397575552,84.04000091552734,0.015661570892022025
2959,2017-03-30,84.5,85.94999694824219,83.87999725341797,85.52999877929688,342400.0,-0.01238893862599555,1.2139091977283112,-1.94339839926297,44.3946176834348,42.596103658205266,0.29782271138613226,0.7149919325644021,-3.942030632576163,-10.110658233534963,37.1844578690248,2.0699996948242188,-0.1552907040104543,-0.5859992980957003,-2.3218906085878928,1.1498920123964922,-1.4539449533417894,0.28194635715038885,-1.3534036254882835,49.30081682521221,5.4348742818786135,0.8679456552460931,3,0.44499969482421875,0.5699996948242188,-3.762502670288086,-5.745002746582031,-6.4499969482421875,3,0.036686372474805884,1.447998046875,85.55999755859375,-1.4090974770973614,84.88999938964844,1.0925980870032073,83.69000244140625,0.036686372474805884
2960,2017-03-31,84.66000366210938,85.16000366210938,84.0,84.5,409500.0,0.0018935344628328021,1.0,-0.1553435453764333,48.413651144005456,42.05152133060633,-0.22789876308893042,0.4521567075712909,-3.832959321918281,-10.122969974563802,35.70876572652396,1.160003662109375,-0.2677082333772631,-0.3459957122802706,-1.999601240930815,1.3076098163702738,-1.17279847660555,0.48080705204500873,-1.401271264648443,54.895349271473,7.963429754029612,0.8268027643252746,3,-0.14000701904296875,0.40999603271484375,-2.192502975463867,-5.2700042724609375,-7.8800048828125,4,0.024096305195954404,1.2139091977283112,84.5,1.447998046875,85.55999755859375,-1.4090974770973614,84.88999938964844,0.024096305195954404
2961,2017-04-03,85.25,85.9000015258789,84.44000244140625,85.16999816894531,482000.0,0.0069690091231910944,1.1159332153914197,0.5,48.953486412134644,43.37250266217748,-0.968322023297759,-0.1602313744021444,-4.122456633653002,-10.567529483915465,34.579321781396374,1.4599990844726562,-0.4022196005104348,0.2530006408691463,-1.392829363866582,1.8988306456048747,-0.5699143614987179,1.0759156432370105,-1.8836170205078133,70.58832957740158,22.922236430223563,0.8229150023678655,4,-0.7300033569335938,-0.18000030517578125,-2.9925003051757812,-5.8600006103515625,-8.029998779296875,0,0.014897321326292179,1.0,84.66000366210938,1.2139091977283112,84.5,1.447998046875,85.55999755859375,0.014897321326292179
2962,2017-04-04,85.45999908447266,85.47000122070312,84.05000305175781,85.36000061035156,507200.0,0.0024633323691807263,22.666094475173246,1.2499523173755485,48.953486412134644,44.55464923181491,-1.039994871716715,-0.3628430821918158,-3.9997873006364273,-10.619494425946556,33.417045369038625,1.4199981689453125,-0.7229944285871142,0.44649963378905966,-1.2115161852375422,2.1045154528156615,-0.3825082757242484,1.2755075433023677,-1.990271546230474,76.32860212517369,28.98709189833923,0.8290079095133043,4,-0.94000244140625,-0.3899993896484375,-3.2024993896484375,-6.069999694824219,-9.299995422363281,1,0.018371164423631292,1.1159332153914197,85.25,1.0,84.66000366210938,1.2139091977283112,84.5,0.018371164423631292
2963,2017-04-05,86.13999938964844,86.58999633789062,85.2300033569336,85.29000091552734,619100.0,0.00795694257501256,-1.8041277656737902,8.500114442664225,51.598682057800026,46.53859698128384,-1.5297008860140124,-1.0161849740284623,-4.391353831931653,-11.147238687227087,32.51573347617241,1.3599929809570312,-0.824010731381918,1.0764999389648438,-0.6562088041129357,2.809208682042623,0.21014556742595403,1.9428543105037335,-2.5710610750062557,83.3949409495925,37.466648877539555,0.8663543715388906,4,-1.3000030517578125,-1.0699996948242188,-3.8824996948242188,-6.75,-10.290000915527344,2,-0.09438120862576838,22.666094475173246,85.45999908447266,1.1159332153914197,85.25,1.0,84.66000366210938,-0.09438120862576838
2964,2017-04-06,86.41999816894531,86.76000213623047,86.0,86.55999755859375,390700.0,0.003250508257265139,1.8147781859282284,-0.16470545996355834,47.48804941218988,47.420725676199886,-1.5773896540883499,-1.3039699096165123,-4.345026617375638,-11.208417910038364,31.488345965122754,0.7600021362304688,-0.6294433332533629,1.3189987182617244,-0.4993261975242831,3.137323634047732,0.4098362603687207,2.228161176154728,-2.6697963729082232,87.681025212918,45.58249606902562,0.9091624578930041,4,-1.4949989318847656,-1.3499984741210938,-4.1399993896484375,-7.029998779296875,-9.930000305175781,3,-0.11455683563571784,-1.8041277656737902,86.13999938964844,22.666094475173246,85.45999908447266,1.1159332153914197,85.25,-0.11455683563571784
2965,2017-04-07,86.7300033569336,86.88999938964844,86.22000122070312,86.37999725341797,520600.0,0.0035871927164616846,1.0,-2.5000544959128064,57.91613455389764,49.49432091532753,-1.6379366415308283,-1.599087630755875,-4.305157969305114,-11.261888744500496,30.327679581886468,0.6699981689453125,-0.42668764219445166,1.5675037384033175,-0.3858339178751464,3.5208413946817814,0.5908349102640784,2.5441725665425565,-2.739017533681036,94.36632961176002,49.694466258158556,0.9766688281392342,4,-1.5000038146972656,-1.660003662109375,-4.450004577636719,-7.340003967285156,-10.430000305175781,4,-0.10008070989520912,1.8147781859282284,86.41999816894531,-1.8041277656737902,86.13999938964844,22.666094475173246,85.45999908447266,-0.10008070989520912
2966,2017-04-10,88.3499984741211,88.58999633789062,86.80000305175781,86.80000305175781,550500.0,0.01867860088187112,-1.3096755774976496,4.428481123027291,80.49113304286824,53.05825614522755,-2.8244134627612993,-3.109134948544778,-5.534411710865356,-12.636796595364473,29.86597908156644,1.8599929809570312,-0.12629786991728054,3.0164989471435604,0.6040299499183277,5.428967944368793,1.810264448530944,4.222733445756177,-4.0691112942289465,94.71369562367872,43.31082537084738,1.2062344986126148,4,-2.115001678466797,-2.5100021362304688,-5.935001373291016,-8.959999084472656,-11.860000610351562,0,-0.13095642212391467,1.0,86.7300033569336,1.8147781859282284,86.41999816894531,-1.8041277656737902,86.13999938964844,-0.13095642212391467
2967,2017-04-11,88.41999816894531,88.44000244140625,87.56999969482422,88.02999877929688,505800.0,0.000792299898507931,3.0464497356374864,0.2516132525435492,80.62329488654632,56.53694840055685,-2.616139367043317,-3.1027244593972654,-5.285717391648973,-12.465679683544025,29.33315558534496,0.8700027465820312,0.12949570537527677,2.9369987487793026,0.1567985003068486,5.7171989972517565,1.5468986245430756,4.3270988730155295,-3.622017890093346,94.94052011689347,36.62395269600687,1.3901001242362268,4,-2.1850013732910156,-2.5800018310546875,-5.844999313354492,-9.029998779296875,-11.939994812011719,1,-0.12666814272990823,-1.3096755774976496,88.3499984741211,1.0,86.7300033569336,1.8147781859282284,86.41999816894531,-0.12666814272990823
2968,2017-04-12,88.30000305175781,88.80999755859375,87.81999969482422,88.75,535100.0,-0.001357103818959815,2.4737250702717173,-1.1538401345905551,79.54554031600838,60.4426064708428,-2.3094656492292245,-2.923099629083751,-4.871833110434622,-12.114314228622959,28.61913221046548,0.9899978637695312,0.44102956339447985,2.6840034484863224,-0.3689422644274032,5.736949161400048,1.1575305920294596,4.210476304943185,-3.04698084582121,81.85071352548925,16.538453047541253,1.5264728564568626,4,-1.8950042724609375,-2.350006103515625,-5.672502517700195,-8.910003662109375,-11.290000915527344,2,-0.1374858320506792,3.0464497356374864,88.41999816894531,-1.3096755774976496,88.3499984741211,1.0,86.7300033569336,-0.1374858320506792
2969,2017-04-13,87.9000015258789,88.68000030517578,87.72000122070312,87.93000030517578,693700.0,-0.004530028449086676,-3.9230799327047223,0.06666440608999356,75.00004941326688,63.396650722982955,-1.5382143336177876,-2.4892685266081855,-4.150418477904083,-11.516290841179952,27.97172733198549,0.9599990844726562,0.6048346551737467,2.181501770019537,-1.0376531348975675,5.400656674936641,0.5719243175609847,3.791079222478089,-2.1490027705703056,64.86496836300651,-6.616704609804003,1.6095774524585553,4,-1.470001220703125,-1.9500045776367188,-4.857501983642578,-8.510002136230469,-10.590003967285156,3,-0.13708763188371653,2.4737250702717173,88.30000305175781,3.0464497356374864,88.41999816894531,-1.3096755774976496,88.3499984741211,-0.13708763188371653
2970,2017-04-17,89.94000244140625,89.98999786376953,87.87000274658203,88.31999969482422,632900.0,0.023208201138958273,1.4651197863761571,-54.00228891149542,83.20939267998827,67.20286253052225,-3.0737177306732946,-4.516689890093005,-5.836417811277954,-13.372020131360614,27.11297600107724,2.1199951171875,0.7783046362543757,4.066502380371091,0.3585626663810615,7.77444209436112,2.212532523376069,5.920472237366113,-3.7607438536377344,98.43274283158622,19.844366454619447,1.853969856995017,4,-2.920001983642578,-3.400005340576172,-6.897502899169922,-10.550003051757812,-12.459999084472656,0,-0.1495441873753458,-3.9230799327047223,87.9000015258789,2.4737250702717173,88.30000305175781,3.0464497356374864,88.41999816894531,-0.1495441873753458
2971,2017-04-18,89.55000305175781,90.41999816894531,89.05999755859375,89.55999755859375,587000.0,-0.004336217245518914,-1.7474607358086343,-0.006169438204363818,77.09307338953069,70.32948330578847,-2.2457863976660803,-4.018471813239287,-5.133815961146496,-12.791120597434997,27.052700011888636,1.3600006103515625,1.1041511342749857,3.4770027160644474,-0.5734492044593935,7.527454636588288,1.451776755802527,5.502228676326368,-2.7610261798291305,69.47383919369304,-7.824148669200639,2.025225960261924,4,-1.7250022888183594,-2.7950057983398438,-6.297502517700195,-10.160003662109375,-11.730003356933594,1,-0.14796202734177255,1.4651197863761571,89.94000244140625,-3.9230799327047223,87.9000015258789,2.4737250702717173,88.30000305175781,-0.14796202734177255
2972,2017-04-19,88.77999877929688,89.69999694824219,88.68000030517578,89.44000244140625,282400.0,-0.008598595714350732,-1.3720835329394439,66.03664122137404,68.50576063336274,72.2080475919621,-1.067581998009544,-3.0172453040068774,-4.026631577949132,-11.83531046427754,28.000622981822907,1.0199966430664062,1.387280758689073,2.461998367309576,-1.622564120873136,6.546560855492288,0.41971712321821997,4.504279611400932,-1.3374380739052043,39.25921321073542,-35.25703824099558,2.0422812440913547,4,-0.5699996948242188,-2.0250015258789062,-5.332498550415039,-9.389999389648438,-10.529998779296875,2,-0.1384320915128614,-1.7474607358086343,89.55000305175781,1.4651197863761571,89.94000244140625,-3.9230799327047223,87.9000015258789,-0.1384320915128614
2973,2017-04-20,88.68000030517578,89.22000122070312,88.54000091552734,88.87999725341797,420200.0,-0.0011263626435689122,-1.833359824522364,0.3030239977805521,77.00259340343047,75.48744136876661,-0.6363088079534691,-2.678087038231496,-3.5733469357240466,-11.54309179519457,29.01566284817834,0.6800003051757812,1.6480803635533192,2.12299995422363,-1.925059915966969,6.171059824414229,0.09897001912833048,4.1470298893189295,-0.7015008563444525,35.55556183489972,-40.4090882345897,2.0240299350953026,4,-0.3600006103515625,-1.9250030517578125,-5.254999160766602,-9.290000915527344,-11.19000244140625,3,-0.13757326236195488,-1.3720835329394439,88.77999877929688,-1.7474607358086343,89.55000305175781,1.4651197863761571,89.94000244140625,-0.13757326236195488
2974,2017-04-21,89.05999755859375,89.37999725341797,88.43000030517578,88.43000030517578,450100.0,0.004285038927720697,-2.015876475930972,-3.1500343327992675,77.63818228521697,77.67878000557987,-0.6732383821058647,-2.7933294184331032,-3.601898292112395,-11.725909324611877,30.11049654757657,0.9499969482421875,1.9313939645427638,2.243997192382807,-1.7453115635758252,6.233305948341439,0.24934281440349082,4.238651570362123,-0.6420283401419056,46.66654698967487,-30.642859956200184,1.9946543779793133,4,-0.4499969482421875,-2.3050003051757812,-5.63499641418457,-9.669998168945312,-12.069999694824219,4,-0.13530199587570646,-1.833359824522364,88.68000030517578,-1.3720835329394439,88.77999877929688,-1.7474607358086343,89.55000305175781,-0.13530199587570646
2975,2017-04-24,88.18000030517578,90.18000030517578,87.91000366210938,89.69000244140625,612900.0,-0.009880948546388657,-1.2146358165517293,-2.396839237057221,67.75759402890665,76.26394233736193,0.48508278597134336,-1.6730491048723195,-2.675181694727655,-10.656158879163684,31.384287165514742,2.2699966430664062,2.1393984937993054,1.1569999694824276,-2.651345956872774,4.965345895837629,-0.7471729936951732,3.0611729326600283,2.2399978637695312,10.756861910696374,-64.61837944477014,1.9041729631775992,4,0.8149986267089844,-1.4250030517578125,-4.757499694824219,-8.790000915527344,-11.0,0,-0.12327061361944691,-2.015876475930972,89.05999755859375,-1.833359824522364,88.68000030517578,-1.3720835329394439,88.77999877929688,-0.12327061361944691
2976,2017-04-25,88.83999633789062,89.02999877929688,87.72000122070312,88.16000366210938,654400.0,0.007484645389325362,1.471699199631485,-0.4503256382661594,69.4252954201653,75.0197201744307,-0.10962587923744138,-2.03159922854951,-3.272733538251714,-11.125267950980287,33.11670124082018,1.30999755859375,2.4096623299392803,1.5594963073730526,-1.9874251584446228,5.106417773190728,-0.2139644255357922,3.3329570402818973,1.529801940917963,45.528273740296555,-28.49840804754929,1.7734607329088394,4,0.23000335693359375,-2.0849990844726562,-5.04499626159668,-9.449996948242188,-10.609992980957031,1,-0.127870254944078,-1.2146358165517293,88.18000030517578,-2.015876475930972,89.05999755859375,-1.833359824522364,88.68000030517578,-0.127870254944078
2977,2017-04-26,88.70999908447266,89.02999877929688,87.98999786376953,88.86000061035156,380900.0,-0.001463273961916256,3.2449202024133905,-0.22059285521945965,65.76689586092948,73.48875967942193,0.07357082735248355,-1.6872497646801463,-3.101147706958031,-10.79729385334005,34.400021883630195,1.0400009155273438,2.5776493487382055,1.2384990692138729,-2.175325789860466,4.652323928288212,-0.4684133603232965,2.9454114987510422,1.5538073120117133,40.24383057775627,-31.251246722966457,1.706912429537171,4,0.3600006103515625,-1.9550018310546875,-3.359996795654297,-9.319999694824219,-10.94000244140625,2,-0.12275954798825572,1.471699199631485,88.83999633789062,-1.2146358165517293,88.18000030517578,-2.015876475930972,89.05999755859375,-0.12275954798825572
2978,2017-04-27,86.9000015258789,88.68000030517578,86.66999816894531,88.56999969482422,526600.0,-0.020403534858231764,1.1269870744290063,11.133207873455063,52.479360012610584,70.9864608571268,1.8596565109078824,0.2406216207664471,-1.2529725771668723,-8.761589224004666,34.83995959436796,2.0400009155273438,2.3815113706749713,-0.6384986877441463,-3.9452840292398434,2.668286653751551,-2.291891358491995,1.0148939830037023,3.2620526635742095,6.552798203724272,-60.29674352489672,1.6533926707478461,4,1.6449966430664062,-0.1450042724609375,-1.8374996185302734,-7.510002136230469,-8.419998168945312,3,-0.09953971661672445,3.2449202024133905,88.70999908447266,1.471699199631485,88.83999633789062,-1.2146358165517293,88.18000030517578,-0.09953971661672445
2979,2017-04-28,87.5999984741211,87.86000061035156,85.5999984741211,86.41999816894531,694800.0,0.008055200643854121,1.6588188831494055,-0.7065877838183563,54.319747373269934,67.77650026749143,1.2433839662428028,-0.226854273613867,-1.893298020147654,-9.231113921147426,35.39462439298297,2.2600021362304688,2.184624131345217,-0.09350166320800213,-3.075243934214228,2.888240607798224,-1.5843727987111151,1.3973694722951109,2.3525323541015553,43.66810481251353,-18.886930719341976,1.4908711355031115,4,0.4099998474121094,-0.845001220703125,-2.559995651245117,-8.209999084472656,-8.599998474121094,4,-0.11541096788190319,1.1269870744290063,86.9000015258789,3.2449202024133905,88.70999908447266,1.471699199631485,88.83999633789062,-0.11541096788190319
2980,2017-05-01,86.69999694824219,87.91000366210938,86.18000030517578,87.91000366210938,705700.0,-0.010273990200408312,1.8594938145499944,-1.0254291533313937,41.17644658883854,63.78576395630341,1.827655721386094,0.8788749391483179,-0.9119044134561136,-8.131316613990819,35.99056146468284,1.7300033569335938,1.9714250365336596,-1.0955028533935547,-3.763366465548316,1.5723607587612065,-2.429434659470928,0.2384289526838188,2.9043312916523405,32.0699235058733,-25.32598813429511,1.3339318060773793,5,1.19000244140625,0.05500030517578125,-1.659994125366211,-7.30999755859375,-6.689994812011719,0,-0.11199537977226559,1.6588188831494055,87.5999984741211,1.1269870744290063,86.9000015258789,3.2449202024133905,88.70999908447266,-0.11199537977226559
2981,2017-05-02,86.5199966430664,87.06999969482422,85.04000091552734,86.87999725341797,747200.0,-0.0020761281604569914,4.486442460358373,0.29751951474797916,39.95769146708024,60.61375627116091,1.7127653165930923,1.2215269061941711,-0.6435106882778427,-7.765069018109102,35.87376265339155,2.029998779296875,1.8098222155635284,-1.339002990722662,-3.804546667107033,1.126540685661709,-2.5717748289148403,-0.10623115253048354,2.763985215566251,37.092644609609984,-14.911601636953286,1.2327718381921844,5,1.0900039672851562,0.2350006103515625,-1.4799938201904297,-7.129997253417969,-8.509994506835938,1,-0.10795188049327231,1.8594938145499944,86.69999694824219,1.6588188831494055,87.5999984741211,1.1269870744290063,86.9000015258789,-0.10795188049327231
2982,2017-05-03,87.02999877929688,87.22000122070312,85.5199966430664,86.16000366210938,940900.0,0.005894615765352551,1.72000732421875,-2.4166490060611197,43.55327181273033,56.89716498330534,1.0375272763023702,0.8803099236723853,-1.1160436608499822,-8.114943592495223,36.14197047345602,1.7000045776367188,1.340287734962942,-0.9075008392333928,-3.1404406302898735,1.325438951823088,-2.023970734761633,0.20896905629484763,1.8295849850252495,54.67028014973737,6.175323228816218,1.116469895528238,5,0.5800018310546875,-0.034999847412109375,-2.112497329711914,-7.6399993896484375,-9.080001831054688,2,-0.10111450701820146,4.486442460358373,86.5199966430664,1.8594938145499944,86.69999694824219,1.6588188831494055,87.5999984741211,-0.10111450701820146
2983,2017-05-04,78.01000213623047,80.23999786376953,75.5199966430664,80.0,4688600.0,-0.1036423850348499,2.821873252879563,-2.2873667040830643,23.22683566180814,50.85145980292657,9.370191609005445,9.760419991526845,7.856724233267528,0.9943964826999263,36.99615185069231,11.510002136230469,0.735624210057324,-9.5209976196289,-14.456432372430228,-4.585562866827573,-11.988714996029572,-7.0532802432282296,10.467623343212182,20.096885250646096,-25.239818600603,2.4677173764006657,5,4.839996337890625,4.959995269775391,7.042497634887695,1.5049972534179688,0.32999420166015625,3,-0.0030765989820759065,1.72000732421875,87.02999877929688,4.486442460358373,86.5199966430664,1.8594938145499944,86.69999694824219,-0.0030765989820759065
2984,2017-05-05,76.5199966430664,78.6500015258789,76.48999786376953,77.66999816894531,1471000.0,-0.01910018526293633,-2.570256688335845,0.5778908343652835,12.555767625209214,44.717923535849074,9.939587333185912,11.036564169270235,9.269285109627774,2.557685145352849,37.811019207630196,2.160003662109375,0.1838499163560101,-10.51600303649903,-17.486773823135977,-3.5452322498620816,-14.001388429817496,-7.0306176431805625,10.700004577636719,8.071020447874147,-29.287427711288245,3.4853853933184706,5,5.755001068115234,6.450000762939453,8.550003051757812,3.085002899169922,3.5800018310546875,4,0.025614307368697187,2.821873252879563,78.01000213623047,1.72000732421875,87.02999877929688,4.486442460358373,86.5199966430664,0.025614307368697187
2985,2017-05-08,78.05000305175781,78.18000030517578,75.7699966430664,76.47000122070312,874500.0,0.01999485723749106,1.6195744116232398,-1.3739128127218327,19.832105264843293,39.20756907414663,7.623186960987951,9.299734026069785,7.676404403562884,1.1375873243104877,38.66162558835873,2.410003662109375,-0.4414745963858877,-8.551996612548834,-16.600503461188012,-0.5034897639096556,-12.57625003686843,-4.527743188229238,7.765997619628905,21.62397793866882,-11.189927276839331,4.02425342431959,5,4.224994659423828,4.919994354248047,6.957496643066406,1.6149940490722656,2.1100006103515625,0,0.012171645241476847,-2.570256688335845,76.5199966430664,2.821873252879563,78.01000213623047,1.72000732421875,87.02999877929688,0.012171645241476847
2986,2017-05-09,76.77999877929688,78.05000305175781,76.70999908447266,77.91999816894531,682800.0,-0.016271674859753116,-1.0937581956464726,-0.7215177648797164,19.325149545512687,34.04737503910033,7.825512832499783,10.18045696083729,8.886823189704302,2.503087705263738,38.771832243671014,1.3400039672851562,-1.2062808674104133,-9.243500900268558,-18.355906022020477,-0.131095778516638,-13.799703461144517,-4.687298339392598,7.800481408691411,10.769244814133023,-20.352408816619274,4.556202560875957,5,5.319999694824219,6.189998626708984,8.014999389648438,3.2350006103515625,2.3000030517578125,1,0.04206829132959733,1.6195744116232398,78.05000305175781,-2.570256688335845,76.5199966430664,2.821873252879563,78.01000213623047,0.04206829132959733
2987,2017-05-10,77.22000122070312,77.54000091552734,76.6500015258789,76.80000305175781,412500.0,0.0057306909143231,-1.4722163353537066,-0.3684196436936997,21.20603465891817,30.57256111091228,6.240509318053839,9.33707342121508,8.36758581451781,2.1823878075323933,38.89319445895304,0.8899993896484375,-1.8741713559692101,-8.243498611450192,-18.08334282569068,1.5963456027902936,-13.163420718570435,-3.3235765043299494,6.273220941894536,36.01703682151747,5.23085099864938,4.919922107120246,5,4.494998931884766,5.749996185302734,7.5749969482421875,2.7949981689453125,3.7900009155273438,2,0.010230521924875946,-1.0937581956464726,76.77999877929688,1.6195744116232398,78.05000305175781,-2.570256688335845,76.5199966430664,0.010230521924875946
2988,2017-05-11,76.16000366210938,77.05999755859375,75.94000244140625,76.69999694824219,372900.0,-0.013726981893773416,-1.2857142857142858,-1.2857039055404178,18.658909745531176,26.61024581894131,6.276909203864804,9.951139980472803,9.306028240376008,3.322884859548765,38.92469730570246,1.279998779296875,-2.7210401879850394,-8.696496200561526,-19.27002171403788,1.8770293129148286,-13.983258957299697,-3.409733443823356,6.376431438144536,13.541887424236002,-14.606175091323578,5.286762756738176,5,5.554996490478516,6.809993743896484,8.634994506835938,3.8549957275390625,7.209999084472656,3,0.023503061975604478,-1.4722163353537066,77.22000122070312,-1.0937581956464726,76.77999877929688,1.6195744116232398,78.05000305175781,0.023503061975604478
2989,2017-05-12,75.8499984741211,76.66000366210938,75.55999755859375,76.27999877929688,593600.0,-0.004070446075129519,-1.1782253008316779,0.7963067619881884,19.19041525847659,24.16735344890109,5.302513135941268,9.815339612293542,9.49578438886121,3.7111267215367434,39.097641831790796,1.100006103515625,-3.6039498856649743,-8.404001235961914,-19.602134395088555,2.794131923164727,-14.003067815525228,-2.8049346563986006,5.844464011270318,11.068725630370782,-18.482802652974183,5.59906657956332,5,5.520000457763672,7.119998931884766,9.104999542236328,4.165000915527344,6.150001525878906,4,0.03282792239763954,-1.2857142857142858,76.16000366210938,-1.4722163353537066,77.22000122070312,-1.0937581956464726,76.77999877929688,0.03282792239763954
2990,2017-05-15,76.48999786376953,76.9000015258789,75.66999816894531,75.91000366210938,397600.0,0.008437698121599668,-1.320749692306585,-1.3488227675165452,19.10957887220144,21.850896493914558,3.4217523704017623,8.55463533917299,8.723407475001395,3.161863419644874,38.67322995359622,1.2300033569335938,-4.2893601968211215,-7.091501617431646,-18.465945281210708,4.282942046347415,-12.778723449321177,-1.4042797855421156,4.463528720542882,37.34932745043969,9.413147582427097,5.687221831889528,5,4.880001068115234,6.479999542236328,8.507501602172852,3.5699996948242188,4.0800018310546875,0,0.04719572115534709,-1.1782253008316779,75.8499984741211,-1.2857142857142858,76.16000366210938,-1.4722163353537066,77.22000122070312,0.04719572115534709
2991,2017-05-16,76.30000305175781,76.69000244140625,75.7300033569336,76.69000244140625,315100.0,-0.0024839170782838815,3.9230799327047223,-0.6724194630431065,19.052395457373407,19.1285768988749,2.2457497550326195,8.117252533430644,8.8028452022443,3.441452689592893,38.06569753916105,0.9599990844726562,-5.138398437875182,-6.6189964294433565,-18.072925946081526,4.834933087194813,-12.345961187762441,-0.892031671124272,4.0014999396050825,37.373951441683396,10.540430756502886,5.726964758319085,5,1.5799942016601562,6.669994354248047,8.849996566772461,3.7599945068359375,4.049995422363281,1,0.050589783171216096,-1.320749692306585,76.48999786376953,-1.1782253008316779,75.8499984741211,-1.2857142857142858,76.16000366210938,0.050589783171216096
2992,2017-05-17,76.48999786376953,77.05000305175781,75.43000030517578,76.30000305175781,394600.0,0.002490102285878537,1.4732768410937362,-0.48716694706365665,21.758005479252446,18.9653735452576,0.450836488340812,7.335402573085844,8.511893088899626,3.3427474373392414,37.73364355010686,1.6200027465820312,-5.8466554186109505,-5.814501571655271,-17.263178115872535,5.634174972561993,-11.538839843763895,-0.0901632995466457,3.2377243657977886,65.03063464499853,34.1598285802719,5.724338272108631,5,0.5500030517578125,6.435001373291016,9.54749870300293,3.8699989318847656,3.75,2,0.03386068818955934,3.9230799327047223,76.30000305175781,-1.320749692306585,76.48999786376953,-1.1782253008316779,75.8499984741211,0.03386068818955934
2993,2017-05-18,76.4800033569336,76.83000183105469,75.86000061035156,76.2699966430664,646800.0,-0.0001306642321227125,1.1318622354874408,1.1053286752600089,18.65842256511003,19.643446316357693,0.24694605283974624,6.729569135774881,8.41841018842868,3.4391519927188767,37.536364648987416,0.970001220703125,-6.612840464790139,-5.214496231079096,-16.532192401407215,6.1031999392490235,-10.873344316243163,0.4443518540849709,2.646037803218917,64.81489330639502,34.093794425608074,5.658848085164061,5,0.3249969482421875,6.444995880126953,9.557493209838867,3.879993438720703,5.5099945068359375,3,0.059231152987210045,1.4732768410937362,76.48999786376953,3.9230799327047223,76.30000305175781,-1.320749692306585,76.48999786376953,0.059231152987210045
2994,2017-05-19,77.01000213623047,77.27999877929688,76.0199966430664,76.33000183105469,382200.0,0.006929900052741411,1.0655881230965498,3.2379931700937297,22.107100518684547,19.896223566784496,-0.2304724733032515,5.534272883945249,7.771873095137636,2.997127334218874,37.120604344479126,1.2600021362304688,-7.540483300822828,-4.08199768066406,-15.025513019900657,6.861517658572538,-9.553755350282358,1.3897599889542391,1.5985933042253038,85.40557482380208,52.58908587136428,5.471757669618299,5,-0.2700004577636719,5.914997100830078,9.167495727539062,3.579998016357422,2.7900009155273438,4,0.08258668268961666,1.1318622354874408,76.4800033569336,1.4732768410937362,76.48999786376953,3.9230799327047223,76.30000305175781,0.08258668268961666
2995,2017-05-22,77.30999755859375,77.79000091552734,76.8499984741211,76.8499984741211,343100.0,0.0038955384241203816,-3.0869752707611164,0.6764689382804698,23.670668355108447,20.379058990072917,-0.722449979439503,4.614771413193154,7.361902951774752,2.7893403125565612,36.18757614197957,0.94000244140625,-7.302662917812313,-3.238502120971674,-13.771842172844956,7.294837930901608,-8.505172146908308,2.0281679049649597,0.8535945629228223,79.66087996637896,45.42785824914628,5.266670025936641,5,-0.6999969482421875,5.615001678466797,8.880001068115234,4.1100006103515625,3.5400009155273438,0,0.06066488927064917,1.0655881230965498,77.01000213623047,1.1318622354874408,76.4800033569336,1.4732768410937362,76.48999786376953,0.06066488927064917
2996,2017-05-23,77.4800033569336,77.95999908447266,76.97000122070312,77.56999969482422,309600.0,0.0021990144057499883,1.2758699312473691,-0.195644602192626,22.157450225434133,20.48477183079691,-0.874702142545047,3.7419168426670097,7.100006079341426,2.7246445636149303,35.37493219115066,0.9899978637695312,-6.71605082336832,-2.5004966735839815,-12.354512482278508,7.353519135110545,-7.427504577931245,2.426511230763282,-2.0500030517578125,81.02782770225444,47.34014561932052,4.927007904347263,5,-0.785003662109375,5.444995880126953,9.299995422363281,4.529994964599609,3.529998779296875,1,0.039881210686784296,-3.0869752707611164,77.30999755859375,1.0655881230965498,77.01000213623047,1.1318622354874408,76.4800033569336,0.039881210686784296
2997,2017-05-24,77.81999969482422,78.0999984741211,77.45999908447266,77.4800033569336,156500.0,0.0043881817650979205,-2.368374558303887,-3.7778908104442186,48.878380082509146,23.842490757127795,-1.252334634686747,2.6817315889293525,6.654055899072375,2.4899707902419834,34.4755907558843,0.6399993896484375,-6.336870832304712,-1.6160003662109403,-10.604492828450006,7.372492096028125,-6.110246597330473,2.8782458649085925,-2.3393994140624983,87.50004257478687,49.94129907445175,4.494246231119532,5,-1.0550003051757812,4.9850006103515625,9.469999313354492,4.790000915527344,3.8700027465820312,2,0.032510907083248775,1.2758699312473691,77.4800033569336,-3.0869752707611164,77.30999755859375,1.0655881230965498,77.01000213623047,0.032510907083248775
2998,2017-05-25,78.25,78.62000274658203,77.80000305175781,77.95999908447266,293500.0,0.0055255757756624835,-1.688554525783898,0.8529530562786105,61.67344320628308,28.56282719577296,-1.5138937071421452,1.6553380592870042,6.114143920011742,2.1776445945636596,34.83832625498091,0.8199996948242188,-5.8046600274926305,-0.7534999847412109,-9.034370603734587,7.527370634252165,-4.893935294237892,3.38693532475547,-2.6646237915038995,85.76915853844619,42.64297627019303,4.140435309496686,5,-1.2249984741210938,4.555000305175781,9.232498168945312,4.3600006103515625,4.1699981689453125,3,0.02543128260408345,-2.368374558303887,77.81999969482422,1.2758699312473691,77.4800033569336,-3.0869752707611164,77.30999755859375,0.02543128260408345
2999,2017-05-26,77.48999786376953,78.52999877929688,77.48999786376953,78.41000366210938,193000.0,-0.009712487363967681,-1.260857306343138,-3.1724237720659807,45.78308823106983,31.52655045786945,-0.5551757639220654,1.706586825845335,6.746367016600402,3.043793252011497,36.27127868298669,1.0400009155273438,-5.336317975754241,-1.0080020904540987,-8.2482577309775,6.232253550069302,-4.628129910715799,2.6121257298076017,-1.722544062988277,36.15807032819248,-9.287795048138278,3.620127820261702,5,-0.464996337890625,5.31500244140625,10.047500610351562,5.120002746582031,4.840003967285156,4,0.05807201089244041,-1.688554525783898,78.25,-2.368374558303887,77.81999969482422,1.2758699312473691,77.4800033569336,0.05807201089244041
3000,2017-05-30,76.98999786376953,77.69000244140625,76.4000015258789,77.37000274658203,387400.0,-0.006452445654715588,1.5294029649797298,0.41304618242430774,51.788752402874486,35.163923451814014,0.02593532109428054,1.5197582776801255,7.078227933260095,3.631663774376051,37.92572693130724,1.2900009155273438,-4.687567422998171,-1.0225021362304716,-7.166190292542211,5.121186020081268,-4.0943462143863485,2.0493419419254053,-1.0513911262402331,26.57639700323046,-22.295153408320054,3.071844078155871,5,0.035003662109375,5.81500244140625,10.692501068115234,5.620002746582031,4.3000030517578125,1,0.036498314923458786,-1.260857306343138,77.48999786376953,-1.688554525783898,78.25,-2.368374558303887,77.81999969482422,0.036498314923458786
3001,2017-05-31,77.18000030517578,77.77999877929688,76.7300033569336,77.05999755859375,500400.0,0.0024678847470869236,-1.6923265026654277,-0.3157926437520077,49.644119176295064,38.2623805292632,-0.029180907316657567,0.6262580172504499,6.760092089473062,3.5508490244957898,40.59948770562391,1.0499954223632812,-4.013447873063683,-0.3654998779296932,-5.027599581079741,4.296599825220355,-2.6965497295047243,1.965549973645338,-1.0805098071033257,35.135060828922946,-14.72789010894568,2.3310498515750266,5,0.060001373291015625,5.049999237060547,10.694997787475586,5.430000305175781,3.9000015258789062,2,0.04755115514944097,1.5294029649797298,76.98999786376953,-1.260857306343138,77.48999786376953,-1.688554525783898,78.25,0.04755115514944097
3002,2017-06-01,78.2300033569336,78.27999877929688,77.01000213623047,77.91999816894531,725300.0,0.013604600254029764,5.1951655222464135,2.583317439125183,68.449218224076,43.794691158037196,-0.9011760834501814,-1.1771760619277245,5.645674646632855,2.6284248311739304,43.14903502442953,1.2699966430664062,-3.3262507182623864,1.1245029449462862,-0.3179299269516207,2.566935816844193,0.40328650899733987,1.8457193808952326,-1.9792821239505685,82.43246958553853,26.819523863979953,0.7212164359489502,6,-0.910003662109375,3.9999961853027344,9.6824951171875,4.794994354248047,0.7299957275390625,3,0.03553622216546248,-1.6923265026654277,77.18000030517578,1.5294029649797298,76.98999786376953,-1.260857306343138,77.48999786376953,0.03553622216546248
3003,2017-06-02,77.7699966430664,78.63999938964844,76.87000274658203,78.5,374200.0,-0.005880182719261162,2.5049364344364458,-2.3548101296975363,66.66666666666666,48.74575406336854,-0.2670205125834286,-0.7758501185903839,6.033948669849721,3.219899880960554,42.37199359286611,1.7699966430664062,-2.5967923205151635,0.6764965057373047,-0.7379746836995054,2.0909676951741147,-0.030739088981107443,1.3837321004557168,-1.3771185192674409,61.16055463026352,-0.08334414528634682,0.7072355947184067,6,-0.24999618530273438,4.285003662109375,10.142501831054688,8.680004119873047,2.0100021362304688,4,0.05040511723732122,5.1951655222464135,78.2300033569336,-1.6923265026654277,77.18000030517578,1.5294029649797298,76.98999786376953,0.05040511723732122
3004,2017-06-05,78.4800033569336,78.81999969482422,77.16999816894531,77.69999694824219,445000.0,0.009129571100868539,1.2602774802079795,-1.0684970161888736,67.06693711967546,53.56756170387598,-0.834316191518738,-1.4034444916362503,5.25962552884846,2.6500182309456193,41.496156045913814,1.6500015258789062,-1.9526782631401431,1.2885028839111357,-0.22667403099241312,2.8036797988146844,0.5309144264593613,2.04609134136291,-1.9073555318666706,85.95055391968323,20.78840259697381,0.7575884574517726,6,-0.8700027465820312,3.1899986267089844,9.169994354248047,7.969997406005859,1.6099929809570312,0,0.0502038053450673,2.5049364344364458,77.7699966430664,5.1951655222464135,78.2300033569336,-1.6923265026654277,77.18000030517578,0.0502038053450673
3005,2017-06-06,79.0,79.12000274658203,77.97000122070312,78.29000091552734,357000.0,0.006625848889193042,1.4210441779969323,0.9102477576611208,71.9155466160683,59.09623908061311,-1.2173979117750235,-1.9485223194856758,4.674870614236667,2.270601196986547,40.30930863162984,1.1500015258789062,-1.2140633722883507,1.7609996795654297,0.08181539779312175,3.4401839613377376,0.9214075386792757,2.6005918204515837,-2.2026169879573416,94.97896329589928,25.21529169589853,0.839592140886155,6,-1.2399978637695312,2.670001983642578,8.382497787475586,7.450000762939453,1.8300018310546875,1,0.04215192191208472,1.2602774802079795,78.4800033569336,2.5049364344364458,77.7699966430664,5.1951655222464135,78.2300033569336,0.04215192191208472
3006,2017-06-07,80.01000213623047,80.05999755859375,78.80000305175781,79.04000091552734,440000.0,0.012784837167474361,1.3551473838826062,1.3662006640805493,75.21489063094339,62.02251803043913,-2.0459300768059734,-2.850268175263352,3.621794567444965,1.41039507667233,38.77693299272957,1.2599945068359375,-0.5405035228950226,2.609501647949216,0.5402019005490075,4.678801395349424,1.5748517742491117,3.64415152164932,-2.9339047560430913,98.43274283158622,26.910815698208992,1.0346498737001024,6,-1.7800025939941406,1.3149986267089844,7.312496185302734,6.439998626708984,2.029998779296875,2,0.01599798456594792,1.4210441779969323,79.0,1.2602774802079795,78.4800033569336,2.5049364344364458,77.7699966430664,0.01599798456594792
3007,2017-06-08,78.01000213623047,80.08999633789062,77.98999786376953,80.06999969482422,481500.0,-0.024996874723171025,1.0000072661217074,-2.123706150700016,58.528405621075805,61.673069409860545,-0.018041098972446434,-0.8306358249896846,5.515906984482882,3.5511996444339076,37.32726045009787,2.0999984741210938,0.06561839159007832,0.5700016021728516,-1.514892138031712,2.654895342377415,-0.4724452679294302,1.6124484722751333,-0.5161587310661986,35.40377821637669,-35.43949380476357,1.0424468701022842,6,0.23499679565429688,3.3149986267089844,9.172496795654297,8.439998626708984,3.1100006103515625,3,0.03935392399378501,1.3551473838826062,80.01000213623047,1.4210441779969323,79.0,1.2602774802079795,78.4800033569336,0.03935392399378501
3008,2017-06-09,77.94999694824219,78.45999908447266,77.41999816894531,78.12999725341797,586700.0,-0.0007691986456236366,1.4761809611175194,0.08737889247725994,55.529366358051014,62.75598920174734,-0.005662038607383124,-0.6636802427359214,5.445544803295519,3.7248281490866475,35.74033467967171,1.0400009155273438,0.707323720309347,0.42049674987792685,-1.5852169104749265,2.42621041023078,-0.5823600802984998,1.4233535800543535,2.1399993896484375,26.712303712800146,-40.54202266063987,1.0028568301764234,6,0.2950019836425781,-0.11499786376953125,9.352502822875977,8.500003814697266,4.0,4,0.012957051645570816,1.0000072661217074,78.01000213623047,1.3551473838826062,80.01000213623047,1.4210441779969323,79.0,0.012957051645570816
3009,2017-06-12,78.33999633789062,78.63999938964844,77.69999694824219,77.69999694824219,526600.0,0.005003199549929338,-1.9375104308227833,-3.5555461365659307,55.99531757366472,63.223385331835146,-0.293247466164857,-0.9039147014565856,4.961194096370718,3.4236115084221694,33.918966054712946,0.94000244140625,0.7707340235585605,0.6859962463378935,-1.1853887233216227,2.5573812159974096,-0.24969623849186462,1.6216887311676516,1.75,34.456883890250936,-29.93809642253089,0.935692484829759,6,0.07000350952148438,-0.5799980163574219,4.570001602172852,4.630001068115234,4.4900054931640625,0,0.018381446371216636,1.4761809611175194,77.94999694824219,1.0000072661217074,78.01000213623047,1.3551473838826062,80.01000213623047,0.018381446371216636
3010,2017-06-13,80.0999984741211,80.12999725341797,77.58000183105469,78.69999694824219,494500.0,0.022466201410571207,2.493146604656024,2.1875044703526214,62.86831605107036,64.69274054014352,-1.7497027765081157,-2.5081941364743443,3.120188516250323,1.7828480230762693,31.7711769683387,2.5499954223632812,0.7287450116169083,2.265498352050784,0.1824191647303195,4.348577539371249,1.2239587583905518,3.3070379457110164,-2.6800003051757812,98.8930336003153,35.0900058951311,1.0415395936602292,6,-1.5999984741210938,-2.3199996948242188,2.5224990844726562,2.8699989318847656,3.0699996948242188,1,-0.00012487061699129054,-1.9375104308227833,78.33999633789062,1.4761809611175194,77.94999694824219,1.0000072661217074,78.01000213623047,-0.00012487061699129054
3011,2017-06-14,80.16000366210938,80.97000122070312,79.68000030517578,80.55000305175781,403700.0,0.0007491284535749987,1.0975697502760238,-0.2785706889880709,61.818163602973755,63.95595669335438,-1.5003146461946102,-2.386550188442172,2.9591867789718265,1.8530616286400345,29.50067892638427,1.2900009155273438,0.8957793282437905,2.1325035095214844,-0.06412524709706702,4.329132266140036,1.0341891312122158,3.230817887830753,-2.685805511474612,77.18318697803166,15.701127533900156,1.0983143783092748,6,-1.2400016784667969,-1.9600028991699219,2.462493896484375,2.8099937438964844,3.6399993896484375,2,0.008358260208787938,2.493146604656024,80.0999984741211,-1.9375104308227833,78.33999633789062,1.4761809611175194,77.94999694824219,0.008358260208787938
3012,2017-06-15,79.08000183105469,80.1500015258789,78.87999725341797,79.33999633789062,486400.0,-0.01347307611919668,-2.8484764414851806,0.666653624946203,53.93364545050889,62.54117655822574,-0.32079586107877844,-1.1621467633062537,3.916790081123949,3.0699800525456737,27.400151185236343,1.2800064086914062,1.043351462362395,0.9230014801025419,-1.1959871299829814,3.041990090188065,-0.13649282494021975,1.9824957851453036,-1.5,46.76062634051571,-11.168058734061184,1.059494305042759,6,-0.01000213623046875,-0.8800010681152344,3.454996109008789,3.889995574951172,4.9499969482421875,3,0.03743043773312449,1.0975697502760238,80.16000366210938,2.493146604656024,80.0999984741211,-1.9375104308227833,78.33999633789062,0.03743043773312449
3013,2017-06-16,81.01000213623047,81.11000061035156,77.9000015258789,78.79000091552734,1939400.0,0.024405668443192585,1.6528938126194064,-8.538646634192148,65.01704240682008,62.31341047901958,-1.9476891979159916,-2.883192844506368,1.8623726305109187,1.2602894125555366,25.397353943193156,3.2099990844726562,1.2594977557395453,2.6265018463134737,0.30365009230280293,4.9493536003241445,1.4650759693081312,3.787927723318816,-3.2944003295898483,97.16718105661748,34.97751597799646,1.1614258770053387,6,-1.7450027465820312,-2.740001678466797,1.3324966430664062,1.9599952697753906,4.659996032714844,4,0.0013578645531520106,-2.8484764414851806,79.08000183105469,1.0975697502760238,80.16000366210938,2.493146604656024,80.0999984741211,0.0013578645531520106
3014,2017-06-19,83.37000274658203,84.27999877929688,80.44999694824219,81.06999969482422,1883800.0,0.029132212666565183,-1.1638376192898214,1.0360368410200014,73.49038912066662,62.488392979530516,-3.9572436794662593,-4.998566911017022,-0.6062135025669306,-0.9502460840914893,23.72445231646517,3.8300018310546875,1.3449231587267718,4.668502426147455,1.5368131066187942,7.800191745676116,3.102657766383132,6.234347085911779,-5.470001220703125,86.41796347454172,18.908703731172437,1.5658446597643272,6,-2.5200042724609375,-3.515003204345703,-1.0275039672851562,-0.4000053405761719,1.899993896484375,0,-0.017032574685839963,1.6528938126194064,81.01000213623047,-2.8484764414851806,79.08000183105469,1.0975697502760238,80.16000366210938,-0.017032574685839963
3015,2017-06-20,82.0,83.9800033569336,81.98999786376953,83.22000122070312,885300.0,-0.0164328019845027,-2.209672060542669,-0.5304346095413744,66.32787612289087,61.50094692308023,-2.365719341470225,-3.435315888330834,0.6270514486338357,0.569319144042737,22.395442030373623,1.9900054931640625,1.4612935436448993,3.063999557495123,-0.3210926678394941,6.44909178282974,1.3714534448278073,4.7565456701624385,-4.099998474121094,64.26332663269712,-7.037800277084173,1.6925461126673085,6,-1.1500015258789062,-2.145000457763672,0.1699981689453125,0.9699974060058594,3.5800018310546875,1,0.010121973549447327,-1.1638376192898214,83.37000274658203,1.6528938126194064,81.01000213623047,-2.8484764414851806,79.08000183105469,0.010121973549447327
3016,2017-06-21,80.56999969482422,82.47000122070312,80.30999755859375,81.95999908447266,644500.0,-0.01743902811189979,-1.2617796027929122,1.1393426220076543,57.72784582404857,61.41199583452165,-0.9475775696164703,-1.8571693886800915,1.8486527180458268,2.14942981040366,20.791961887745313,2.160003662109375,1.5021828171487215,1.479499435424799,-1.9078503033774723,4.86684917422707,-0.21417543397633665,3.1731743048259347,-2.1595983886718813,41.84951909681323,-26.885116967815712,1.693674869401134,6,0.279998779296875,-0.7150001525878906,1.5999984741210938,2.3999977111816406,5.1699981689453125,2,0.03227005689424267,-2.209672060542669,82.0,-1.1638376192898214,83.37000274658203,1.6528938126194064,81.01000213623047,0.03227005689424267
3017,2017-06-22,80.3499984741211,80.72000122070312,79.58000183105469,80.43000030517578,631900.0,-0.002730560028998741,2.4545244370462846,0.05755529941270102,58.65771007938654,61.759589581336705,-0.4031351310065361,-1.515615007915386,1.8511450882717213,2.4797085903775837,19.35429001610584,1.1399993896484375,1.4630479325647627,1.132998275756833,-2.243523636966117,4.509520188479783,-0.5552626806046419,2.821259232118308,-1.4700293701171887,38.40122261697912,-29.998864891998984,1.6882609563614772,6,0.5800018310546875,-0.4949989318847656,0.07499885559082031,2.6199989318847656,4.480003356933594,3,0.042937207755491036,-1.2617796027929122,80.56999969482422,-2.209672060542669,82.0,-1.1638376192898214,83.37000274658203,0.042937207755491036
3018,2017-06-23,80.23999786376953,80.56999969482422,79.56999969482422,80.41000366210938,910500.0,-0.0013690182008776475,3.081650447644998,2.1250238413122258,56.15381906727304,61.77720085840429,0.07360316934912703,-1.3163759415681682,1.7417424632493521,2.6856172181946505,18.29516364483117,1.0,1.2936007451023244,0.9234977722167912,-2.4503242473491866,4.297319791782769,-0.7634132375661977,2.61040878199978,-0.9280263857421858,14.225016967711943,-49.80884486250999,1.686911009782992,6,0.69000244140625,-0.1699981689453125,-0.25749778747558594,2.6850013732910156,2.1200027465820312,4,0.04723331276705611,2.4545244370462846,80.3499984741211,-1.2617796027929122,80.56999969482422,-2.209672060542669,82.0,0.04723331276705611
3019,2017-06-26,81.98999786376953,82.04000091552734,80.52999877929688,80.83000183105469,556100.0,0.02180957186677812,1.3968247240404237,-6.823273347394875,59.626508989457896,61.417000073780684,-1.2339595450213494,-2.8585193615090816,-0.19895402102454796,1.0556084289065524,17.04234818853166,1.8000030517578125,1.4477968130000818,2.448497772216797,-1.0115504870622658,5.9085460314958596,0.7184736425772655,4.178521901856328,-2.4199981689453125,54.87519635726989,-5.027680878212614,1.7300241296395287,6,-0.8999977111816406,-1.8400001525878906,-2.124998092651367,0.9350013732910156,2.2600021362304688,0,0.044883527272317814,3.081650447644998,80.23999786376953,2.4545244370462846,80.3499984741211,-1.2617796027929122,80.56999969482422,0.044883527272317814
3020,2017-06-27,79.80000305175781,81.66999816894531,79.66000366210938,81.38999938964844,545600.0,-0.02671051188036988,-1.149732358509041,-1.3706911860460527,49.37163703106773,60.034052676902235,1.0158312695645435,-0.4713799622173127,1.705199238697361,3.3551956086432995,15.082908454367375,2.3299942016601562,1.6132484760176737,0.11800270080566122,-3.12735154951298,3.3633569511243024,-1.5046744243536523,1.7406798259649747,4.4799957275390625,7.93114606599686,-45.152394060267795,1.6226771251593202,6,1.2899971008300781,0.5399971008300781,0.032497406005859375,3.1249961853027344,-5.6399993896484375,1,0.06854628298398424,1.3968247240404237,81.98999786376953,3.081650447644998,80.23999786376953,2.4545244370462846,80.3499984741211,0.06854628298398424
3021,2017-06-28,80.8499984741211,81.30999755859375,79.83999633789062,80.38999938964844,504300.0,0.013157836869783779,1.1304407919106143,-0.2893082666359571,59.010135082800176,60.59810708049016,0.08270149827853857,-1.2989276282533524,0.3882426385432609,2.400135791920576,13.100236595936082,1.5099945068359375,1.7916810453636174,0.9844982147216825,-2.074889789316444,4.043886218759809,-0.5451957872973736,2.5141922167407387,3.337600402832038,51.82178731606064,-3.353619903027102,1.5296940020190621,6,0.24000167846679688,-0.5099983215332031,-1.082498550415039,2.075000762939453,-6.3699951171875,2,0.058503443985191916,-1.149732358509041,79.80000305175781,1.3968247240404237,81.98999786376953,3.081650447644998,80.23999786376953,0.058503443985191916
3022,2017-06-29,81.01000213623047,81.80999755859375,80.41999816894531,80.51000213623047,476500.0,0.0019790187400015036,-3.0881857960282733,1.0869586850878212,59.64692181029179,60.001427014209234,0.2517312284488753,-1.3069922465038957,-0.017543769018345756,2.3503744222331733,11.53420862038545,1.3899993896484375,1.7573376815486057,1.0055019378662138,-1.9930214118370202,4.004025287569448,-0.4937597369853961,2.5047636127178237,3.0870448364257896,58.29966517167674,-0.4564646432209116,1.4992616748516139,6,0.9149971008300781,-0.6700019836425781,-1.200002670288086,1.9149971008300781,-5.840003967285156,3,0.058387799071834,1.1304407919106143,80.8499984741211,-1.149732358509041,79.80000305175781,1.3968247240404237,81.98999786376953,0.058387799071834
3023,2017-06-30,81.69000244140625,82.80999755859375,80.83999633789062,80.83999633789062,1041300.0,0.008394028974746393,-3.635263705884465,1.70001220703125,60.371530044680355,58.54377600576632,-0.35946921273387034,-1.7689529508253372,-0.937268921549844,1.7907992623253506,10.396214493539496,1.970001220703125,1.757673838250227,1.489501953125,-1.4046851511313605,4.3836890573813605,0.04240840099681975,2.9365955052531802,2.3183036650390676,64.44453056123388,2.5066986042636046,1.4470935521281787,6,0.08499908447265625,-1.3500022888183594,-1.9050025939941406,1.2349967956542969,-7.0500030517578125,4,0.03843798868656734,-3.0881857960282733,81.01000213623047,1.1304407919106143,80.8499984741211,-1.149732358509041,79.80000305175781,0.03843798868656734
3024,2017-07-03,82.41999816894531,82.86000061035156,81.6500015258789,82.27999877929688,383200.0,0.00893616973585809,1.3725372866396397,0.16470398161777905,57.67195526915056,57.58200702201739,-1.3839296973177255,-2.3069164354618295,-1.9156998108287553,1.1799899762305301,9.368705934566494,1.2099990844726562,1.9662999374486105,2.0224979400634737,-0.9146469981437093,4.959642878270657,0.5539254709598822,3.4910704091670652,1.5013418886132825,86.24991059294757,27.789253952828204,1.4685724691035915,7,-1.2049980163574219,-2.079998016357422,-2.5049972534179688,0.5050010681152344,-8.409996032714844,0,-0.0007279490406050249,-3.635263705884465,81.69000244140625,-3.0881857960282733,81.01000213623047,1.1304407919106143,80.8499984741211,-0.0007279490406050249
3025,2017-07-05,82.33000183105469,82.72000122070312,81.54000091552734,82.3499984741211,676300.0,-0.0010919235609074818,2.105255232645686,-0.14283378746594005,57.161713013788315,57.51910337643293,-1.3881819910471478,-2.0602852261814064,-2.0519373128215364,1.2404069137573686,8.533509588239825,1.1800003051757812,1.8751026622727949,1.7660015106201143,-1.214796926609523,4.746799947849752,0.27560229200530273,3.256400729234926,1.5061114985949189,82.45039637427432,25.269191539818827,1.4903992186148178,7,-1.1150016784667969,-1.9900016784667969,-2.4150009155273438,0.5949974060058594,-10.029998779296875,2,0.023320759458808737,1.3725372866396397,82.41999816894531,-3.635263705884465,81.69000244140625,-3.0881857960282733,81.01000213623047,0.023320759458808737
3026,2017-07-06,81.29000091552734,82.47000122070312,80.97000122070312,81.95999908447266,908900.0,-0.012632101207303292,-1.2900806038298467,33.505532239603205,57.31303809094384,57.36969537771707,-0.2629615606629727,-0.9691626876843316,-1.2761964904031373,2.247993370628123,8.326535013336771,1.5,1.3885926092042382,0.6620006561279297,-2.323675669204107,3.6476769814599663,-0.8308375065380886,2.154838818793948,2.4625902207714603,35.6558145933912,-21.899880952480068,1.4928381626660174,7,-0.07500076293945312,-0.7849998474121094,-1.375,1.6349983215332031,-10.379997253417969,3,-0.08771063074322161,2.105255232645686,82.33000183105469,1.3725372866396397,82.41999816894531,-3.635263705884465,81.69000244140625,-0.08771063074322161
3027,2017-07-07,81.08000183105469,81.91999816894531,80.94000244140625,81.45999908447266,312500.0,-0.0025833322931178015,-1.9697018738367993,0.567161629734223,50.2613881176238,56.714980827756044,0.0687031335706223,-0.5453338279230167,-1.3341553362108414,2.41380869676982,7.584424659880577,0.9799957275390625,1.0695420057167553,0.2985015869140568,-2.4245731519903018,3.0215763258184154,-1.0630357825381225,1.660038956366236,2.5907375557603274,11.881434927445367,-38.98389967260037,1.3615373694521777,7,0.18000030517578125,-0.5050010681152344,-1.345001220703125,1.8449974060058594,-8.480003356933594,4,-0.08140106469007513,-1.2900806038298467,81.29000091552734,2.105255232645686,82.33000183105469,1.3725372866396397,82.41999816894531,-0.08140106469007513
3028,2017-07-10,78.95999908447266,81.06999969482422,78.91999816894531,81.06999969482422,413600.0,-0.026147048578013754,1.0379155487738736,5.552673319011384,33.231917456294866,53.782248435182375,2.2216768299052347,1.7436112765124676,0.5460807093830198,4.485154395785543,6.662004013879141,2.160003662109375,0.9469747384731448,-1.8720012664794865,-4.404790305593181,0.6607877726342082,-3.138395786036341,-0.605606746922632,4.63052558784824,1.0152510340340495,-43.479432977975186,1.2663945195568485,7,1.9300003051757812,1.6150016784667969,0.8150005340576172,3.9650001525878906,-7.900001525878906,0,-0.047998998980138596,-1.9697018738367993,81.08000183105469,-1.2900806038298467,81.29000091552734,2.105255232645686,82.33000183105469,-0.047998998980138596
3029,2017-07-11,79.77999877929688,79.87999725341797,78.38999938964844,78.94999694824219,560900.0,0.010385001321326914,1.893203164350686,-0.39336568292100865,41.190464945328685,52.8732293145447,1.1792299078740172,1.0930664526905218,-0.5316671346947857,3.626999113916625,5.944920309333926,1.4899978637695312,0.8410590524489123,-1.1240016937255888,-3.4302535838436086,1.182250196392431,-2.2771276387845916,0.02912425133341401,3.623704832889004,32.10158895729303,-9.48384596286298,1.1531259450590063,7,0.845001220703125,0.9449996948242188,0.0075016021728515625,3.145000457763672,-8.699996948242188,1,-0.06442716806586712,1.0379155487738736,78.95999908447266,-1.9697018738367993,81.08000183105469,-1.2900806038298467,81.29000091552734,-0.06442716806586712
3030,2017-07-12,80.08999633789062,81.0999984741211,79.83000183105469,80.19999694824219,441700.0,0.0038856550932186984,-3.0318017777993074,-0.13253056347090725,47.909390877281595,51.6398132917093,1.0221878171392262,0.824556583171443,-1.0721106741322473,3.295589674057922,6.101231821604623,1.3199996948242188,0.8010583584248536,-0.8135040283203097,-3.1204942285520048,1.4934861719113854,-1.9669991284361572,0.3399910717955379,3.0128850209430027,41.66657316922663,0.10981146315690893,1.153495100115849,7,0.535003662109375,0.7600021362304688,-0.4499950408935547,2.835002899169922,-10.449996948242188,2,-0.07591452715279634,1.893203164350686,79.77999877929688,1.0379155487738736,78.95999908447266,-1.9697018738367993,81.08000183105469,-0.07591452715279634
3031,2017-07-13,80.83000183105469,81.0,79.93000030517578,80.27999877929688,649100.0,0.00923967445374907,1.4044953452089084,-5.0,52.00001525879877,50.79015700821008,0.31184090443089474,0.14474021106907742,-2.0329116809365075,2.541930515630341,6.285014730435234,1.0699996948242188,0.5640470992767916,-0.10699844360351562,-2.387840291055781,2.1738434038487497,-1.2474193673296412,1.03342248012261,1.99010660962783,69.12190609573705,26.043790895982667,1.1404209237261302,7,-0.2050018310546875,0.01999664306640625,-1.114999771118164,2.0949974060058594,-10.590003967285156,3,-0.10553010746091152,-3.0318017777993074,80.08999633789062,1.893203164350686,79.77999877929688,1.0379155487738736,78.95999908447266,-0.10553010746091152
3032,2017-07-14,82.04000091552734,82.41999816894531,81.05999755859375,81.05999755859375,421500.0,0.014969677806041748,-1.7755019423749134,1.7818143986683312,56.87024545701271,50.40112538735812,-0.8232628106151338,-0.8771025637762193,-3.47063971778789,1.296115031033196,6.523969607820587,1.589996337890625,0.718322416202966,0.955000686645505,-1.1991006767214714,3.1091020500124813,-0.1220499950379832,2.032051368328993,0.5143009820931326,90.57078490023096,42.03183991444189,1.0770506816834886,7,-1.4150009155273438,-1.19000244140625,-2.262500762939453,0.8849983215332031,-11.910003662109375,4,-0.13566549401770478,1.4044953452089084,80.83000183105469,-3.0318017777993074,80.08999633789062,1.893203164350686,79.77999877929688,-0.13566549401770478
3033,2017-07-17,81.12000274658203,82.29000091552734,80.86000061035156,81.94999694824219,517100.0,-0.011214019486574522,-1.1185213651545378,-0.846929957727071,46.45478444920324,49.15477307403064,0.008245031092570798,0.05434543388281554,-2.5029702979066997,2.184163705084387,6.127043831638876,1.4300003051757812,0.5900017863335449,0.029502487182611503,-2.124354308282463,2.183359282647686,-1.0474259105499186,1.1064308849151416,1.2999954223632812,67.74203930180607,19.178218626191395,1.0769283977325363,7,-0.56500244140625,-0.2700042724609375,-1.3350028991699219,1.8049964904785156,-10.790000915527344,0,-0.10502963491109996,-1.7755019423749134,82.04000091552734,1.4044953452089084,80.83000183105469,-3.0318017777993074,80.08999633789062,-0.10502963491109996
3034,2017-07-18,81.94999694824219,82.02999877929688,80.41000366210938,80.93000030517578,660900.0,0.01023168359908766,1.745753725794459,-1.2289202033293807,59.853328055921914,49.453841412045485,-1.0006601537327384,-0.9354475238177997,-3.2266310860405554,1.3208141378574396,5.474455992417841,1.6199951171875,0.4532653850052668,0.9304969787597628,-0.9876986014505178,2.8486925589700434,-0.028600811345384614,1.8895947688649102,0.470001220703125,81.85320906338004,26.986796211658728,0.9590977901051411,7,-1.5199966430664062,-1.0199966430664062,-3.9099979400634766,0.9750022888183594,-12.0,1,-0.13288590354098884,-1.1185213651545378,81.12000274658203,-1.7755019423749134,82.04000091552734,1.4044953452089084,80.83000183105469,-0.13288590354098884
3035,2017-07-19,82.83000183105469,82.91999816894531,81.76000213623047,82.12999725341797,446600.0,0.010738315016268984,1.6363628482005843,0.6862812563111008,59.217894556631926,49.66549213045528,-2.014083750845842,-1.84465913691443,-4.037208682947593,0.41143416033797564,4.9695501345581015,1.1599960327148438,0.2640719372571283,1.7690017700195284,-0.2705851013392504,3.808588641378307,0.749208334340139,2.788795205698918,-4.44000244140625,96.99008688330079,40.014372957060374,1.0197934356793878,7,-2.1750030517578125,-1.9000015258789062,-4.745002746582031,0.09499740600585938,-14.169998168945298,2,-0.1418568120276762,1.745753725794459,81.94999694824219,-1.1185213651545378,81.12000274658203,-1.7755019423749134,82.04000091552734,-0.1418568120276762
3036,2017-07-20,83.16999816894531,83.38999938964844,82.83000183105469,83.12999725341797,608700.0,0.004104748646319045,1.333306842565366,0.05714379134832318,59.890100293089176,50.73534903884031,-2.301371581503915,-2.086878186834383,-4.26145321001313,0.05332183296505377,5.52495277277732,0.55999755859375,0.08295731657499061,1.9789981842041016,-0.2513374730418576,4.209333841450061,0.8638303555811149,3.0941660128270883,-4.689398803710944,92.61739811671454,34.32991585886802,1.1151678286229796,7,-2.279998779296875,-2.079998016357422,-5.029998779296875,-0.24499893188476562,-15.379997253417969,3,-0.1626788394513734,1.6363628482005843,82.83000183105469,1.745753725794459,81.94999694824219,-1.1185213651545378,81.12000274658203,-0.1626788394513734
3037,2017-07-21,83.80000305175781,84.05000305175781,82.94000244140625,83.25,623200.0,0.007574905575117974,1.1142807318384607,13.749761586877742,59.705618942805486,53.676871426230385,-2.7993505082909707,-2.5773047946119902,-4.78018378261919,-0.6029755809416883,5.863238440217223,1.1100006103515625,-0.0767984026165891,2.4365028381347713,-0.0400343588174934,4.913040035087036,1.198234239658646,3.6747714366108966,-5.123027685546887,93.13186698022645,34.15165186828322,1.2382685984761315,7,-2.5800018310546875,-2.710002899169922,-5.240001678466797,-0.8750038146972656,-17.100006103515625,4,-0.16181389849846606,1.333306842565366,83.16999816894531,1.6363628482005843,82.83000183105469,1.745753725794459,81.94999694824219,-0.16181389849846606
3038,2017-07-24,84.02999877929688,84.4800033569336,83.52999877929688,83.72000122070312,437900.0,0.0027445789876285875,-1.753626713843432,0.5636287973366625,57.762783840096056,55.518240192315645,-2.4971360032123897,-2.644383734232207,-4.859766276617904,-0.8722443996287552,6.293494158766415,0.9500045776367188,-0.1585209942011261,2.476998519897464,-0.20873866366657978,5.162735703461507,1.134129928115442,3.8198671116794856,-5.030641751953141,88.94337564179709,32.03235383242523,1.3428685917820196,7,-1.8749961853027344,-2.839996337890625,-5.394998550415039,-1.1049995422363281,-17.629997253417983,0,-0.16541713349760945,1.1142807318384607,83.80000305175781,1.333306842565366,83.16999816894531,1.6363628482005843,82.83000183105469,-0.16541713349760945
3039,2017-07-25,85.66999816894531,85.98999786376953,83.62999725341797,84.5199966430664,920800.0,0.019516832244111493,1.63687084166244,3.7097115573931876,64.0100539050089,57.307202750952015,-3.5914552891719893,-4.210421412078631,-6.317200378702353,-2.538706696171218,6.951876983177296,2.3600006103515625,-0.043070075968302035,3.932997894287112,0.6774209849538693,7.188574803620355,2.305209439620498,5.560786348953727,-6.232189435234389,92.4349877532763,37.153615609589025,1.62778845466662,7,-2.7099990844726562,-3.479999542236328,-6.902498245239258,-2.7449989318847656,-19.470001220703125,1,-0.1790591416570294,-1.753626713843432,84.02999877929688,1.1142807318384607,83.80000305175781,1.333306842565366,83.16999816894531,-0.1790591416570294
3040,2017-07-26,85.2699966430664,85.87999725341797,84.87999725341797,85.62999725341797,761300.0,-0.004669096935079664,1.3255797448590336,-0.3130435936390837,67.64182694258744,59.045181826928534,-2.659023185740992,-3.5622483806222505,-5.756149767021043,-2.176225292534724,8.028129883135332,1.0,0.5322933102860219,3.2594966888427734,-0.2221324946222012,6.741125872307748,1.5186820971102861,5.000311280575261,-5.176968996349615,77.21512263784233,18.64773840321326,1.7408145917324889,7,-2.069995880126953,-3.079998016357422,-4.917497634887695,-2.3449974060058594,-18.279998779296875,2,-0.17966459831061743,1.63687084166244,85.66999816894531,-1.753626713843432,84.02999877929688,1.1142807318384607,83.80000305175781,-0.17966459831061743
3041,2017-07-27,85.58000183105469,85.76000213623047,84.7300033569336,85.44000244140625,532100.0,0.00363557171564044,3.1199951171875,-0.38888653414148266,69.77152051488335,60.478656833358606,-2.4857905738872432,-3.6888538960791664,-5.89205806080534,-2.5090760867357176,9.12067963845713,1.029998779296875,0.9645893793418026,3.3330017089843693,-0.446561250672147,7.112564668640886,1.4432202291561111,5.2227831888126275,-4.897277162632619,86.55748694871288,21.172350241075023,1.8897814798282608,7,-2.3800010681152344,-3.390003204345703,-5.227502822875977,-2.6550025939941406,-17.610000610351577,3,-0.19770971964159834,1.3255797448590336,85.2699966430664,1.63687084166244,85.66999816894531,-1.753626713843432,84.02999877929688,-0.19770971964159834
3042,2017-07-28,85.73999786376953,85.91999816894531,84.9000015258789,85.2300033569336,1061300.0,0.0018695493023088705,1.3448330293251016,3.64283378746594,85.98726166236602,64.8711543014878,-2.3085123777081122,-3.664186127839713,-5.878633568378589,-2.6864290963001736,10.117271542901083,1.0199966430664062,1.310629930077397,3.25649795532226,-0.780343775691378,7.293339686335898,1.238077089815448,5.274918820829072,-4.526545875812715,89.83739459181173,15.6361551039776,2.018420865506819,7,-2.539997100830078,-3.549999237060547,-5.38749885559082,-2.8149986267089844,-18.709999084472642,4,-0.20935383013144648,3.1199951171875,85.58000183105469,1.3255797448590336,85.2699966430664,1.63687084166244,85.66999816894531,-0.20935383013144648
3043,2017-07-31,84.83000183105469,85.87000274658203,83.97000122070312,85.5999984741211,1011000.0,-0.010613436615203975,1.9007542005183309,-1.5098136014122012,76.5510303298692,66.72645455414862,-0.9129117964499471,-2.6423630081894487,-4.801893486252354,-1.7994175400256438,10.364812388410824,1.9000015258789062,1.5545525852584632,2.189501953125003,-1.9600671113798,6.339071017629806,0.11471742087259429,4.264286485377411,-3.1388952555166014,50.84763844437978,-27.4942269435127,2.074784532252402,7,-0.9550018310546875,-2.640003204345703,-4.437501907348633,-1.9050025939941406,-17.930000305175795,0,-0.21372161371539,1.3448330293251016,85.73999786376953,3.1199951171875,85.58000183105469,1.3255797448590336,85.2699966430664,-0.21372161371539
3044,2017-08-01,82.36000061035156,85.18000030517578,81.63999938964844,85.11000061035156,1294500.0,-0.029117071406202677,1.4498281405920834,3.571444141689373,59.725812462000114,66.7828898769673,1.811905902222108,-0.1866571279334437,-2.2074980038676415,0.6245403553595281,10.188517441784754,3.5400009155273438,1.5859295835612954,-0.27749938964844034,-4.427826329219073,3.8728275499221922,-2.3526628594337637,1.797664080136883,3.6299972534179688,16.822463225594845,-63.42563727729865,2.07516346978532,8,1.4549980163574219,-0.17000198364257812,-1.8600006103515625,0.5649986267089844,-16.379997253417955,1,-0.1937833774428932,1.9007542005183309,84.83000183105469,1.3448330293251016,85.73999786376953,3.1199951171875,85.58000183105469,-0.1937833774428932
3045,2017-08-02,84.25,84.55000305175781,82.02999877929688,82.48999786376953,1177300.0,0.022948025444901266,1.1355893848337217,-0.6400007768110796,63.338534655445144,67.16604925056241,0.1614993397961797,-2.0294930338567667,-3.958247662351056,-1.2982651602444264,10.07615837001457,2.5200042724609375,1.9175203051616734,1.5165000915527287,-2.692288872356883,5.725289055462341,-0.5878943904020844,3.6208945735075417,1.652997894287111,60.981340064315106,-19.820121425228308,2.104394481954806,8,-0.4350013732910156,-2.0600013732910156,-3.6300010681152344,-1.3250007629394531,-18.51000213623047,2,-0.21424335966478114,1.4498281405920834,82.36000061035156,1.9007542005183309,84.83000183105469,1.3448330293251016,85.73999786376953,-0.21424335966478114
3046,2017-08-03,74.16000366210938,80.55000305175781,73.81999969482422,77.9800033569336,4712500.0,-0.1197625678087908,-1.9911075318950535,-2.1704517376358443,31.843315363815066,64.07023774178569,9.877775750130027,7.904206440202017,6.151142161994798,8.709020430846437,11.427532856519406,10.430000305175781,1.7655238302497338,-8.216996383666995,-13.892805662011597,-2.5411871053223933,-11.054901022839289,-5.379091744494701,11.657734262084958,2.8099504972032907,-73.58505612532265,2.8379046391722995,8,5.7449951171875,5.7449951171875,6.554996490478516,8.764995574951172,-7.190002441406264,3,-0.09668292130901313,1.1355893848337217,84.25,1.4498281405920834,82.36000061035156,1.9007542005183309,84.83000183105469,-0.09668292130901313
3047,2017-08-04,74.4800033569336,75.80000305175781,72.2699966430664,72.6500015258789,2751800.0,0.004314990278077913,-1.7258614696681376,-0.4790581092281728,34.26539746270093,61.45941703318624,9.048220855438288,7.446168054222554,5.843693454602061,8.299347501638351,12.995868628072268,3.5300064086914062,1.5455206930857486,-7.566996765136722,-14.240159124781599,-0.8938344054918446,-10.903577944959167,-4.230415585314276,10.857825038085934,16.250042073848018,-58.70976586733863,3.3365811798224394,8,4.649993896484375,4.649993896484375,6.234996795654297,8.444995880126953,-7.2400054931640625,4,-0.0874060397799975,-1.9911075318950535,74.16000366210938,1.1355893848337217,84.25,1.4498281405920834,82.36000061035156,-0.0874060397799975
3048,2017-08-07,75.16999816894531,75.37000274658203,73.66999816894531,74.47000122070312,1373500.0,0.009264161934916082,2.0909002635594396,0.38251161084290136,33.82633219620364,58.105670176652325,7.788288349118702,6.806658442920877,5.160663888282841,7.519428274413954,14.078632847021927,1.7000045776367188,1.2785102383885913,-6.687501907348633,-13.921458101379997,0.5464542866827315,-10.304480004364308,-3.0705238103329577,9.383760320957023,22.46321226376068,-49.49206671529981,3.616978097015681,8,3.924999237060547,3.9599990844726562,5.962501525878906,7.755001068115234,-8.129997253417969,0,-0.10828787532166351,-1.7258614696681376,74.4800033569336,-1.9911075318950535,74.16000366210938,1.1355893848337217,84.25,-0.10828787532166351
3049,2017-08-08,74.63999938964844,75.8499984741211,74.08999633789062,74.80999755859375,1269800.0,-0.00705066904625562,-1.7716475832322092,-0.24285558583106268,30.130984322156863,53.93779877438226,7.363492614755103,7.306442421324292,5.7161137783317315,7.9521547044148235,14.841654798046259,1.7600021362304688,0.9198435551935376,-6.960500717163086,-14.84150259533699,0.9205011610108187,-10.901001656250031,-3.0199997780761407,9.17673338944374,19.299686561275873,-47.444523928893915,3.9405009390869496,8,4.454998016357422,4.489997863769531,6.417501449584961,8.165000915527344,-7.44000244140625,1,-0.10369772142365508,2.0909002635594396,75.16999816894531,-1.7258614696681376,74.4800033569336,-1.9911075318950535,74.16000366210938,-0.10369772142365508
3050,2017-08-09,74.01000213623047,74.56999969482422,73.38999938964844,74.56999969482422,994800.0,-0.00844047774075063,3.214305177111717,3.2941387667175297,28.08611949391893,49.30608754983066,6.960232398325502,7.860604225676781,6.38088522669392,8.464421234014395,16.49933143834067,1.25,0.5155074394411656,-7.28649826049805,-15.852147241334762,1.279150720338663,-11.569322750916413,-3.0036737700796863,9.113926474700165,21.01454283100075,-40.703033372558906,4.282824490418357,8,5.084995269775391,5.1199951171875,6.767498016357422,8.794998168945312,-6.8000030517578125,2,-0.1084988318810749,-1.7716475832322092,74.63999938964844,2.0909002635594396,75.16999816894531,-1.7258614696681376,74.4800033569336,-0.1084988318810749
3051,2017-08-10,72.30000305175781,73.4800033569336,72.22000122070312,73.4000015258789,1271200.0,-0.02310497277550483,1.0,1.964291553133515,23.839831167388652,42.40081749483317,7.362618339570616,9.379693048265636,8.100379852202849,10.06598873872602,18.343364228158947,1.7900009155273438,-0.2241740331651556,-8.569997406005854,-18.035618594578267,0.8956237825665596,-13.30280800029206,-3.837186811719647,10.172689641100973,2.2039088591419342,-53.24567193032382,4.732810594286209,8,6.744998931884766,6.804996490478516,8.477497100830078,10.504997253417969,-5.010002136230469,3,-0.09073312463475458,3.214305177111717,74.01000213623047,-1.7716475832322092,74.63999938964844,2.0909002635594396,75.16999816894531,-0.09073312463475458
3052,2017-08-11,70.91000366210938,72.06999969482422,70.9000015258789,71.9800033569336,1151900.0,-0.019225440262476523,-1.1467778174411525,0.9727283446271648,21.65081219807162,36.300793257966774,7.183141945737219,10.427743658008836,9.45006873048672,11.365197765885256,20.30828091088798,1.4000015258789062,-1.0927214419514826,-9.403496932983401,-19.838551412568734,1.031557546601931,-14.621024172776075,-4.185969693190728,10.74247371297696,0.2020634827668055,-48.903574916528385,5.217527239792668,8,7.129997253417969,7.534996032714844,9.949996948242188,11.894996643066406,-3.810005187988267,4,-0.055563421773049404,1.0,72.30000305175781,3.214305177111717,74.01000213623047,-1.7716475832322092,74.63999938964844,-0.055563421773049404
3053,2017-08-14,72.5999984741211,72.91000366210938,71.16999816894531,71.52999877929688,1473700.0,0.023832953387855627,1.0591658277392297,-1.0,21.81972570344955,32.08900584035003,3.9961153022818934,8.502659787615755,7.7533998392052155,9.59299869588611,22.323855675973054,2.0,-2.070905639517534,-7.287501907348627,-18.265445009399187,3.6904411947019327,-12.776473458373914,-1.7985303563233401,7.977231316044495,34.34339386503824,-8.897969293238589,5.488971551025281,8,5.125003814697266,5.845001220703125,8.317502975463867,9.630001068115234,-6.209999084472656,0,-0.07382921106068874,-1.1467778174411525,70.91000366210938,1.0,72.30000305175781,3.214305177111717,74.01000213623047,-0.07382921106068874
3054,2017-08-15,71.05999755859375,72.94999694824219,71.0,72.63999938964844,822000.0,-0.0212121342685192,-1.2941181750455522,-1.47663764643807,20.79734610983641,27.36220711306018,4.207061364877518,9.681345639345153,9.245804984797644,11.04132518056035,24.744510171728805,1.9499969482421875,-3.349408544763449,-8.283002853393555,-19.892333717069704,3.3263280102825945,-14.08766828523163,-2.47833742155548,8.54950940514317,4.3595670992071245,-33.155700397034856,5.804665431838075,8,4.665004730224609,7.385002136230469,9.672502517700195,11.170001983642578,-5.040000915527358,1,-0.05657186576387996,1.0591658277392297,72.5999984741211,-1.1467778174411525,70.91000366210938,1.0,72.30000305175781,-0.05657186576387996
3055,2017-08-16,71.08000183105469,71.61000061035156,70.76000213623047,70.8499984741211,714600.0,0.0002815124282047332,-3.14637414168481,-0.14557157619245367,19.841902551850737,26.028716800619705,2.3718565404219873,9.208026411056082,9.160692461373856,10.926277301917423,26.792758464807775,0.8499984741210938,-4.572633959167717,-7.6754985809326115,-19.7228046033363,4.371807441471077,-13.699151592134456,-1.6518455697307672,7.658554588896436,11.764689382804699,-18.739597999205245,6.023653011201846,8,2.2249984741210938,7.2949981689453125,9.59499740600586,10.974998474121094,-5.0800018310546875,2,-0.05458644883035635,-1.2941181750455522,71.05999755859375,1.0591658277392297,72.5999984741211,-1.1467778174411525,70.91000366210938,-0.05458644883035635
3056,2017-08-17,69.63999938964844,71.31999969482422,69.51000213623047,70.83000183105469,1045500.0,-0.020258897078096583,-1.4965536110789566,-5.17384814409394,18.20693449714817,24.244443137780515,3.467962934790634,10.100269176579658,10.484950937365866,12.267486169421389,28.7940970103159,1.80999755859375,-5.584684346101369,-8.439001083374023,-20.953035659182746,4.075033492434699,-14.696018371278385,-2.1819837954696624,8.141130516256212,3.778995624180782,-18.426092182097165,6.257017287904362,8,3.0400009155273438,8.110000610351562,11.09749984741211,12.03000259399414,-3.2900009155273295,3,-0.03489374391834055,-3.14637414168481,71.08000183105469,-1.2941181750455522,71.05999755859375,1.0591658277392297,72.5999984741211,-0.03489374391834055
3057,2017-08-18,70.23999786376953,70.33000183105469,69.20999908447266,69.80999755859375,1067700.0,0.008615716246118676,2.6720905509349007,-0.3613440529312202,20.831644097252422,22.80058890456371,2.4621959567284932,8.887993768962872,9.838269984885102,11.552019581640991,30.56998507837373,1.1200027465820312,-6.913621421980125,-7.1610023498535185,-19.838221419371493,5.516216719664456,-13.499611884612506,-0.8223928150945312,6.383174154380725,27.540090043226463,8.588042709258527,6.338609534758986,8,2.2900009155273438,7.3600006103515625,10.497501373291016,11.430004119873047,-2.6599960327148438,4,-0.04199881887758172,-1.4965536110789566,69.63999938964844,-3.14637414168481,71.08000183105469,-1.2941181750455522,71.05999755859375,-0.04199881887758172
3058,2017-08-21,70.12999725341797,70.77999877929688,69.76999664306639,70.43000030517578,878600.0,-0.001566067962657236,1.020004272460966,-0.697681020563865,23.00218372603686,22.008499949439262,1.9915180346241357,8.330349024822311,9.901281851113055,11.53404221464747,32.10645481920288,1.010002136230483,-6.863740381202405,-6.57600288391113,-19.247103910231232,6.095098142408972,-12.911553397071174,-0.24045237075108616,5.307067095343868,24.598895573112692,5.155332425921653,6.335550513160049,8,1.7600021362304688,7.470001220703125,10.607501983642578,11.195003509521484,-2.2099990844726562,0,-0.043205459831230586,2.6720905509349007,70.23999786376953,-1.4965536110789566,69.63999938964844,-3.14637414168481,71.08000183105469,-0.043205459831230586
3059,2017-08-22,70.33000183105469,70.44999694824219,69.59999847412111,70.05999755859375,1047400.0,0.002851911955935149,2.3333632528497783,-0.9000050862112812,16.79388396035624,20.75380711237674,1.2469794830920335,7.296269092124788,9.64307102435339,11.222848557488533,33.01696320167593,0.8499984741210795,-6.926965124734991,-5.608998489379886,-17.845089412286,6.627092433526229,-11.727043950832936,0.5090469720731647,4.110732075420884,46.666751437663116,31.13582826159875,6.118045461453057,8,1.0149993896484375,7.269996643066406,10.37249755859375,10.994998931884766,-2.3800048828125,1,-0.05602164565374024,1.020004272460966,70.12999725341797,2.6720905509349007,70.23999786376953,-1.4965536110789566,69.63999938964844,-0.05602164565374024
3060,2017-08-23,69.94999694824219,70.72000122070312,69.70999908447266,70.37000274658203,714500.0,-0.005403168959462579,-1.2444453863434068,-1.5555524159367053,31.28885904947917,21.58147687705346,1.1069113945508775,6.819320107972629,9.902515071335557,11.485771035158564,33.90762840718223,1.0100021362304688,-7.068981881739617,-5.223003387451172,-16.905150581816784,6.459143806914433,-11.06407698463397,0.6180702097316271,3.653819386712911,35.070978659396445,17.19022944073843,5.841073597182803,8,1.1300010681152344,7.650001525878906,10.730003356933594,9.90500259399414,-2.2199935913085795,2,-0.056182994662368646,2.3333632528497783,70.33000183105469,1.020004272460966,70.12999725341797,2.6720905509349007,70.23999786376953,-0.056182994662368646
3061,2017-08-24,68.66000366210939,70.16000366210939,68.25,69.75,1165400.0,-0.01844164892655098,-1.0000000000000149,2.595193547801096,26.18656813795853,22.085449759263117,2.0408930866468467,7.142937696800857,11.05253754116417,12.640571465146905,35.10570393623694,1.9100036621093892,-7.146781619734625,-5.666996765136702,-16.60263433690635,5.268640806632945,-11.134815551021532,-0.1991779792518713,4.240801912768518,16.205686163348087,-1.8036204700606469,5.467818785884823,8,1.9399948120117045,8.459995269775376,12.132495880126939,11.194995880126939,-0.7700042724609517,3,-0.03874167667103312,-1.2444453863434068,69.94999694824219,2.3333632528497783,70.33000183105469,1.020004272460966,70.12999725341797,-0.03874167667103312
3062,2017-08-25,67.79000091552734,68.87000274658203,67.76999664306639,68.87000274658203,863300.0,-0.012671172446531154,1.0370448861950843,0.990830696867051,20.241950220667903,21.910141372287384,2.7063865136635457,6.955851318609902,11.804391082314126,13.365596740865072,36.3316579308365,1.1000061035156392,-7.168579104319335,-5.639499664306641,-15.52739269556092,4.248393366947639,-10.583446179933773,-0.6955531486795081,4.273659655872535,0.6645932977975779,-16.088105034119106,4.943946515627138,8,2.569995880126953,9.089996337890625,13.19999885559082,12.064998626708984,-0.3600006103515625,4,-0.02124210682930383,-1.0000000000000149,68.66000366210939,-1.2444453863434068,69.94999694824219,2.3333632528497783,70.33000183105469,-0.02124210682930383
3063,2017-08-28,66.69999694824219,68.91000366210939,66.59999847412111,67.91000366210939,644600.0,-0.016079126015109524,-2.2765945934247354,1.120374687407295,19.367290400743144,21.75124629349924,3.2089140724977767,6.975601567575268,12.698924724602307,14.291955411469274,38.475315874160856,2.3100051879882812,-6.964925383045781,-5.823003387451166,-14.568401844675904,2.9223950697735717,-10.195702616063542,-1.4503041588387902,4.504930837490988,2.42714581207595,-13.424910635503547,4.372699228612371,8,2.4050025939941406,9.595001220703125,14.45500373840332,13.15500259399414,1.1399993896484233,0,0.013193477107583229,1.0370448861950843,67.79000091552734,-1.0000000000000149,68.66000366210939,-1.2444453863434068,69.94999694824219,0.013193477107583229
3064,2017-08-29,66.40000152587889,66.98000335693361,66.04000091552734,66.55999755859375,1177100.0,-0.00449768269998696,-1.1363758528909749,0.1322273925270282,19.873326728845484,21.75473786872088,3.1048858687304914,6.343860513369421,12.71985216082031,14.420428936881521,41.956885077632705,0.9400024414062642,-6.569740527709513,-5.3249988555908345,-13.155814284217527,2.505816573035858,-9.24040656990418,-1.4095911412774882,3.883940397531873,7.692320232402776,-7.196621696006612,3.9154077143133446,8,2.279998779296889,9.614997863769545,15.272500991821303,13.555000305175795,1.7600021362304972,1,0.022891515182782207,-2.2765945934247354,66.69999694824219,1.0370448861950843,67.79000091552734,-1.0000000000000149,68.66000366210939,0.022891515182782207
3065,2017-08-30,66.19999694824219,66.62999725341797,65.43000030517578,66.27999877929689,813300.0,-0.0030121170638641726,2.0769200672952777,0.5000238424491408,22.571940595064774,22.23973854626717,2.838347213858057,5.399083305464444,12.676876944757453,14.44105737758943,45.67480742917599,1.1999969482421875,-6.317134513502509,-4.622503280639648,-10.21644456707402,0.9714380057947238,-7.4194739238568275,-1.8255326374224694,3.2351567735918962,16.278987242951636,-0.20566420668017216,2.7969706432171844,8,1.9050025939941406,9.47500228881836,16.375001907348633,14.510002136230469,1.1100006103515625,2,0.02643504653585138,-1.1363758528909749,66.40000152587889,-2.2765945934247354,66.69999694824219,1.0370448861950843,67.79000091552734,0.02643504653585138
3066,2017-08-31,66.98999786376953,67.19999694824219,65.75,66.30999755859375,778800.0,0.011933549123045895,1.6363617447755914,-8.499809269500684,31.368814812612285,23.410535292418267,1.8248107465810648,4.262945143210899,11.694166635214302,13.448586376981794,46.31497139160866,1.4499969482421875,-5.868341988183815,-3.4740020751953153,-9.086329612917993,2.138325462527362,-6.280165844056654,-0.6678383063339766,1.644125174732892,44.827472809346254,25.197452290567092,2.8061637688613414,8,1.1150016784667969,8.685001373291016,15.705001831054688,13.720001220703125,0.970001220703125,3,0.011046507191550425,2.0769200672952777,66.19999694824219,-1.1363758528909749,66.40000152587889,-2.2765945934247354,66.69999694824219,0.011046507191550425
3067,2017-09-01,67.97000122070311,68.22000122070311,67.19000244140625,67.33000183105469,781100.0,0.014629099689277725,-1.2391322375731535,0.941175150624355,26.40169417313001,23.78825867542862,0.5464063415288223,2.919928434929716,10.535960740645265,12.26863839484922,46.36519536041621,1.2300033569335795,-5.377982679737116,-2.168498611450204,-7.550521056954864,3.213523834054456,-4.859509834202527,0.522512611302119,-2.5400009155273295,72.98846164807846,52.93851985337733,2.6910112227523286,9,0.10499954223634234,7.704998016357436,14.724998474121108,12.739997863769545,0.4700012207031392,4,-0.0011770167664835185,1.6363617447755914,66.98999786376953,2.0769200672952777,66.19999694824219,-1.1363758528909749,66.40000152587889,-0.0011770167664835185
3068,2017-09-05,67.02999877929689,68.34999847412111,66.65000152587889,67.98999786376953,760200.0,-0.013829666389941209,1.0238055231356802,-1.500000000000011,28.12166577201664,25.04690109894644,1.1179996318555965,3.3927845660960116,11.286709774625834,13.00311624527356,46.474335057757685,1.699996948242216,-4.693565403774329,-2.701501083374012,-7.698829009331774,2.2958268425837502,-5.200165046352893,-0.2028371203951309,-1.5441984558105588,54.79450265200032,31.406559033024603,2.498663962978881,9,1.045001983642564,8.620002746582017,15.66500091552733,13.680000305175767,1.1900024414062216,1,0.0059675001217878165,-1.2391322375731535,67.97000122070311,1.6363617447755914,66.98999786376953,2.0769200672952777,66.19999694824219,0.0059675001217878165
3069,2017-09-06,66.90000152587889,67.33999633789061,65.62000274658203,67.33999633789061,934400.0,-0.0019393891658274764,6.818244871772577,0.4583283662748719,27.57514163882722,24.63426583109622,0.7937565782101501,3.0706216683039855,11.165624683965248,12.931133337635643,46.97600411733389,1.7199935913085795,-4.1391060286970855,-2.4444984436035355,-7.022517948201042,2.1335210609939708,-4.733508195902289,-0.15548869130478238,-1.2996332763671745,50.34253912679883,24.43160054995341,2.2890097522987563,9,0.8950004577636861,8.40499877929689,16.1324977874756,13.809997558593764,1.1699981689453267,2,0.014050744253691905,1.0238055231356802,67.02999877929689,-1.2391322375731535,67.97000122070311,1.6363617447755914,66.98999786376953,0.014050744253691905
3070,2017-09-07,65.98000335693361,67.12999725341797,65.58999633789061,66.98000335693361,638600.0,-0.013751840776706103,1.3692544250904535,2.2727540705033724,29.20459323672334,24.969601953181197,1.2196481339235135,3.539667817758769,11.889274155663585,13.609178060554441,47.334252247213584,1.540000915527358,-3.743104664416961,-2.962996673583973,-7.215070600861424,1.2890772536934776,-5.089033637222698,-0.8369597099452477,2.3699951171875,14.130678158664525,-13.977525759594931,2.126036963638724,9,1.1899986267089702,9.009998321533189,17.022495269775376,14.944995880126939,2.3199996948242045,3,0.033040318191294826,6.818244871772577,66.90000152587889,1.0238055231356802,67.02999877929689,-1.2391322375731535,67.97000122070311,0.033040318191294826
3071,2017-09-08,65.73999786376953,66.25,65.48000335693361,65.98999786376953,703700.0,-0.0036375489686732987,-1.0000198168919556,0.25,23.341288135593132,25.313972832617335,1.1196332560622295,3.4393529467689774,11.892244112407653,13.609605306542448,47.44580481330338,0.769996643066392,-3.2668678440484626,-2.875001907348633,-7.048065919537208,1.2980621048399428,-4.961533913442921,-0.788469901254345,2.5548005676269696,9.059057462463883,-18.331139880474147,2.0865320060942847,9,1.4300041198730469,7.250003814697266,17.262500762939453,15.264999389648438,2.9800033569335795,4,0.023881955367228258,1.3692544250904535,65.98000335693361,6.818244871772577,66.90000152587889,1.0238055231356802,67.02999877929689,0.023881955367228258
3072,2017-09-11,66.97000122070311,67.75,66.26999664306639,66.26999664306639,944000.0,0.018710121644397892,-3.2285533672657927,-2.800018310546875,33.47285944466731,26.881258281942245,-0.26699691351045374,2.001666418981344,10.42945262081335,12.15703863900039,46.865978729173094,2.0100021362304688,-3.3463499741966416,-1.4479984283447465,-5.536016783591151,2.640019926901658,-3.492007605967956,0.596010749278463,1.212205407714876,51.91639020033077,23.174545636305847,2.044009177623205,9,-0.08000183105467329,3.6699981689453267,12.934997558593764,12.934997558593764,1.0800018310547017,0,0.014782706371871734,-1.0000198168919556,65.73999786376953,1.3692544250904535,65.98000335693361,6.818244871772577,66.90000152587889,0.014782706371871734
3073,2017-09-12,67.23999786376953,67.79000091552734,66.95999908447266,66.98999786376953,569900.0,0.004031605765940416,-4.354892695412483,0.3571405216291921,33.95638653964227,28.446042705364107,-0.5054974663120788,1.3802910948945168,9.903083844427684,11.665385886454644,46.76100499472234,0.8300018310546875,-3.2376760928098065,-0.9100017547607422,-4.51828434819862,2.6982808386771353,-2.714143051479681,0.8941395419581966,0.8341206337890839,76.19031891563385,47.662143851745746,1.8041412967189399,9,-0.34999847412109375,3.4000015258789062,11.889999389648438,11.889999389648438,0.3000030517578125,1,0.017846588574675026,-3.2285533672657927,66.97000122070311,-1.0000198168919556,65.73999786376953,1.3692544250904535,65.98000335693361,0.017846588574675026
3074,2017-09-13,67.04000091552734,67.45999908447266,66.93000030517578,67.18000030517578,580600.0,-0.002974374696551707,-1.9444326707074133,-0.55999755859375,34.603203052402165,29.78284964506826,-0.2292807909372243,1.3319688887156076,9.815565294653695,11.634245983458783,46.613124488160835,0.529998779296875,-2.973348694159654,-0.9089988708496151,-4.274444990052956,2.456447248353726,-2.5917219304512855,0.7737241887520554,0.9303529764062688,67.53243321795631,38.18646497989179,1.6827230596016725,9,-0.12499999999998579,3.5999984741210938,12.07249641418457,12.089996337890625,0.8099975585937642,2,0.01760143629267863,-4.354892695412483,67.23999786376953,-3.2285533672657927,66.97000122070311,-1.0000198168919556,65.73999786376953,0.01760143629267863
3075,2017-09-14,67.19999694824219,67.23999786376953,66.66999816894531,67.0,642900.0,0.0023865756343954825,3.071444141689373,-1.4285558583106268,41.22592891464612,30.878084545294243,-0.2598336946313111,0.9132092526904501,9.366886279908798,11.255747968686677,46.43352927632953,0.5699996948242188,-2.5780705492932867,-0.5550025939941463,-3.5917838042202135,2.481778616231921,-2.073393199107187,0.9633880111188944,0.6707429222914243,74.45867572066463,41.65565276629541,1.5183906051130345,9,-0.28499603271482954,2.8000030517578125,11.912500381469727,11.930000305175781,0.3800048828125,3,0.012946470031123924,-1.9444326707074133,67.04000091552734,-4.354892695412483,67.23999786376953,-3.2285533672657927,66.97000122070311,0.012946470031123924
3076,2017-09-15,67.20999908447266,67.51000213623047,66.98999786376953,67.16000366210939,546500.0,0.00014884131971282244,-1.6666405837359886,0.24998092622255808,46.11259176230672,33.06818427742499,-0.2630045452219463,0.7502911590717645,9.095892837078694,11.014545482245197,45.86212029588999,0.5200042724609375,-2.161628149132099,-0.4235004425048885,-3.3345771673169367,2.4875762823071597,-1.8790388049109197,1.0320379199011427,0.565111325516952,61.84209205440984,23.942133053772736,1.4555383624060245,9,-0.2949981689452983,2.2450027465820312,11.902498245239258,11.919998168945312,-0.089996337890625,4,0.01621788397757884,3.071444141689373,67.19999694824219,-1.9444326707074133,67.04000091552734,-4.354892695412483,67.23999786376953,0.01621788397757884
3077,2017-09-18,67.29000091552734,67.51000213623047,66.97000122070311,67.16999816894531,663700.0,0.0011903263226373806,-1.076940006162184,2.400274683351819,54.57367091901612,36.00729596042493,-0.5024458132501195,0.4616187003684331,8.75721818624261,10.703537001584195,45.192472156037674,0.540000915527358,-1.8013398698951022,-0.19599876403808025,-2.837460886301116,2.4454633582249556,-1.516729825169591,1.1247322970934306,0.39330521234002447,55.35725233479336,12.434434582781108,1.3207310611315148,9,-0.654998779296875,1.8999977111816406,11.78499984741211,11.814998626708984,-1.0500030517578125,0,0.02125130458789748,-1.6666405837359886,67.20999908447266,3.071444141689373,67.19999694824219,-1.9444326707074133,67.04000091552734,0.02125130458789748
3078,2017-09-19,67.09999847412111,68.69000244140625,66.70999908447266,67.25,645000.0,-0.002823635589554452,-3.258070338072307,-1.2499841057917311,55.52047056671644,39.11233250796818,-0.33689813888412345,0.4353003128738919,8.749351170983331,10.687983213529535,44.45954434533499,1.9800033569335938,-1.6259946159938607,-0.23450126647948366,-2.5669501404429553,2.097947607483988,-1.4007257034612195,0.9317231705022522,-1.6199951171875,21.28709879667399,-25.0143005655482,1.1662244369817325,9,-0.014995574951186086,2.0900001525878764,11.142501831054673,11.34500122070311,-0.8300018310547159,1,0.014158041717439174,-1.076940006162184,67.29000091552734,-1.6666405837359886,67.20999908447266,3.071444141689373,67.19999694824219,0.014158041717439174
3079,2017-09-20,66.38999938964844,66.97000122070311,65.86000061035156,66.83999633789061,996900.0,-0.010581208653030028,2.1267327158239446,2.9999491378873775,51.38687789861046,41.577030803733415,0.3275998518156058,0.8801136319103477,9.22271582237616,11.17503365568382,43.78757918323216,1.2399978637695455,-1.4954464474149916,-0.7475002288818331,-2.6384413194487735,1.1434408616851073,-1.6929707741653033,0.1979703164016371,-0.8457960510253741,18.72785994273914,-30.07526185812417,0.945470545283473,9,0.6950035095214844,2.799999237060547,11.695001602172852,12.055000305175781,0.09999847412109375,2,0.017321908968991773,-3.258070338072307,67.09999847412111,-1.076940006162184,67.29000091552734,-1.6666405837359886,67.20999908447266,0.017321908968991773
3080,2017-09-21,66.01999664306639,66.65000152587889,65.93000030517578,66.40000152587889,546600.0,-0.005573169904859787,-1.5714441416894531,0.8444610220067406,42.45723154175266,43.701024515528914,0.7865906530597329,0.991425379959324,9.336912105405403,11.332043251589823,43.277135736851726,0.7200012207031108,-1.3409484655448551,-0.9210029602050867,-2.338992867271415,0.49698694686124156,-1.6299979137382508,-0.21200800667192254,-0.41287732238767205,5.6535664026479475,-41.849210648717595,0.7089949535331644,9,1.2550048828125142,2.50000381469728,11.065004348754897,12.425003051757827,2.3199996948242188,3,0.02771890221304507,2.1267327158239446,66.38999938964844,-3.258070338072307,67.09999847412111,-1.076940006162184,67.29000091552734,0.02771890221304507
3081,2017-09-22,66.0,66.51999664306639,65.86000061035156,66.22000122070311,543400.0,-0.00030288767166264385,-1.6399841308593182,0.5789431416639523,31.99268024614912,43.536560160138,0.9469266087663186,0.8452604128406875,9.071739508345416,11.139642207585865,42.352294709778874,0.6599960327148295,-1.1646270614166383,-0.8079994201660128,-2.03296149163117,0.4169626512991442,-1.4204804558985842,-0.19551838443344138,-0.3312230169067334,4.9469716984692695,-37.70727174923674,0.6124810357325782,9,1.2750015258789062,2.375,9.84000015258789,12.375,0.19000244140625,4,0.023939421682646733,-1.5714441416894531,66.01999664306639,2.1267327158239446,66.38999938964844,-3.258070338072307,67.09999847412111,0.023939421682646733
3082,2017-09-25,66.34999847412111,66.56999969482422,65.91000366210939,66.01000213623047,440100.0,0.0053030071836530634,-1.4444601429823587,-1.545429324455706,43.03277983712488,44.54504830430274,0.5584599330913846,0.40248475584074583,8.395751379953353,10.568981687220074,41.23909115812051,0.6599960327148295,-0.9343858836247279,-0.386000823974598,-1.5348478378960948,0.7628461899468988,-0.9604243309353393,0.1884226829861433,-0.6207969818615879,17.314400944642948,-22.82085518428567,0.5744235069607468,9,0.9250030517577983,1.7550010681152202,8.865001678466783,11.400001525878892,0.02999877929686079,0,0.011605189000286842,-1.6399841308593182,66.0,-1.5714441416894531,66.01999664306639,2.1267327158239446,66.38999938964844,0.011605189000286842
3083,2017-09-26,67.58000183105469,67.90000152587889,66.29000091552734,66.47000122070311,410900.0,0.018538106785538577,-1.1904752018933145,3.2647428417555826,55.68561808905476,46.88753886393081,-0.6908970898023767,-0.7991851592946375,6.876988743112989,9.267252116757419,39.39225905350169,1.6100006103515483,-0.5862044529649637,0.8000022888183622,-0.40887789055513224,2.0088824681918567,0.195562199131615,1.4044423785051094,-1.7915843198122303,84.31374748959432,43.59133992061776,0.6044400896867471,9,-0.30500030517578125,0.5249977111816406,7.484996795654297,10.019996643066406,-1.220001220703125,1,-0.01982840975108391,-1.4444601429823587,66.34999847412111,-1.6399841308593182,66.0,-1.5714441416894531,66.01999664306639,-0.01982840975108391
3084,2017-09-27,67.91999816894531,68.09999847412111,66.58000183105469,67.08999633789061,548800.0,0.005031019956770466,1.5546109657895715,0.7477489861846207,67.9629098502518,49.85831452344256,-0.9978758351020502,-1.0745618114583522,6.219473034060215,8.880569588076511,37.26228350400829,1.5199966430664205,-0.38822010628967973,1.0639987945556584,-0.2322539021460699,2.3602514912573866,0.41587244620480135,1.7121251429065154,-2.0735489590995826,91.9642644268917,45.90038361947248,0.6481263483508622,9,-0.6449966430664062,0.15500259399414062,6.825000762939453,9.680000305175781,-24.88999938964843,2,-0.02429330933983065,-1.1904752018933145,67.58000183105469,-1.4444601429823587,66.34999847412111,-1.6399841308593182,66.0,-0.02429330933983065
3085,2017-09-28,67.94999694824219,68.65000152587889,67.59999847412111,68.02999877929689,382500.0,0.000441678152320657,-1.6923197308189148,-0.0963875356190981,71.29095658590869,52.65591061495389,-1.0172765477521324,-1.0189762274106187,5.837387382458047,8.779155252123985,34.73250852524964,1.050003051757784,-0.20516243048544425,1.006497573852542,-0.3386421382094369,2.3516372859145207,0.3339277178215525,1.6790674298835313,-2.0466766737652478,74.91023842533761,23.16724461056635,0.6725698560309924,9,-0.6749954223632812,0.12500381469726562,6.522502899169922,9.650001525878906,-25.789997100830078,3,-0.021486374540748643,1.5546109657895715,67.91999816894531,-1.1904752018933145,67.58000183105469,-1.4444601429823587,66.34999847412111,-0.021486374540748643
3086,2017-09-29,67.73000335693361,68.62000274658203,67.65000152587889,68.12999725341797,516900.0,-0.003237580591447964,-2.4643051771115916,4.999809269501128,59.09096716610818,53.15783242018633,-0.7998790575277042,-0.7807291198438122,5.6845177130031175,8.946007357035896,32.51937058700145,0.9700012207031392,-0.015161606866286093,0.7495037078857507,-0.6409676254652368,2.139975041236738,0.05426804121026407,1.4447393745612374,-1.770949439118084,66.42339831317923,14.094999559049612,0.6952356666754907,9,-0.4550018310547017,0.06499862670897016,6.60999488830565,9.869995117187486,-25.16000366210939,4,0.0090062446585506,-1.6923197308189148,67.94999694824219,1.5546109657895715,67.91999816894531,-1.1904752018933145,67.58000183105469,0.0090062446585506
3087,2017-10-02,67.88999938964844,68.37999725341797,67.26999664306639,67.87999725341797,502100.0,0.0023622622882750743,1.242430314193045,-0.02500572213321215,57.985307267073,53.43170316467039,-0.9675646369844912,-0.9982044580109175,5.1255199069851045,8.72623511976353,31.053751902033667,1.1100006103515767,0.08387856261805382,0.9134998321533203,-0.46539800500978856,2.292397669316429,0.22405091357175877,1.6029487507348819,-1.876326501361092,67.79652797982779,17.722843331430326,0.6894489185815565,10,-0.6349983215332031,-0.7199974060058594,5.969999313354492,9.229999542236328,-25.14999771118164,0,-0.025040461975632256,-2.4643051771115916,67.73000335693361,-1.6923197308189148,67.94999694824219,1.5546109657895715,67.91999816894531,-0.025040461975632256
3088,2017-10-03,67.43000030517578,67.90000152587889,67.0,67.90000152587889,381100.0,-0.006775653094832634,2.8297837802741794,-46.990083905414295,54.50347112097828,53.777991300489035,-0.5094009717746388,-0.5340845476946185,5.165530852265874,9.140101406271697,29.414004561658206,0.900001525878892,0.11955396603539725,0.43350067138672443,-0.9601886480445927,1.8271899908180416,-0.26334398832894124,1.13034533110239,-1.3628008258260564,41.06273427220385,-6.521530349915821,0.696844659715661,10,-0.17499923706054688,-0.2599983215332031,6.189996719360352,9.449996948242188,-24.43000030517578,1,-0.015571749177008654,1.242430314193045,67.88999938964844,-2.4643051771115916,67.73000335693361,-1.6923197308189148,67.94999694824219,-0.015571749177008654
3089,2017-10-04,67.83999633789061,67.95999908447266,66.86000061035156,67.44000244140625,661600.0,0.006080320789845217,2.4374985098824595,-0.8510486332056315,56.986913384462554,55.39240039412347,-0.773417879612623,-0.9170662308903701,4.27878145353192,8.690838232186152,27.427351457650957,1.0999984741210938,0.08662757785540975,0.7964969635009567,-0.6460338832643515,2.239027810266265,0.07523154011829547,1.5177623868836179,-1.7203407992997626,54.748336664975625,10.127136839270946,0.7212654233826544,10,-0.5849952697753764,-0.7799949645995952,4.8600025177002095,8.455001831054702,-25.259994506835923,2,-0.02181597593501683,2.8297837802741794,67.43000030517578,1.242430314193045,67.88999938964844,-2.4643051771115916,67.73000335693361,-0.02181597593501683
3090,2017-10-05,68.16000366210939,68.48000335693361,67.97000122070311,68.25,468000.0,0.00471708934984183,-1.1702162197259816,-0.2249942778667612,59.71376460547867,58.47252087849341,-0.8470144471813938,-1.1229538963805084,3.4888048723602623,8.322806980364248,25.164358362867645,0.6400070190429972,0.06894914359490656,1.0075042724609489,-0.4260918967070779,2.4411004416289757,0.2907061878769355,1.7243023570449623,-1.988941185462238,73.86372010559845,30.122884537533906,0.7167980845840137,10,-0.8800010681152486,-1.1000022888183736,4.18749618530272,7.854995727539048,-25.0800018310547,3,-0.3686913663824001,2.4374985098824595,67.83999633789061,2.8297837802741794,67.43000030517578,1.242430314193045,67.88999938964844,-0.3686913663824001
3091,2017-10-06,67.30999755859375,68.19000244140625,66.98000335693361,68.09999847412111,385300.0,-0.012470746153849799,1.4948207108642868,8.778145133945253,50.17664891415847,59.26628410927493,0.23284246354232607,-0.15736475974898667,3.8392809029471664,9.122392539273449,22.993410493170252,1.209999084472642,0.12007355966085242,0.07899818420409588,-1.1916080157299263,1.349604384138118,-0.5563049157629223,0.714301284171114,-1.0885562826514104,27.777542303036913,-13.89516683106898,0.635303099967012,10,0.160003662109375,-0.22499465942382812,4.5800018310546875,8.400001525878906,-24.049999237060547,4,-0.3736443117426712,-1.1702162197259816,68.16000366210939,2.4374985098824595,67.83999633789061,2.8297837802741794,67.43000030517578,-0.3736443117426712
3092,2017-10-09,67.95999908447266,68.27999877929689,67.25,67.72000122070311,655000.0,0.00965683478614121,1.3409136228465968,-0.30379441219930364,57.02615438316532,59.41523258639832,-0.18412626803296916,-0.7688127241061409,2.6818452111947693,8.422204641204218,21.843976170392384,1.0299987792968892,0.2988482383215967,0.6794998168945341,-0.6249788085611385,1.9839784423502067,0.02726050416669068,1.3317391296223775,-1.6891865852210373,67.90102525702008,22.672729898786955,0.6522393127278395,10,-0.3449974060058594,-0.8749961853027344,3.9300003051757812,7.75,-25.959999084472656,0,-0.3736021149454295,1.4948207108642868,67.30999755859375,-1.1702162197259816,68.16000366210939,2.4374985098824595,67.83999633789061,-0.3736021149454295
3093,2017-10-10,68.44000244140625,68.66999816894531,67.70999908447266,68.30999755859375,577000.0,0.007063027713360537,2.2542543836962707,0.5416918332962136,67.40240461960535,59.35295422743761,-0.5915135153042286,-1.2166853148300447,1.71885955637498,7.894456189998749,20.53795495847294,0.9599990844726562,0.5730696727494262,1.0995029449462947,-0.3037798976373267,2.502785787529916,0.397861523654484,1.8011443662381055,-2.1208061433115404,87.29303658742202,37.11343620821124,0.7016414212918093,10,-0.6750030517578125,-1.3549995422363281,3.43499755859375,7.269996643066406,-26.570003509521477,1,-0.375511394596195,1.3409136228465968,67.95999908447266,1.4948207108642868,67.30999755859375,-1.1702162197259816,68.16000366210939,-0.375511394596195
3094,2017-10-11,68.22000122070311,68.55999755859375,67.95999908447266,68.44000244140625,325800.0,-0.003214512169129269,1.6087374776089698,-1.6922535211268699,69.16381007319703,59.11660461491409,-0.36261436520381096,-0.9525884560419371,1.5229917015413008,8.056485733105461,19.149702018664737,0.5999984741210938,0.7567979871727601,0.8205017089843665,-0.6280777655840097,2.2690811835527427,0.09621197170018547,1.5447914462685475,-1.8533887997421772,73.37287990212569,16.83560741090251,0.724289737284185,10,-0.4550018310546733,-1.134998321533189,3.642499923706069,7.4899978637695455,-25.36000061035155,2,-0.3696863202788899,2.2542543836962707,68.44000244140625,1.3409136228465968,67.95999908447266,1.4948207108642868,67.30999755859375,-0.3696863202788899
3095,2017-10-12,68.06999969482422,68.55000305175781,67.94000244140625,68.26999664306639,469400.0,-0.002198791017221091,-1.6522258342732037,0.909071993341533,67.6320164077396,60.065610086206476,-0.21657555157135278,-0.7737364768852046,1.1858771503936225,8.142264718386969,17.587952211673834,0.6100006103515625,0.7711462870110921,0.62700004577637,-0.8483583107577317,2.1023584023104718,-0.11067913249068795,1.364679224043428,-1.65691947345438,64.49702272121897,1.3746902178114127,0.7376791782670515,10,-0.30500030517578125,-0.9849967956542969,3.480001449584961,7.6399993896484375,-24.40999984741211,3,-0.3744674302636686,1.6087374776089698,68.22000122070311,2.2542543836962707,68.44000244140625,1.3409136228465968,67.95999908447266,-0.3744674302636686
3096,2017-10-13,68.30000305175781,68.83000183105469,67.55000305175781,68.16999816894531,359200.0,0.0033789240188741854,1.1512540390829358,-0.6500343327993138,66.95653904586247,61.06241361718308,-0.3992018694892323,-0.9674965395881827,0.7866676030834867,7.846009771373772,16.2771238963142,1.279998779296875,0.6878138286843836,0.8025032043456974,-0.7164993054512934,2.3215057141426882,0.04300194944720204,1.5620044592441928,-1.84138438598724,66.45581233642693,-2.359257554470446,0.7595012548984944,10,-0.4550018310546875,-1.1450004577636719,2.779998779296875,7.409996032714844,-24.300003051757812,4,-0.36925329566371146,-1.6522258342732037,68.06999969482422,1.6087374776089698,68.22000122070311,2.2542543836962707,68.44000244140625,-0.36925329566371146
3097,2017-10-16,68.72000122070311,68.90000152587889,68.05999755859375,68.05999755859375,396300.0,0.0061493140582589145,-1.5454524437045853,5.076760563380172,61.53844965837615,61.844077899116186,-0.7700631628612342,-1.3437652202138253,0.18853886916694762,7.356100909892277,14.86073072597787,0.840003967285142,0.59326830748617,1.151001358032218,-0.4587851413769499,2.760787857441386,0.34610810832762695,1.9558946077368091,-2.166527228321172,86.66662899060157,18.993622745197115,0.8048932497045843,10,-0.8400001525878764,-1.3400001525878764,1.3600006103515767,6.9899978637695455,-24.650001525878892,0,-0.37048897623563537,1.1512540390829358,68.30000305175781,-1.6522258342732037,68.06999969482422,1.6087374776089698,68.22000122070311,-0.37048897623563537
3098,2017-10-17,68.05000305175781,68.83000183105469,67.84999847412111,68.59999847412111,417300.0,-0.009749682145573813,-1.0631550205189888,-0.8333217737088294,51.23344191096634,61.204803290949926,-0.0032058987714549403,-0.631313662394092,0.6467043712015368,7.944716753652358,14.401815513287502,0.9800033569335795,0.5884545635593099,0.4335029602050753,-1.1740768523705754,2.041082772780726,-0.37028694608274293,1.2372928664928935,-1.3557374073660498,37.037078899331824,-26.42463727145408,0.8037899062878241,10,-0.1100006103515625,-0.6700019836425781,0.714996337890625,7.659996032714844,-23.76000213623047,1,-0.3828067874140222,-1.5454524437045853,68.72000122070311,1.1512540390829358,68.30000305175781,-1.6522258342732037,68.06999969482422,-0.3828067874140222
3099,2017-10-18,67.54000091552734,68.18000030517578,67.36000061035156,67.90000152587889,712300.0,-0.0074945204020426814,-1.2777730682829653,0.6545520120961161,46.43482183728843,59.72936520559546,0.5137980876401684,-0.032400014413127565,0.9516660992644717,8.381679784855166,13.640128648980296,0.8199996948242188,0.5662396038323436,-0.13399925231934162,-1.6356410928769662,1.367642588238283,-0.8848201725981539,0.6168216679594707,-0.7133911182463493,11.68832455623218,-48.24634718297407,0.7508209202788113,10,0.40000152587890625,-0.15999984741210938,1.2249984741210938,8.169998168945312,-23.459999084472656,2,-0.3800710932140523,-1.0631550205189888,68.05000305175781,-1.5454524437045853,68.72000122070311,1.1512540390829358,68.30000305175781,-0.3800710932140523
3100,2017-10-19,67.84999847412111,67.98000335693361,67.26999664306639,67.40000152587889,439900.0,0.004589836458271268,1.0,-1.2499894036368002,51.027353415323034,59.823887927947084,0.1734409891084283,-0.20898362385501912,0.4563126439230558,8.007687808855252,12.86243933642061,0.7100067138672159,0.6038717972162146,0.08449821472169106,-1.2001243135746336,1.3691207430180157,-0.5578130494264713,0.7268094788698534,-0.8989851731242453,35.58282782895404,-22.559019671839962,0.6423112641481593,10,0.22500228881834516,-0.4699974060058736,0.9275016784667827,7.860000610351548,-23.77999877929689,3,-0.3683124307408947,-1.2777730682829653,67.54000091552734,-1.0631550205189888,68.05000305175781,-1.5454524437045853,68.72000122070311,-0.3683124307408947
3101,2017-10-20,67.58000183105469,68.01000213623047,67.36000061035156,68.01000213623047,293500.0,-0.00397931686276165,2.023260765422899,-0.9555627140482934,47.39498384366827,58.75375786800296,0.542852214529205,0.19547403658617668,0.5891211841646822,8.208436536003262,11.994144245961646,0.6500015258789062,0.5912012323286575,-0.2644985198974581,-1.2519257620035091,0.7229287222085929,-0.7582121409504765,0.22921510115556032,-0.5120492365649056,19.01866621733031,-36.33623953856177,0.49371362105302463,10,0.5049972534179545,-0.20000076293945312,0.8774986267089844,8.129997253417969,-23.320003509521484,4,-0.35395089280170366,1.0,67.84999847412111,-1.2777730682829653,67.54000091552734,-1.0631550205189888,68.05000305175781,-0.35395089280170366
3102,2017-10-23,67.12000274658203,68.05000305175781,66.81999969482422,67.66999816894531,342300.0,-0.006806733826711375,-1.1391334346161757,1.279058214013236,47.39498384366827,56.530711115121065,0.9735460051061438,0.7548175813668365,0.9485691054186987,8.579044258916255,11.278369477127152,1.2300033569335938,0.5211563363394589,-0.7629978179931669,-1.5434194641574663,0.017423828171132527,-1.1532086410753237,-0.3727869949110101,1.7799987792968608,14.925509100225845,-40.49248257641121,0.3902108230821504,10,0.7399978637695312,0.2599983215332031,1.0649986267089844,8.589996337890625,-21.34000396728515,0,-0.34445771454857954,2.023260765422899,67.58000183105469,1.0,67.84999847412111,-1.2777730682829653,67.54000091552734,-0.34445771454857954
3103,2017-10-24,66.23999786376953,67.76999664306639,65.40000152587889,67.26999664306639,616400.0,-0.013110918456529896,1.3349719628978514,1.8727406400421442,37.53899356494788,53.01684261420449,1.6859583867715742,1.6119299180162443,1.6612420248169713,9.370978071561524,11.974318147803203,2.3699951171875,0.5489660508237506,-1.576002502441412,-2.6433054834746343,-0.5086995214081895,-2.109653992958016,-1.0423510119248078,2.61840362548827,30.215708875350266,-24.242410197922943,0.5336514905166088,10,0.9100036621093608,0.9100036621093608,1.6725025177001953,9.470001220703125,-20.21999740600586,1,-0.33469201213654265,-1.1391334346161757,67.12000274658203,2.023260765422899,67.58000183105469,1.0,67.84999847412111,-0.33469201213654265
3104,2017-10-25,66.26999664306639,66.58000183105469,65.48999786376953,66.30000305175781,588100.0,0.00045288013684063877,2.6949038573442126,0.02913247014904682,34.58398726528435,49.344839376153914,1.508944007763148,1.530445842874812,1.5104562759501619,9.240851765842379,12.862531677436978,1.0900039672851562,0.47411454828237254,-1.4635036468505973,-2.732907242453436,-0.19410005124775864,-2.0982054446520095,-0.8288018490491851,2.4500688476562544,32.82998551855364,-18.38141986425761,0.6347017978014163,10,0.8800048828125,0.8800048828125,1.867504119873061,9.440002441406264,-20.199996948242173,2,-0.3316734094001006,1.3349719628978514,66.23999786376953,-1.1391334346161757,67.12000274658203,2.023260765422899,67.58000183105469,-0.3316734094001006
3105,2017-10-26,66.48999786376953,66.90000152587889,65.19999694824219,66.38999938964844,499300.0,0.003319771115850134,2.6956388333734984,-3.3325705568252713,42.54546766042861,46.6324981111057,1.163616707739095,1.2600609038052255,1.1690892572703717,8.912682936923716,14.070613483835034,1.7000045776367045,0.2839283406036657,-1.1705024719238253,-2.5505809353644793,0.2095759915168287,-1.8605417036441594,-0.4804632402034912,2.0972650683593628,45.2630930837679,-8.544370609671049,0.6900392317203285,10,0.5600013732910156,0.5600013732910156,1.6475028991699219,9.220001220703125,-20.409996032714844,3,-0.33704311554694866,2.6949038573442126,66.26999664306639,1.3349719628978514,66.23999786376953,-1.1391334346161757,67.12000274658203,-0.33704311554694866
3106,2017-10-27,68.33999633789061,68.43000030517578,66.41999816894531,66.41999816894531,622100.0,0.027823710837102444,-1.093754221999698,19.200274662393998,52.8357984611407,45.66553686696844,-0.7600382654220965,-0.5711799832020432,-0.736857485679991,6.948049512222028,14.740088367010475,2.0100021362304688,0.13399975539327613,0.6489963531493999,-0.7641157972142167,2.0621085035130164,-0.057559722032408445,1.3555524283312081,-3.1399993896484233,97.21350236085775,43.32207755571076,0.7065560751818062,10,-1.3249969482421733,-1.289997100830064,-0.4424953460693217,7.3700027465820455,-22.83999633789061,4,-0.35513605419393435,2.6956388333734984,66.48999786376953,2.6949038573442126,66.26999664306639,1.3349719628978514,66.23999786376953,-0.35513605419393435
3107,2017-10-30,66.19000244140625,68.48000335693361,66.08000183105469,67.98999786376953,881900.0,-0.031460257706983685,-1.376243083489146,-0.9374985098824664,36.559131943938006,44.035057981743066,1.1100699718604972,1.5230097904229751,1.311708789482367,9.001676849288629,15.269250825988978,2.4000015258789205,-0.059480409977723525,-1.4159976959228544,-2.975626642407974,0.14363125056226522,-2.195812169165407,-0.6361832226803017,-0.9900054931640625,30.18303533007521,-18.67847477592092,0.779814473242558,10,0.6499977111816406,0.8599967956542969,1.6349983215332031,9.519996643066406,-19.740001678466797,0,-0.33131898037451,-1.093754221999698,68.33999633789061,2.6956388333734984,66.48999786376953,2.6949038573442126,66.26999664306639,-0.33131898037451
3108,2017-10-31,66.37999725341797,67.80999755859375,66.12999725341797,66.16999816894531,1103500.0,0.0028704457622570345,-10.586172423772066,-0.11666645473850183,38.96878622023369,43.20549846873698,0.7356322533642725,1.3178867967843502,1.0239490856292264,8.716400067838777,15.6376132177425,1.6800003051757812,-0.2736156889877748,-1.1735027313232393,-2.8260021748073996,0.4789967121609209,-1.9997524530653124,-0.34725300958116634,-1.0488000488281273,35.97554876871566,-9.38121156079464,0.8262497217420766,10,0.4600028991699219,0.6700019836425781,1.3100032806396484,9.330001831054688,-19.329998016357422,1,-0.31033442793733124,-1.376243083489146,66.19000244140625,-1.093754221999698,68.33999633789061,2.6956388333734984,66.48999786376953,-0.31033442793733124
3109,2017-11-01,66.36000061035156,67.12999725341797,66.05000305175781,66.51999664306639,1109100.0,-0.00030124501195838427,-1.7692473223455765,-0.7618891916438923,39.58585594819804,41.93422097238975,0.6377047641831552,1.2873225286462286,0.9374850420367693,8.633803962334426,15.949420146751647,1.0799942016601562,-0.48829499449976765,-1.119499588012701,-2.8487479601475485,0.6097487841221465,-1.9841237740801319,-0.25487540194527014,-0.9028511596679749,35.365896207872524,-7.2570511051184425,0.864624186067425,11,0.4799995422363281,0.6899986267089844,1.3299999237060547,9.349998474121094,-19.529998779296875,2,-0.3065099452306972,-10.586172423772066,66.37999725341797,-1.376243083489146,66.19000244140625,-1.093754221999698,68.33999633789061,-0.3065099452306972
3110,2017-11-02,43.02999877929688,52.59000015258789,40.5,51.29999923706055,13863800.0,-0.35156723352132413,1.2285709865789485,51.68878451194961,9.645451040995013,37.73982843875939,22.43613904136155,23.86150866095337,23.899985105526575,31.696406464597622,18.605867799171417,25.860000610351562,-1.2097270867347731,-23.193001174926756,-34.24258418287993,-12.14341816697359,-28.717792678903344,-17.66820967095017,25.450004577636726,9.042167533085495,-29.30342929570289,5.5247915039765845,11,11.460002899169922,11.670001983642564,24.645002365112298,32.680000305175774,3.659999847412095,3,0.07064840812847017,-1.7692473223455765,66.36000061035156,-10.586172423772066,66.37999725341797,-1.376243083489146,66.19000244140625,0.07064840812847017
3111,2017-11-03,42.15999984741211,44.310001373291016,40.2599983215332,40.45000076293945,3913400.0,-0.02021842799362006,-2.875593649727496,-0.2067713409698004,8.186373524161183,33.38331618103638,21.591708742733857,23.980202793928754,24.426382417684437,32.29027426378441,20.704134122103106,4.0500030517578125,-1.978042305823351,-22.805500221252444,-38.203130887865186,-7.40786955463971,-30.504315554558815,-15.106684887946074,25.760403442382824,6.732817813092031,-24.447094346396046,7.698815333306368,11,12.210000991821296,12.420000076293938,25.51500129699707,33.54999923706055,4.380001068115234,4,0.09297917452158622,1.2285709865789485,43.02999877929688,-1.7692473223455765,66.36000061035156,-10.586172423772066,66.37999725341797,0.09297917452158622
3112,2017-11-06,42.56999969482422,43.13999938964844,42.0099983215332,42.08000183105469,2224600.0,0.009724854100948921,-2.5872771749660917,0.28654861176176644,9.555530635545821,30.274042522213925,19.37003435441236,22.73621607035747,23.698507943429092,31.620968624845588,22.997456269147886,1.1300010681152344,-2.9003472378740724,-21.12600040435791,-39.40179516642333,-2.8502056422924937,-30.26389778539061,-11.988103023325202,24.243987396240243,8.384760207846313,-21.143221029975003,9.137897381032708,11,11.800001144409187,12.010000228881829,24.965002059936523,33.13999938964844,4.409999847412109,0,0.06882782067607152,-2.875593649727496,42.15999984741211,1.2285709865789485,43.02999877929688,-1.7692473223455765,66.36000061035156,0.06882782067607152
3113,2017-11-07,42.7400016784668,43.13999938964844,42.36999893188477,42.790000915527344,1620600.0,0.003993469223896762,1.0533449978891711,-0.10203970416504476,10.20537306986445,27.56530761161172,17.33942436084577,21.652235651615456,23.2411923465379,31.1592002774006,25.770102011008213,0.7700004577636648,-3.8904930496811403,-19.670998382568357,-40.036841882768954,0.6948451176322408,-29.853920132668648,-9.488076632468058,23.01182586181642,9.229636976243961,-21.623219512239174,10.182921750100297,11,11.629999160766609,11.83999824523925,24.47249984741211,32.96999740600586,4.069999694824226,1,0.08680390591425313,-2.5872771749660917,42.56999969482422,-2.875593649727496,42.15999984741211,1.2285709865789485,43.02999877929688,0.08680390591425313
3114,2017-11-08,43.0,43.27999877929688,42.52999877929688,42.849998474121094,1062600.0,0.006083254827390361,1.1126787805847353,-3.0000762951094835,10.061057256536088,23.955928677845883,15.00990010108012,20.454662877873403,22.700649059418083,30.568302919139384,28.666474164018098,0.75,-4.966217336143913,-18.15,-40.065560527301,3.7655605273010053,-29.107780263650497,-7.1922197363495,21.732154371533213,22.22223253500054,-7.700507767921554,10.9577802636505,11,11.370000839233406,11.579999923706048,24.212501525878906,32.709999084472656,4.060001373291023,2,0.09418602876884985,1.0533449978891711,42.7400016784668,-2.5872771749660917,42.56999969482422,-2.875593649727496,42.15999984741211,0.09418602876884985
3115,2017-11-09,42.58000183105469,43.43000030517578,42.540000915527344,43.2599983215332,943300.0,-0.009767399277798017,-1.3421088295378685,-4.5332638217791565,10.01277911917306,19.197815417627258,13.05439950096612,19.886702367030274,22.835885349697804,30.673475467722696,31.67413713527098,0.8899993896484375,-6.037654791882922,-17.295498275756835,-40.44652396400903,5.85552741249537,-28.871011119882937,-5.719985431630732,21.173266298478524,57.28399410747455,24.908673727341217,11.575512844126102,11,11.789999008178718,11.99999809265136,24.577499389648438,33.12999725341797,6.279998779296875,3,0.09981211407323998,1.1126787805847353,43.0,1.0533449978891711,42.7400016784668,-2.5872771749660917,42.56999969482422,0.09981211407323998
3116,2017-11-10,43.08000183105469,43.13000106811523,41.86999893188477,42.2400016784668,1100700.0,0.0117426016556752,1.6808595255970722,-1.2353007175033799,11.597427649911523,16.42429271829098,9.604467780312376,18.34074631335679,22.025594354466918,29.88119417863642,34.545286807759254,1.2600021362304545,-7.220050012165231,-15.53449821472168,-39.48695790104715,8.417961471603789,-27.510728057884407,-3.5582683715589454,19.733535506158525,77.5642201274009,41.20608975775504,11.976229843162733,11,10.954996109008789,11.49999809265136,24.09000015258789,32.62999725341797,5.719997406005859,4,0.08379750794374341,-1.3421088295378685,42.58000183105469,1.1126787805847353,43.0,1.0533449978891711,42.7400016784668,0.08379750794374341
3117,2017-11-13,43.2599983215332,43.47000122070313,42.95000076293945,43.15999984741211,1104800.0,0.004178191337697701,-1.0000146720073047,0.11904578090017756,12.450955862800924,13.477867123020676,6.5149056851139875,17.028618039225307,21.499407644657822,29.410508564718597,37.575535456427026,0.520000457763679,-8.635344039429441,-14.08150157928467,-38.47477297979927,10.31176982122993,-26.278137279541966,-1.884865879027366,18.65139745505281,86.8748375775749,47.68503516959497,12.196635700257302,11,10.434999465942383,11.320001602172844,24.01750373840332,32.415000915527344,5.36000061035157,0,0.07582068241462414,1.6808595255970722,43.08000183105469,-1.3421088295378685,42.58000183105469,1.1126787805847353,43.0,0.07582068241462414
3118,2017-11-14,42.0,43.27000045776367,41.560001373291016,43.11000061035156,1344900.0,-0.02912617592280453,1.3916066007586712,-11.100175478751812,11.875569118932603,10.398946364213407,4.417457654630674,17.11441580119694,22.421740488437152,30.371296196751572,40.632002552930835,1.7099990844726562,-10.48029500516347,-14.038999748229983,-38.80383038071449,10.725830884254524,-26.421415064472242,-1.6565844319877314,19.0453398783839,23.036579154974497,-16.257192333259432,12.382415316242254,11,4.424999237060547,12.579999923706048,25.35000228881836,33.67499923706055,6.6100006103515625,1,0.11857141767229362,-1.0000146720073047,43.2599983215332,1.6808595255970722,43.08000183105469,-1.3421088295378685,42.58000183105469,0.11857141767229362
3119,2017-11-15,41.86999893188477,42.56999969482422,40.540000915527344,41.5,2686000.0,-0.0030952635265529826,1.2937833381825234,-0.33333218777923523,11.216106830824515,10.573463674194462,0.7914542676530303,16.0453322474007,22.20979436555104,30.170350469217418,43.481600831220504,2.029998779296875,-12.209428398606676,-12.885500717163076,-37.800936974128085,12.02993553980194,-25.343218845645588,-0.4277825886805644,18.343927284225096,45.392419038592365,6.570606210611103,12.457718128482508,11,0.41500091552733664,12.710000991821275,25.555002212524407,33.805000305175774,6.659999847412109,2,0.11798429824282475,1.3916066007586712,42.0,-1.0000146720073047,43.2599983215332,1.6808595255970722,43.08000183105469,0.11798429824282475
3120,2017-11-16,42.86000061035156,43.40999984741211,42.43000030517578,43.16999816894531,1576000.0,0.023644654973059565,1.4810086241030642,-0.837833658099022,8.743506178256652,10.63536730242729,-0.251662595249428,13.7943955219788,20.91195802013555,28.886766942196218,46.2363702220012,1.5400009155273366,-14.165905171118624,-10.645999145507815,-35.301572132024674,14.009573841009047,-22.973785638766245,1.681787347750614,16.555768489975236,79.18086870933033,45.77290644641591,12.327786493258431,11,-0.8549995422363281,11.719999313354485,24.565000534057617,32.790000915527344,5.290000915527337,3,0.09799348350744252,1.2937833381825234,41.86999893188477,1.3916066007586712,42.0,-1.0000146720073047,43.2599983215332,0.09799348350744252
3121,2017-11-17,43.65999984741211,43.7400016784668,42.52000045776367,42.52000045776367,1433300.0,0.018665404238639383,-1.1403541647147006,-3.6774463477062413,11.852332785909596,10.8905675413566,-0.9124662832457133,11.710911459772348,19.814810571328707,27.778091879139964,49.107950769720745,1.220001220703125,-16.34172924222868,-8.64999980926514,-32.74529278346111,15.445293164930838,-20.697646296363132,3.397646677832853,14.989538421762944,97.49994337560096,61.053327149379626,12.047646487097989,11,-1.519998550415039,10.920000076293938,23.76500129699707,31.645000457763672,4.709999084472663,4,0.11910217089127362,1.4810086241030642,42.86000061035156,1.2937833381825234,41.86999893188477,1.3916066007586712,42.0,0.11910217089127362
3122,2017-11-20,44.0,44.2599983215332,43.47999954223633,43.7599983215332,868300.0,0.007787451987543825,1.0526328998288401,0.2105279008445878,12.29783898888904,11.123063754581555,-1.1491325438279247,10.0661032458342,19.135833734877806,27.12570444463698,51.580108256084465,0.779998779296875,-15.405595949925427,-7.153999519348147,-30.463194037276708,16.155194998580416,-18.808596778312427,4.500597739616133,13.913956671269382,93.01079293460148,54.17044352239812,11.654597258964282,11,-1.6000003814697266,10.579999923706048,23.500001907348633,30.990001678466797,4.540000915527344,0,0.10909089175137598,-1.1403541647147006,43.65999984741211,1.4810086241030642,42.86000061035156,1.2937833381825234,41.86999893188477,0.10909089175137598
3123,2017-11-21,44.06999969482422,44.349998474121094,43.709999084472656,44.060001373291016,740300.0,0.0015909021550959412,1.2456281245608047,0.04165938170547564,12.5126065946925,11.395458125487822,-1.1294004016977794,8.695863767733634,18.71197766337786,26.729695429319662,53.198731553853854,0.6399993896484375,-14.277348432987182,-5.975499916076657,-28.35398288347389,16.402983051320575,-17.164741399775274,5.213741567621959,13.137798642455714,92.65094596542941,51.1663964367189,11.189241483698616,11,-1.625,10.475000381469727,23.560001373291016,28.920001983642578,5.3899993896484375,1,0.10324482116107037,1.0526328998288401,44.0,-1.1403541647147006,43.65999984741211,1.4810086241030642,42.86000061035156,0.10324482116107037
3124,2017-11-22,44.290000915527344,44.349998474121094,43.90999984741211,44.18000030517578,496800.0,0.004992085823158465,2.826146089033371,11.001907668828691,59.5166394682008,16.895887053157573,-1.2819860373557859,7.109240097039375,18.139828233303803,26.169998523130303,54.90482726592274,0.4399986267089844,-13.190461044772825,-4.656498908996582,-25.805189675026412,16.492191857033248,-15.230844292011497,5.917846474018333,12.239885421122722,96.8751241764617,49.16822540695229,10.574345383014915,11,-1.845001220703125,10.079999923706062,23.3700008392334,26.349998474121094,4.80999755859375,2,0.09753893893711107,1.2456281245608047,44.06999969482422,1.0526328998288401,44.0,-1.1403541647147006,43.65999984741211,0.09753893893711107
3125,2017-11-24,44.08000183105469,44.47999954223633,43.54999923706055,44.47999954223633,195300.0,-0.00474145586208452,3.6500281335533153,-3.6363226522402554,66.10741197547075,22.95255197821971,-0.935179993060693,5.854414907000319,17.982820427988607,26.03706911490555,57.14566806463808,0.9300003051757812,-12.115095703598918,-3.7459981918334933,-23.29521763224568,15.803221248578694,-13.520607912039587,6.0286115283726005,11.799088984990703,79.59194397841969,25.59906334700524,9.774609720206094,11,-1.5700016021728516,10.289999008178718,23.579999923706055,26.55999755859375,5.29999923706054,4,0.10095273964138407,2.826146089033371,44.290000915527344,1.2456281245608047,44.06999969482422,1.0526328998288401,44.0,0.10095273964138407
3126,2017-11-27,44.06999969482422,44.29999923706055,43.810001373291016,44.06999969482422,801200.0,-0.00022690870723651724,1.130429734795084,-0.0,63.48921455623254,28.62346961082322,-0.860465598202012,4.166564485520695,17.61781011362436,25.717208968005536,61.237870001825264,0.48999786376953125,-11.008988154459693,-2.5425004959106445,-19.582075269851117,14.497074278029825,-11.06228788288088,5.977286891059592,11.184327421440685,59.00001525878906,-0.7305090229288282,8.519787386970235,11,-1.5599994659423828,10.300001144409187,23.657501220703125,26.56999969482422,5.83000183105468,0,0.09258002857517278,3.6500281335533153,44.08000183105469,2.826146089033371,44.290000915527344,1.2456281245608047,44.06999969482422,0.09258002857517278
3127,2017-11-28,44.2599983215332,44.66999816894531,43.91999816894531,44.06999969482422,725800.0,0.004311291763664293,-2.061214003783544,100.0,63.620055757532704,34.37285701511212,-0.9987232235500514,2.3709458766017804,17.044695799892708,25.198457150476514,65.19084583847025,0.75,-9.80647311261886,-1.2560016632080107,-15.60032518305038,13.088321856634359,-8.428163423129199,5.9161600967131776,10.394555642942436,63.3928358554637,-2.613114720636233,7.1721617599211855,11,-1.654998779296875,10.110002517700202,23.472501754760742,25.740001678466797,5.44000244140625,1,0.09286038784940454,1.130429734795084,44.06999969482422,3.6500281335533153,44.08000183105469,2.826146089033371,44.290000915527344,0.09286038784940454
3128,2017-11-29,45.77999877929688,46.02000045776367,44.290000915527344,44.36999893188477,894400.0,0.034342533109048334,-1.2038268560251522,7.421105467103017,70.32163938375882,40.94013840988261,-2.1525015686791846,-0.8131766025943463,15.157468461407028,23.389055062225246,69.0225548224008,1.7600021362304688,-8.609026251928931,1.2939987182617259,-9.178054298958905,11.766051735482357,-3.9420277903485896,6.530025226872041,8.298772959461061,90.28333765768465,17.9649507496423,5.236026508610315,11,-1.5549983978271555,8.590002059936523,21.840002059936516,23.675003051757805,4.300003051757805,2,0.060288383788219324,-2.061214003783544,44.2599983215332,1.130429734795084,44.06999969482422,3.6500281335533153,44.08000183105469,0.060288383788219324
3129,2017-11-30,46.02000045776367,46.2599983215332,45.11000061035156,45.93999862670898,896900.0,0.00524250076160615,3.1071525885558584,0.05673889341302317,75.82581610753098,48.393728402024195,-1.9466268312934432,-2.798617761509007,14.568346214388512,22.845016231731847,72.93799959300028,1.1499977111816406,-7.429790802188961,2.5510004043579073,0.2985642843998306,4.803436524315984,1.424782344378869,3.6772184643369457,7.506020344305284,91.1439872749539,16.224743971127452,1.1262180599790401,11,-1.6300010681152344,8.350000381469734,21.13000106811522,23.154998779296875,3.4300003051757812,3,0.07475007806369227,-1.2038268560251522,45.77999877929688,-2.061214003783544,44.2599983215332,1.130429734795084,44.06999969482422,0.07475007806369227
3130,2017-12-01,46.06999969482422,46.25,45.290000915527344,45.88999938964844,1124500.0,0.0010864675480921626,2.5555461365659307,2.2499523173753486,74.07406042333938,55.30725369507194,-1.6689061069150526,-2.750194228741705,14.174537413795932,22.483234163430723,71.71367574593613,0.9599990844726562,-6.010620472244533,2.4489995956420927,-0.07287823400891114,4.9708774252930965,1.1880606808165908,3.7099385104675946,6.925380208023306,92.24494435206118,16.930745174319284,1.2609389148255032,12,-1.2000007629394531,8.300001144409187,21.080001831054673,23.104999542236328,2.8100013732910085,4,0.0657694551631891,3.1071525885558584,46.02000045776367,-1.2038268560251522,45.77999877929688,-2.061214003783544,44.2599983215332,0.0657694551631891
3131,2017-12-04,46.08000183105469,47.18999862670898,45.97999954223633,46.4900016784668,1361000.0,0.0002171073648085109,-2.9671813343839077,-2.2777730682829653,73.34438163111028,62.09020287754096,-1.4522504281252395,-2.5839419756418494,13.814397981516073,22.146526299247242,70.17768245579227,1.2099990844726491,-4.481988139803654,2.2630016326904325,-0.38685313971926405,4.912856405100129,0.9380742464855842,3.587929018895281,6.4059628085402665,66.0551486156852,-7.474633607794431,1.3249273862048478,12,-0.7100028991699219,8.289999008178718,20.96999740600586,22.9949951171875,3.0199966430664062,0,0.07161456393078036,2.5555461365659307,46.06999969482422,3.1071525885558584,46.02000045776367,-1.2038268560251522,45.77999877929688,0.07161456393078036
3132,2017-12-05,45.5,46.47000122070313,45.209999084472656,46.18999862670898,868800.0,-0.012586844791829144,1.0159972656333331,1.6829241061044309,82.64920354083081,69.88315809377856,-0.7119685716809769,-1.8690016848902076,14.019020548824166,22.37381270358381,68.63522253956984,1.2600021362304759,-2.909458344293391,1.5364997863769503,-1.1468387462274023,4.219838318981303,0.19483052007477397,2.8781690526791266,6.496925986872483,41.724139291807575,-36.61499275958798,1.3416692663021752,12,-0.13000106811523438,8.870000839233406,21.532499313354492,22.904998779296875,3.3699989318847727,1,0.09670333023909672,-2.9671813343839077,46.08000183105469,2.5555461365659307,46.06999969482422,3.1071525885558584,46.02000045776367,0.09670333023909672
3133,2017-12-06,46.45000076293945,46.75,45.22000122070313,45.349998474121094,597100.0,0.020879137647020984,-1.250003506163849,-1.5942093885968132,87.05498342028525,72.94297408845462,-1.440328658389305,-2.6633593957858324,12.657287355586256,21.087729632929964,66.9398659744158,1.529998779296868,-1.4841527445682203,2.3010005950927734,-0.5348222647353538,5.136823454920901,0.8830891651787098,3.718912025006837,5.077448117319456,64.42314569773285,-17.336512248300977,1.4179114299140632,12,-1.0800018310546875,7.584997177124023,20.494998931884766,21.80999755859375,3.279998779296875,2,0.0699677060628392,1.0159972656333331,45.5,-2.9671813343839077,46.08000183105469,2.5555461365659307,46.06999969482422,0.0699677060628392
3134,2017-12-07,47.04999923706055,47.38000106811523,45.88000106811523,46.18999862670898,853100.0,0.012917082115525114,-1.0270328786613272,0.7818171099220134,86.18303284655903,75.17359862968664,-1.7965787735625653,-3.1035032359782946,11.633078679953357,20.13847319812811,65.07193931623728,1.5,-0.00986866443909662,2.6984991073608384,-0.3614098407649351,5.758408055486612,1.168544633297948,4.228453581423729,4.026751620849332,84.79255624915427,2.594887872323227,1.5299544740628874,12,-1.4549980163574219,6.644998550415039,19.895000457763672,20.939998626708984,3.0400009155273438,3,0.06439963109728297,-1.250003506163849,46.45000076293945,1.0159972656333331,45.5,-2.9671813343839077,46.08000183105469,0.06439963109728297
3135,2017-12-08,46.83000183105469,47.06000137329102,45.86999893188477,47.06000137329102,781900.0,-0.004675821669994251,9.347867911697236,-0.26744113837583333,80.4222669832644,77.05504889935686,-1.2800856499151223,-2.6865204633051007,11.416596101687304,19.99033646463178,63.18773734002554,1.19000244140625,1.5197198390747104,2.2660017013549805,-0.8653707108264683,5.397374113536429,0.7003154952642561,3.831687907445705,3.814078925400125,74.65443620759693,-5.375953235877262,1.5656862060907257,12,-1.180002212524414,-0.4050025939941406,20.11499786376953,21.159996032714844,2.6899986267089844,4,0.055947017498243046,-1.0270328786613272,47.04999923706055,-1.250003506163849,46.45000076293945,1.0159972656333331,45.5,0.055947017498243046
3136,2017-12-11,46.68999862670898,47.1500015258789,46.54999923706055,46.61999893188477,957500.0,-0.002989604929993117,-4.7143324250680525,-0.3043471049706551,76.84626179147402,78.52462734757256,-0.8150647434792901,-2.384450455309427,11.116585336591392,19.752225275086708,61.12986737462588,0.6000022888183523,1.6161137220773867,1.9454986572265582,-1.2413858943324172,5.132383208785534,0.3520563814470705,3.538940933006046,3.5387188323489696,68.20268153635463,-9.765010340031594,1.5934422757794864,12,-0.8549976348876882,-2.8699989318847585,7.905002593994148,8.920001983642585,2.8600006103515696,0,0.04690517253846016,9.347867911697236,46.83000183105469,-1.0270328786613272,47.04999923706055,-1.250003506163849,46.45000076293945,0.04690517253846016
3137,2017-12-12,46.540000915527344,47.08000183105469,46.349998474121094,46.81000137329102,892500.0,-0.0032126304474943135,-1.24614572023827,-3.8571662125349446,74.26325437640617,78.9625845689778,-0.3437901164332402,-2.0829160436995267,10.810596017482702,19.50933828933796,59.18795142666436,0.7300033569335938,1.6989677089577029,1.6315008163452163,-1.571269862210869,4.8342714949013015,0.03011547706717721,3.2328861556232553,3.289967778029613,61.11110129964633,-14.37965382231203,1.6013853392780415,12,-0.2950000762939453,-2.5799999237060547,7.934999465942383,8.94999885559082,3.3199996948242188,1,0.05500639252758699,-4.7143324250680525,46.68999862670898,9.347867911697236,46.83000183105469,-1.0270328786613272,47.04999923706055,0.05500639252758699
3138,2017-12-13,46.97999954223633,47.04999923706055,45.34000015258789,45.56000137329102,1185100.0,0.009454203224181335,1.1923099495285419,-5.259243560943053,75.32954737299612,78.90744359847393,-0.6656700380838885,-2.2458416223625335,9.925151132385395,18.671352517220313,57.15702598529224,1.7099990844726562,1.8374131016582567,1.8224994659423857,-1.1972942682417838,4.842293200126555,0.3126025988502974,3.332396333034474,2.467170336439679,80.39209086455242,7.292105599108254,1.5098968670920854,12,-0.6849994659423828,-3.019998550415039,7.495000839233398,8.230001449584968,2.900001525878899,2,0.04022987245773124,-1.24614572023827,46.540000915527344,-4.7143324250680525,46.68999862670898,9.347867911697236,46.83000183105469,0.04022987245773124
3139,2017-12-14,46.81000137329102,47.61999893188477,46.63999938964844,46.9000015258789,708200.0,-0.0036185221498878928,-3.5580937341980228,-0.06338047087393321,75.90132168029086,79.1104726270241,-0.4155220479424173,-1.7779304792363675,9.625326092722013,18.412148451433332,54.77931818145936,0.9799995422363352,1.9766698851269453,1.405501174926762,-1.270666469568873,4.081668819422397,0.06741735267894455,2.7435849971745796,2.2696816430992754,64.47377226914388,-7.482606394689427,1.338083822247816,12,-0.3950023651123118,-2.730001449584968,7.664999008178704,7.774999618530273,2.3699989318847585,3,0.062379792422125435,1.1923099495285419,46.97999954223633,-1.24614572023827,46.540000915527344,-4.7143324250680525,46.68999862670898,0.062379792422125435
3140,2017-12-15,47.06000137329102,47.77999877929688,46.88000106811523,46.88000106811523,1802000.0,0.005340739001615358,-8.999957614546055,-2.000000000000474,77.13250988463835,79.53137576630499,-0.570294612161284,-1.7888594424400068,8.888404798288768,17.736429492500655,52.73494384553504,0.9699974060058594,1.9423019529079113,1.4455011367797894,-1.042495464090166,3.933497737649745,0.20150283634480814,2.6894994372147707,1.6668942553049888,70.49189298204755,-2.975181150510849,1.2439983004349786,12,-0.5650024414062571,-2.9000015258789134,7.414999008178704,7.524999618530273,1.1199989318847585,4,0.0643858625345588,-3.5580937341980228,46.81000137329102,1.1923099495285419,46.97999954223633,-1.24614572023827,46.540000915527344,0.0643858625345588
3141,2017-12-18,48.86000061035156,49.4000015258789,47.349998474121094,47.349998474121094,785700.0,0.03824902644567563,-1.7152319888439116,8.38888653414082,82.30339170571114,79.49295222906949,-2.1618189797654424,-3.3511271764219117,6.639763582604701,15.511906322364865,50.36102057229528,2.3400001525878764,1.8980724636126922,2.9855003356933594,0.2801720973304782,5.6908285740562405,1.6328362165119188,4.3381644548748,-8.60000228881836,86.69948933811281,11.46411537886084,1.352664119181441,12,-1.5499992370605469,-3.8899993896484375,5.614999771118164,5.719999313354485,-2.2900009155273438,0,0.013507978697656409,-8.999957614546055,47.06000137329102,-3.5580937341980228,46.81000137329102,1.1923099495285419,46.97999954223633,0.013507978697656409
3142,2017-12-19,48.79999923706055,49.18000030517578,48.599998474121094,48.97999954223633,910600.0,-0.0012280264539804575,1.0,-0.11920533147398683,76.6784499927548,78.340004070455,-1.7706924778092414,-3.0705105584520567,6.220221032447206,15.140170326257874,48.17753354136481,0.5800018310546875,1.8842459850801347,2.6854990005493136,-0.16727794509619542,5.5382759461948226,1.2591105277265555,4.111887473372072,-8.357200851440432,85.22162350078236,11.398563852843807,1.426388472822756,12,-1.4299983978271484,-3.829998016357422,5.507499694824219,5.780000686645501,-1.3499984741210938,1,0.015368852699293223,-1.7152319888439116,48.86000061035156,-8.999957614546055,47.06000137329102,-3.5580937341980228,46.81000137329102,0.015368852699293223
3143,2017-12-20,48.61999893188477,49.08000183105469,47.849998474121094,49.06999969482422,702500.0,-0.0036885309014323964,4.234000762931279,2.4999999999999605,73.21427841575594,76.89903135592131,-1.3974656001623416,-2.6689989879369804,5.893224327673913,14.897533527988273,46.05699706620528,1.2300033569335938,1.884841312509387,2.277998733520512,-0.6137140726069674,5.169711539647992,0.8321423304567688,3.7238551365842554,-7.998056483459479,71.73905832335936,0.10256031603549332,1.4458564030637409,12,-1.2499980926513743,-3.6499977111816477,5.517499923706048,5.960000991821275,-1.1599998474121165,2,0.02550394293928293,1.0,48.79999923706055,-1.7152319888439116,48.86000061035156,-8.999957614546055,47.06000137329102,0.02550394293928293
3144,2017-12-21,48.61000061035156,49.11000061035156,48.47000122070313,48.63000106811523,590600.0,-0.0002056421586354995,-3.266673448368096,0.04444538634339185,72.84174488171695,76.05675112241605,-1.2772235975779367,-2.4440717394555875,5.392748659830332,14.519984787811836,43.81397341882558,0.6399993896484304,1.898870854897332,2.0520004272460923,-0.8397125588456333,4.943713413337818,0.6061439342002259,3.4978569202919587,-7.8124969803771975,68.65076301500325,-0.3632529496955357,1.4458564930458633,12,-1.239999771118164,-3.6399993896484375,1.8924989700317383,5.969999313354485,-1.4500007629394531,3,0.026126320547571025,4.234000762931279,48.61999893188477,1.0,48.79999923706055,-1.7152319888439116,48.86000061035156,0.026126320547571025
3145,2017-12-22,48.52999877929688,48.849998474121094,48.4000015258789,48.61999893188477,350600.0,-0.001645789550507537,-1.5714503700311129,4.499904634752696,71.75842045708647,75.4914354185952,-1.040094704249256,-2.122410839262365,4.955657742761282,14.177861994758807,41.40971280830469,0.4499969482421946,1.782591239000979,1.7494987487793026,-1.0216951022463192,4.520692599804924,0.36390182326649523,3.13509567429211,-7.560445191404426,57.56090480762845,-11.338810780021788,1.3855969255128107,12,-1.1599979400634837,-2.6149978637695384,-0.09749889373780007,6.0500011444091655,-1.5,4,0.013393808824000875,-3.266673448368096,48.61000061035156,4.234000762931279,48.61999893188477,1.0,48.79999923706055,0.013393808824000875
3146,2017-12-26,48.1500015258789,48.9900016784668,48.06000137329102,48.56000137329102,555600.0,-0.007830151720096268,-2.1525425920538455,4.555546136566089,74.40152026077668,75.50679829463637,-0.4818927355486622,-1.4978745685771528,4.796070484393681,14.290347938157538,38.93558912270952,0.9300003051757741,1.6376587189821308,1.1655014038085838,-1.354903721886913,3.6859065295040807,-0.0947011590391682,2.425703966656336,-7.011838979226717,22.55658937852017,-47.7242663834504,1.2602025628477493,12,-0.7800006866455007,-2.19000053405761,0.1424989700317454,6.429998397827148,-3.1100006103515554,1,0.0006230275876679681,-1.5714503700311129,48.52999877929688,-3.266673448368096,48.61000061035156,4.234000762931279,48.61999893188477,0.0006230275876679681
3147,2017-12-27,48.36999893188477,49.04999923706055,48.20000076293945,48.31999969482422,674800.0,0.004569001018362107,-4.862117046605543,-0.12194940406964531,70.4255588544195,74.96191068146119,-0.4637772056255969,-1.4695163505100126,4.01438002410157,13.796293185943021,36.58419493018826,0.8999977111816477,1.5791461578730974,1.1799987792968807,-1.059653032399467,3.4196505909932284,0.06017287344870681,2.2998246851450546,-7.066599605648058,41.26980763059318,-28.522984254664877,1.1198259058481745,12,-0.34999847412110086,-1.9299983978271555,-0.00999832153321023,6.210000991821275,-5.119998931884773,2,-0.037213133694613765,-2.1525425920538455,48.1500015258789,-1.5714503700311129,48.52999877929688,-3.266673448368096,48.61000061035156,-0.037213133694613765
3148,2017-12-28,48.540000915527344,48.56000137329102,47.849998474121094,48.29999923706055,641900.0,0.0035146162372665657,4.0714022969712245,4.800106813152595,67.44735574925872,74.02258113356874,-0.4349627858334557,-1.4989984591768462,3.2946788781820686,13.339422875245397,35.130154093856206,0.710002899169929,1.5715194911484431,1.2120006561279268,-1.0018176089573387,3.4258189212131924,0.10509152358529406,2.3189097886705596,-7.0746695452977875,54.76200567965075,-12.590888988541586,1.1069091325426332,12,-0.39999961853028054,-2.065000534057617,-0.05000114440917969,6.039999008178704,-5.560001373291016,3,-0.022455709353709774,-4.862117046605543,48.36999893188477,-2.1525425920538455,48.1500015258789,-1.5714503700311129,48.52999877929688,-0.022455709353709774
3149,2017-12-29,49.459999084472656,49.83000183105469,48.540000915527344,48.540000915527344,810000.0,0.018953402381395756,-1.804355397807374,3.8332988953349756,76.45875900139232,73.94771992431916,-1.0499400714746798,-2.2641508433103184,1.8407798087612761,12.14345634913321,33.38844155910128,1.2900009155273438,1.622851811213792,1.9599988937377901,-0.35801226412398535,4.278010051599566,0.8009933148069024,3.119004472668678,-7.835974311130116,81.3130242791583,14.268894161980114,1.159005578930889,12,-0.8699989318847656,-2.769998550415039,-0.9649991989135742,5.120000839233391,-6.979999542236328,4,-0.040436717287119284,4.0714022969712245,48.540000915527344,-4.862117046605543,48.36999893188477,-2.1525425920538455,48.1500015258789,-0.040436717287119284
3150,2018-01-02,49.099998474121094,49.72000122070313,48.11999893188477,49.540000915527344,891600.0,-0.00727862145198821,2.9999904632931447,-0.47826447514636855,73.21776520093357,72.93820586823279,-0.4136322311988039,-1.7555176325279476,1.6416947232630292,12.232652790903536,31.638032362684758,1.6000022888183594,1.631894975687672,1.4484983444213881,-0.8720566330410691,3.7690533218838453,0.2882208556901631,2.608775833152613,-7.147734618470068,63.13120609734012,-3.6107899885244663,1.1602774887312268,1,-0.2599983215332031,-2.4099979400634766,-0.6924982070922852,5.480001449584954,-7.180000305175781,1,-0.039511174887948086,-1.804355397807374,49.459999084472656,4.0714022969712245,48.540000915527344,-4.862117046605543,48.36999893188477,-0.039511174887948086
3151,2018-01-03,49.38000106811523,49.41999816894531,48.77000045776367,49.06999969482422,767000.0,0.005702700665901617,2.333359417029393,-0.7045446663892195,76.69175142782362,72.93968380546265,-0.6840509627146929,-1.871572945009781,0.8030370825832662,11.708028782044472,30.459760727347017,0.6499977111816406,1.6706993394746945,1.5635009765624943,-0.7558565574156759,3.8828585105406646,0.40382220957341275,2.723179743551576,-7.112627693448054,77.27272727272691,9.412870375986344,1.1596787669890847,1,-0.5400009155273366,-2.5599994659423757,-0.9400005340576101,5.19999885559082,-7.24000167846679,2,-0.047590162778180845,2.9999904632931447,49.099998474121094,-1.804355397807374,49.459999084472656,4.0714022969712245,48.540000915527344,-0.047590162778180845
3152,2018-01-04,49.9000015258789,50.27000045776367,49.33000183105469,49.72000122070313,856600.0,0.0105305882242972,1.0434793425439106,0.5806435734940917,77.03706686390069,73.36443807747872,-1.1528403844498598,-2.1555510249251313,-0.26626481378889366,10.966141568770517,28.757413415316634,0.9399986267089844,1.7022220186118204,1.8635013580322166,-0.36355933836320986,4.090562054427643,0.7499710098345034,2.97703170622993,-7.3301230129562285,84.71080047100409,17.674607023928644,1.1135303481977148,1,-0.8400020599365163,-2.805002212524407,-1.460000991821282,4.679998397827148,-8.420001983642571,3,-0.09739479883244262,2.333359417029393,49.38000106811523,2.9999904632931447,49.099998474121094,-1.804355397807374,49.459999084472656,-0.09739479883244262
3153,2018-01-05,49.70000076293945,50.13000106811523,49.43000030517578,50.13000106811523,771600.0,-0.004008031198871276,2.2558151913557993,-2.3888865341416317,76.61141093209274,73.7832898608538,-0.8756103005824798,-1.7914319891754786,-0.6008453935471323,10.913855544850549,27.162314405305484,0.700000762939446,1.4988270798197192,1.5010005950927763,-0.7128874237028242,3.7148886138883768,0.39405658569497604,2.6079446044905765,-6.668114933326322,73.48840510281924,5.874937838670519,1.106944009397799,1,-0.6400012969970703,-2.4200000762939453,-1.2125005722045898,4.8799991607665945,-8.310001373291016,4,-0.12977868539086868,1.0434793425439106,49.9000015258789,2.333359417029393,49.38000106811523,2.9999904632931447,49.099998474121094,-0.12977868539086868
3154,2018-01-08,50.08000183105469,50.36000061035156,49.40999984741211,49.88000106811523,787100.0,0.007645896625389836,1.500007529024389,-0.4651177232483697,77.1582707899234,74.38327323116903,-1.1456392827289505,-2.0372444361332995,-1.523001166267079,10.30580553591134,25.86157317814546,0.9500007629394531,1.4032875123853046,1.729501533508298,-0.5664947112600771,4.025497778276673,0.5815034111241104,2.8774996558924855,-6.613829123752524,87.50006386207151,19.41416264349313,1.147998122384187,1,-0.9750022888183594,-2.345001220703125,-0.782501220703125,4.49999809265136,-7.070003509521484,0,-0.14177320345894306,2.2558151913557993,49.70000076293945,1.0434793425439106,49.9000015258789,2.333359417029393,49.38000106811523,-0.14177320345894306
3155,2018-01-09,49.45000076293945,50.22999954223633,49.33000183105469,50.209999084472656,466000.0,-0.012579893072698911,1.2499964237179029,-3.7999771119035826,56.71981460063451,72.41863926893102,-0.4150598573737554,-1.2657934264730528,-1.4607459077608453,10.701459628643697,24.507785295197266,0.8999977111816406,1.3319529222752848,0.9685005187988267,-1.2602050322281002,3.1972060698257536,-0.1458522567146332,2.0828532943122866,-5.4323218233933375,42.76731068666943,-22.01547366699478,1.1143527755134617,1,-0.345001220703125,-1.6650009155273438,-0.07000064849853516,5.1299991607665945,-11.970001220703125,1,-0.14095047751600498,1.500007529024389,50.08000183105469,2.2558151913557993,49.70000076293945,1.0434793425439106,49.9000015258789,-0.14095047751600498
3156,2018-01-10,48.88000106811523,49.22999954223633,48.65999984741211,49.04999923706055,458600.0,-0.011526788392921872,1.1509471987101976,0.22368229524819108,50.816344960630694,70.2398377251767,0.3010372652007476,-0.5515923116732111,-1.5364612623453127,11.054411424029986,23.317749546343176,0.7900009155273438,1.2510851667065523,0.2890007019042926,-1.7784604609398116,2.356461864748397,-0.7447298795177559,1.3227312833263412,-4.354936394904676,12.941242468780786,-47.2214447755355,1.0337305814220514,1,0.22499847412110086,-1.095001220703118,0.7399988174438548,5.69999885559082,-10.600002288818345,2,-0.14238958156876913,1.2499964237179029,49.45000076293945,1.500007529024389,50.08000183105469,2.2558151913557993,49.70000076293945,-0.14238958156876913
3157,2018-01-11,49.099998474121094,49.36999893188477,48.709999084472656,49.1500015258789,509600.0,0.004500765163635956,1.6938886726352176,0.29413876671747574,54.85829631248393,68.84105334331282,0.218452630320499,-0.6007692749647049,-2.3436192406084047,10.606861614756752,21.943910153209483,0.6599998474121165,1.1871273901569381,0.38099822998047017,-1.455943183091378,2.2179396430523184,-0.5374724765554504,1.2994689365163907,-4.108138925939265,25.882260543706316,-31.46049463811199,0.9184707065359234,1,0.1400012969970703,-1.3149986267089844,0.7700014114379883,5.480001449584954,-8.719997406005866,3,-0.14175151325393687,1.1509471987101976,48.88000106811523,1.2499964237179029,49.45000076293945,1.500007529024389,50.08000183105469,-0.14175151325393687
3158,2018-01-12,48.86999893188477,49.33000183105469,48.22000122070313,49.099998474121094,685200.0,-0.0046843085414258745,2.217363902234045,4.599710100702373,52.519363655249016,66.18112052707468,0.5589663977457988,-0.23390835506685193,-2.721683902215368,10.607417556771914,20.25262686545402,1.1100006103515554,1.1363273889275405,0.0564987182617287,-1.5881578681519102,1.7011553046753676,-0.7658295749450872,0.8788270114685446,-3.448688098729363,30.373733484495315,-24.483660099126002,0.8223282932068191,1,0.37000083923339133,-1.079998016357429,1.0000009536743093,5.710000991821275,-8.91999816894532,4,-0.15121750667415934,1.6938886726352176,49.099998474121094,1.1509471987101976,48.88000106811523,1.2499964237179029,49.45000076293945,-0.15121750667415934
3159,2018-01-16,49.72999954223633,50.15999984741211,48.91999816894531,49.09000015258789,866600.0,0.017597721079352313,-1.530607001891772,-2.7826115801171807,60.10101885835198,64.72370426678783,-0.28910993645358474,-0.9106216169992081,-4.191647750630935,9.517451348211665,18.662087172076017,1.2900009155273366,1.1406924442269428,0.7704994201660185,-0.6248233355669441,2.165822175898981,0.07283804229953716,1.4681607980324998,-3.913593526905224,75.12435733684555,19.757605698734253,0.6976613778664821,1,-0.4399986267089844,-1.8799991607666016,-0.02750110626220703,4.8500003814697195,-10.34000015258789,1,-0.1677056149076499,2.217363902234045,48.86999893188477,1.6938886726352176,49.099998474121094,1.1509471987101976,48.88000106811523,-0.1677056149076499
3160,2018-01-17,50.09000015258789,50.459999084472656,49.77999877929688,49.77999877929688,829900.0,0.007239103431839089,-3.387079308435521,0.4843776077056847,66.38511804615403,63.57852277993566,-0.5519544466936992,-1.0877529862802078,-4.41789372285492,8.933311463944662,17.023826783945683,0.7299995422363281,1.1757955037451637,0.9790000915527344,-0.18708077207130458,2.1450809551767733,0.39595965974071845,1.5620405233647503,-3.9101065696551487,83.48217478823295,22.97518231753945,0.5830404318120178,1,-0.75,-2.190000534057617,-0.44500064849853516,4.489999771118157,-10.450000762939453,2,-0.14134561408438928,-1.530607001891772,49.72999954223633,2.217363902234045,48.86999893188477,1.6938886726352176,49.099998474121094,-0.14134561408438928
3161,2018-01-18,49.52000045776367,50.04999923706055,49.349998474121094,49.68000030517578,617400.0,-0.011379510742420496,-1.7999816895928222,-0.5161262536147291,59.170659826580426,61.59336644245563,0.04469248299286477,-0.4909434579074059,-3.6899581483454895,9.294179372907792,16.61351470903189,0.7400016784667969,1.0599862716500965,0.37600040435791016,-0.7975042313627299,1.5495050400785502,-0.2107519135024063,0.9627527222182266,-2.912096324676938,58.03573557310758,-4.702026138106909,0.5867523178603188,1,-0.18000030517578125,-1.6200008392333984,-3.4825010299682617,5.059999465942376,-10.139999389648445,3,-0.24313410347797626,-3.387079308435521,50.09000015258789,-1.530607001891772,49.72999954223633,2.217363902234045,48.86999893188477,-0.24313410347797626
3162,2018-01-19,49.54999923706055,49.66999816894531,49.2400016784668,49.5,567000.0,0.0006057911756778278,1.9655226845213822,-0.3124955296473786,58.238157794022584,59.55189387155894,-0.04489660949538887,-0.48683337865551124,-3.5716337065449153,9.066991565236592,16.21100081059985,0.4299964904785156,0.9831997409698872,0.36849918365478374,-0.806652420742374,1.5436507880519414,-0.21907661854379512,0.9560749858533626,-2.5568856088352234,59.374968068909716,-4.1910838322027,0.5875758021985785,1,-0.20999908447265625,-1.6499996185302734,-4.722498893737793,5.030000686645501,-11.209999084472656,4,-0.2274470359493841,-1.7999816895928222,49.52000045776367,-3.387079308435521,50.09000015258789,-1.530607001891772,49.72999954223633,-0.2274470359493841
3163,2018-01-22,49.86000061035156,50.1500015258789,49.33000183105469,49.40999984741211,407900.0,0.00625633457243624,-1.6885377125453938,9.000152590218967,53.62319942282017,56.93688594188082,-0.36857479734273113,-0.736957995126005,-3.732132022720748,8.577006159925268,15.277004664082355,0.8199996948242116,0.8648157238841137,0.6165004730224624,-0.5647442256731239,1.7977451717180486,0.025878123674672793,1.207122822370252,-2.520198436501502,61.039083284204686,-0.2704428731823896,0.5906223493477916,1,-0.5200004577636719,-1.960000991821289,-4.757499694824219,4.719999313354485,-11.84000015258789,0,-0.19013235912933724,1.9655226845213822,49.54999923706055,-1.7999816895928222,49.52000045776367,-3.387079308435521,50.09000015258789,-0.19013235912933724
3164,2018-01-23,49.88000106811523,50.08000183105469,49.52000045776367,49.77000045776367,310700.0,0.0004011323208750195,1.196074618157883,0.24444538634339116,57.528976579397515,57.02679282841004,-0.4692785066462548,-0.692436383680139,-3.6076963925043657,8.380100809911283,14.315142622383407,0.5600013732910156,0.6974213084829586,0.5730009078979421,-0.6013770602651505,1.7473788760610347,-0.014188076183607734,1.160189891979492,-2.228179203202906,52.45907790441291,-8.26393394057613,0.5871889840815477,1,-0.5400009155273366,-1.3300018310546804,-4.75250053405761,4.69999885559082,-12.090000152587884,1,-0.19907778854325897,-1.6885377125453938,49.86000061035156,1.9655226845213822,49.54999923706055,-1.7999816895928222,49.52000045776367,-0.19907778854325897
3165,2018-01-24,49.18000030517578,50.04999923706055,49.11999893188477,49.79999923706055,581200.0,-0.014033695828986392,-1.513508637176747,-5.63632265224062,48.214279632181636,56.73767445858237,0.21053498451373542,0.06193302216843222,-2.754875784529922,8.900523739743164,13.387541165518401,0.9300003051757741,0.52129501336195,-0.15949993133544638,-1.2779857381817266,0.9589858755108338,-0.7187428347585865,0.3997429720876937,-1.2473607183074265,5.825361376842385,-50.62293479605284,0.5592429034231389,1,0.15999984741210938,-0.5100002288818359,-3.9325008392333984,5.399999618530266,-9.680000305175781,2,-0.19906467781166381,1.196074618157883,49.88000106811523,-1.6885377125453938,49.86000061035156,1.9655226845213822,49.54999923706055,-0.19906467781166381
3166,2018-01-25,48.18000030517578,49.41999816894531,48.06999969482422,49.27999877929688,768300.0,-0.020333468763617635,-1.0454527064127388,1.774194143814346,35.8552573790528,54.62622568820113,1.2301623897400447,1.1218115498736836,-1.626644173258029,9.700693783681153,12.5236390876658,1.3499984741210938,0.2712833482953556,-1.1609998703002944,-2.2728298258133393,-0.049169914787249525,-1.7169148480568168,-0.605084892543772,2.279998779296875,5.288486226754227,-45.6191145055178,0.5559149777565227,1,1.0849990844726562,0.7249984741210938,-2.8525009155273438,6.399999618530266,-7.119998931884766,3,-0.17725198965202016,-1.513508637176747,49.18000030517578,1.196074618157883,49.88000106811523,-1.6885377125453938,49.86000061035156,-0.17725198965202016
3167,2018-01-26,46.56999969482422,48.5099983215332,46.45000076293945,48.2400016784668,1155900.0,-0.03341636779065371,-1.1570656787065978,1.5181857274637678,29.105471517357856,52.02468211732434,2.7307043603807486,2.730015808748604,0.08972084599074037,11.08382579043375,12.018542851088087,2.05999755859375,0.1654096879341651,-2.6810005187988253,-4.299667167841399,-1.0623338697562517,-3.4903338433201156,-1.871667194277535,3.842199401855467,3.243213706513755,-42.957092104843895,0.8093333245212875,1,1.885000228881836,1.885000228881836,-0.42999839782714844,8.010000228881829,-4.619998931884766,4,-0.15439121051804705,-1.0454527064127388,48.18000030517578,-1.513508637176747,49.18000030517578,1.196074618157883,49.88000106811523,-0.15439121051804705
3168,2018-01-29,47.45000076293945,47.52000045776367,46.11999893188477,46.15999984741211,1813700.0,0.018896308221643343,-1.0437937505917054,-0.7724547205109404,33.541924182549664,49.07367159779075,1.8194259185504293,1.8595055106182485,-0.630877393758901,9.994779225910122,11.362890307182141,1.4000015258788991,0.14780010116611209,-1.7464994430541978,-3.5308797527811535,0.03788086667275792,-2.6386895979176757,-0.8543092881907199,2.803710400390621,33.585880235932954,-7.084998933102902,0.8921901548634772,1,0.8399982452392578,0.8399982452392578,-1.2799997329711914,7.1299991607665945,-5.5,0,-0.19199157984981263,-1.1570656787065978,46.56999969482422,-1.0454527064127388,48.18000030517578,-1.513508637176747,49.18000030517578,-0.19199157984981263
3169,2018-01-30,47.459999084472656,48.47000122070313,47.22000122070313,47.36000061035156,659800.0,0.0002107127791874941,-5.578994920392962,0.07751814197760863,36.49930823017171,45.7530260626816,1.62438714905921,1.7834269241234324,-0.4738792003687564,9.775746962031917,11.418725613126943,1.25,0.08477611331016277,-1.6365011215209933,-3.5761194595808163,0.30311721653882984,-2.6063102905509012,-0.6666919524910853,2.5456893449706968,34.096693346896586,-6.04838299724107,0.9698091690299107,1,0.6750011444091797,0.8299999237060547,-1.2899980545043945,7.120000839233391,-5.1399993896484375,1,-0.19890431539846865,-1.0437937505917054,47.45000076293945,-1.1570656787065978,46.56999969482422,-1.0454527064127388,48.18000030517578,-0.19890431539846865
3170,2018-01-31,47.15999984741211,47.709999084472656,46.6500015258789,47.540000915527344,479100.0,-0.006321096562319495,1.9444482709292727,-3.800068665598535,37.887312743992936,43.38820972017187,1.6372300327121039,2.0349681800933723,-0.038841955350342516,9.877535369538776,11.350316411629304,1.059997558593757,0.03981251834885313,-1.8395004272460938,-3.963642772049134,0.28464191755694657,-2.9015715996476104,-0.7774292548445771,2.6125472121777307,31.515186544519114,-11.572351607250265,1.0620711724015186,1,0.9750003814697266,1.1299991607666016,-0.9899988174438477,7.420000076293938,-5.1399993896484375,2,-0.1986853045420216,-5.578994920392962,47.459999084472656,-1.0437937505917054,47.45000076293945,-1.1570656787065978,46.56999969482422,-0.1986853045420216
3171,2018-02-01,47.02999877929688,47.9000015258789,46.68000030517578,46.959999084472656,400700.0,-0.0027565960249331667,-2.8730366333635864,-0.18420920544096633,35.235384707476456,40.83234604388897,1.5386896187370311,2.0868815168690205,0.2016803758648038,9.810389586145213,11.214943591903221,1.220001220703118,-0.1419567202173866,-1.852001380920406,-4.141103161933039,0.43710040009222695,-2.9965522714267223,-0.7074504904140895,2.523395392630654,38.075317146669676,-6.8916203783939665,1.1445508905063146,2,1.1050014495849538,1.2600002288818288,-0.387497901916511,7.5500011444091655,-4.159999847412109,3,-0.16011054592269458,1.9444482709292727,47.15999984741211,-5.578994920392962,47.459999084472656,-1.0437937505917054,47.45000076293945,-0.16011054592269458
3172,2018-02-02,45.040000915527344,46.83000183105469,44.43000030517578,46.83000183105469,987400.0,-0.04231337264345325,1.68156457916878,-25.571553133512392,28.164208572150528,38.00356928270345,3.153266332909098,3.8937462237062164,2.270393364626287,11.570027737604946,12.167587812179894,2.599998474121101,-0.46879266626753946,-3.598999214172366,-6.406267569795567,-0.7917308585491654,-5.00263339198397,-2.195365036360762,4.30738954199763,15.099021587026984,-30.403791339279962,1.403634177811601,2,2.2150001525878906,2.404998779296875,1.625,9.539999008178704,-2.049999237060547,4,-0.08836588502075804,-2.8730366333635864,47.02999877929688,1.9444482709292727,47.15999984741211,-5.578994920392962,47.459999084472656,-0.08836588502075804
3173,2018-02-05,43.25,45.38999938964844,43.18999862670898,44.70000076293945,916400.0,-0.03974247067366843,-1.8025424778954418,0.8100558778274565,16.597943131126826,33.45567667734004,4.3661855790925586,5.455457304333734,4.117675728836701,13.112610438971032,13.346105945502645,2.2000007629394602,-0.7793284091605486,-5.066500091552733,-8.716130606647283,-1.4168695764581827,-6.891315349100012,-3.2416848340054543,5.703999245337037,1.136389087370383,-38.941548138140554,1.824815257547277,2,3.3699989318847656,3.5749988555908203,3.9800004959106445,11.329999923706048,-0.5499992370605469,0,-0.03005778582798957,1.68156457916878,45.040000915527344,-2.8730366333635864,47.02999877929688,1.9444482709292727,47.15999984741211,-0.03005778582798957
3174,2018-02-06,42.97999954223633,43.36000061035156,41.86999893188477,42.459999084472656,1397000.0,-0.006242785150605168,1.3281229045284426,-0.35862081666048423,13.007283252963987,29.543788190760306,3.972211041250006,5.445462166631913,4.435908843764558,13.134304185523035,14.936708336957096,1.4900016784667898,-1.1248988083439286,-4.981500434875485,-9.239418430227744,-0.7235824395232271,-7.110459432551615,-2.8525414371993563,5.397599641237903,18.40796240215741,-15.511266828670152,2.1289589976761305,2,2.664999008178711,3.184999465942383,4.32750129699707,11.60000038146972,-1.779998779296875,1,-0.023964606567403512,-1.8025424778954418,43.25,1.68156457916878,45.040000915527344,-2.8730366333635864,47.02999877929688,-0.023964606567403512
3175,2018-02-07,42.47999954223633,43.0099983215332,41.95000076293945,42.65999984741211,1053000.0,-0.011633317946144972,1.4090928794985391,-0.34615412830576237,13.102724109444168,27.015728938581567,3.8240041062868144,5.6881479167894256,4.9860958440660355,13.378014459479644,16.55407736121007,1.05999755859375,-1.5086768758564304,-5.133000373840332,-9.978378604457049,-0.287622143223615,-7.5556894891486905,-2.7103112585319735,5.116687611047169,10.116092005650463,-19.895294462712002,2.4226891153083594,2,2.7099990844726562,3.684999465942383,5.160000801086426,12.065000534057617,-1.0699996948242188,2,-0.0037664747913432883,1.3281229045284426,42.97999954223633,-1.8025424778954418,43.25,1.68156457916878,45.040000915527344,-0.0037664747913432883
3176,2018-02-08,41.91999816894531,42.90999984741211,41.47999954223633,42.38999938964844,1068400.0,-0.013182706669622846,-1.1185213651545378,2.6111134658585176,12.115201544364638,25.127921163804544,3.8025163232418393,6.008022638825999,5.591134148080286,13.675708116546346,17.82854205820974,1.4300003051757812,-1.9790942339930737,-5.34500160217285,-10.772066785511676,0.08206358116597556,-8.058534193842263,-2.6314690105034373,4.989486397770335,8.22426987795113,-17.326251406776002,2.713532591669412,2,3.055002212524414,4.05000114440918,5.845002174377441,12.450002670288093,-1.5,3,0.0023855508870809228,1.4090928794985391,42.47999954223633,1.3281229045284426,42.97999954223633,-1.8025424778954418,43.25,0.0023855508870809228
3177,2018-02-09,42.13999938964844,42.52000045776367,41.02999877929688,42.20000076293945,936800.0,0.005248120952116464,3.257143012844596,0.12766216479449385,11.32265218458231,22.65911316403039,3.2274346235100637,5.523029201593687,5.413529694718875,13.190738075107632,19.35096123054941,1.4900016784667898,-2.380524746742644,-4.777000427246094,-10.58766671211876,1.0336658576265734,-7.682333569682427,-1.8716672848097602,4.009357273640106,25.458726031280392,4.215622511394315,2.905333142436333,2,2.6100006103515696,3.604999542236328,5.690001487731934,12.230001449584968,-1.7700004577636648,4,0.017323197741091034,-1.1185213651545378,41.91999816894531,1.4090928794985391,42.47999954223633,1.3281229045284426,42.97999954223633,0.017323197741091034
3178,2018-02-12,41.47999954223633,42.27000045776367,41.209999084472656,42.20000076293945,1133300.0,-0.015662075390875163,1.4651177232483454,11.999745692669592,10.451980445191595,19.764965632365936,3.2983941803340855,5.903687075045525,6.060129528253981,13.582275016307328,20.603356745016896,1.0600013732910156,-2.6720891790482426,-5.067500305175784,-11.281142589812525,1.1461419794609569,-8.174321447494151,-1.9606791628574172,3.8502598596135513,19.313322287637526,1.9354338196862066,3.10682114231837,2,2.9850006103515625,4.2649993896484375,6.597499847412109,12.890001296997077,-2.8899993896484375,0,0.036403137726482626,3.257143012844596,42.13999938964844,-1.1185213651545378,41.91999816894531,1.4090928794985391,42.47999954223633,0.036403137726482626
3179,2018-02-13,41.38999938964844,41.56999969482422,40.56999969482422,41.31999969482422,896600.0,-0.0021697240496892922,3.6511594897180673,-0.09722163353537067,11.088914819848,16.7873658630165,2.7231885194889784,5.625248705506138,6.127670422896415,13.41190008871358,22.75032493861269,1.0,-2.789672960054695,-4.740500450134277,-11.170498258659585,1.68949735839103,-7.955499354396935,-1.5255015458716201,3.252218312592966,33.60656378443196,14.157333994856387,3.2149989042626537,2,2.845001220703125,4.125,6.780000686645508,12.980001449584968,-3.1800003051757812,1,0.03165019068878383,1.4651177232483454,41.47999954223633,3.257143012844596,42.13999938964844,-1.1185213651545378,41.91999816894531,0.03165019068878383
3180,2018-02-14,43.0099983215332,43.86999893188477,41.02000045776367,41.060001373291016,1693300.0,0.03913986363309596,-1.8078819585381691,27.857220708446867,25.682025098049905,15.725881461969106,0.5057942311661847,3.633952338259938,4.501961829487229,11.544210801048436,24.527525622140928,2.849998474121101,-2.9927756667184653,-2.7665014266967773,-9.056706123151812,3.5237032697582578,-5.911603774924295,0.3786009215307402,0.8992201393731065,73.93936941883635,50.52196357301005,3.145102348227516,2,0.69000244140625,2.5050010681152344,5.410001754760742,11.360002517700202,-5.659999847412109,2,-0.04208318133524702,3.6511594897180673,41.38999938964844,1.4651177232483454,41.47999954223633,3.257143012844596,42.13999938964844,-0.04208318133524702
3181,2018-02-15,37.47999954223633,39.22000122070313,36.349998474121094,36.68999862670898,5653300.0,-0.128574726693915,-2.9047623990533427,0.40512930865840185,18.76288443564107,14.68128989124583,5.0720438901084535,8.65968215851138,9.961551709362425,16.792167239400975,26.608501114227817,6.659999847412109,-3.4131948083928236,-7.694500160217288,-14.735907672612555,-0.6530926478220209,-11.215203916414922,-4.1737964040196545,6.389999389648445,15.026609033628672,-10.490664936067484,3.5207037561976353,2,3.3899993896484375,5.924999237060547,10.96500015258789,16.890001296997077,0.060001373291015625,3,0.10485593258204418,-1.8078819585381691,43.0099983215332,3.6511594897180673,41.38999938964844,1.4651177232483454,41.47999954223633,0.10485593258204418
3182,2018-02-16,38.27999877929688,39.650001525878906,37.41999816894531,37.41999816894531,3722400.0,0.021344697087283482,-4.186050637852416,1.0886071059518858,18.31374005693843,14.871933994113787,3.5898026752329812,7.348851250098356,9.117686008195534,15.706325790692937,28.610372871677864,2.2300033569335938,-3.865021172171417,-6.331000900268549,-13.694498998109992,1.0324971975728943,-10.01274994918927,-2.6492518513478274,5.590000152587891,25.664896112915102,1.1199875105043162,3.6817490489207225,2,1.8299999237060476,5.124999999999993,10.165000915527337,16.090002059936523,-0.47999954223633523,4,0.055903852087002104,-2.9047623990533427,37.47999954223633,-1.8078819585381691,43.0099983215332,3.6511594897180673,41.38999938964844,0.055903852087002104
3183,2018-02-20,40.38000106811523,40.5,38.290000915527344,38.290000915527344,1815800.0,0.054858995710159064,-1.114831505381643,2.430231010805316,28.623196167795953,16.607035429095117,1.1620835663501694,4.745521443341303,6.966688984239383,13.31015112797224,30.955475209598436,2.220001220703118,-4.290015753125182,-3.7569986343383874,-10.915446923090492,3.4014496544137174,-7.336222778714443,-0.17777448996233147,1.9859977722168125,53.590456764314986,29.004032054287666,3.5792241443760537,2,-0.2700023651122976,3.0249977111816477,8.13249874114991,13.989999771118178,-2.2700004577636648,1,-0.0002477002468024292,-4.186050637852416,38.27999877929688,-2.9047623990533427,37.47999954223633,-1.8078819585381691,43.0099983215332,-0.0002477002468024292
3184,2018-02-21,39.95000076293945,41.20000076293945,39.90999984741211,40.38000106811523,1224300.0,-0.01064884333337257,-4.05880592995946,-0.20574175779046638,28.400245566815002,18.306760035469654,1.2483568455003393,4.630874738929975,7.320303808724027,13.433043055920251,33.266047309751556,1.2900009155273438,-4.511720875965203,-3.6904989242553725,-10.54269356567415,3.161695717163404,-7.116596244964761,-0.2644016035459842,-3.6000022888183594,47.87236794781977,23.16426181036726,3.426097320709388,2,0.15999794006347656,3.454998016357422,8.5649995803833,14.420000076293952,-1.6800003051757812,2,-0.034042567819252634,-1.114831505381643,40.38000106811523,-4.186050637852416,38.27999877929688,-2.9047623990533427,37.47999954223633,-0.034042567819252634
3185,2018-02-22,39.38999938964844,40.459999084472656,39.0,39.9900016784668,1132800.0,-0.01401755600992416,-1.1159390644047555,1.3953531697450596,27.686921250133096,20.03695111388837,1.4795358773323457,4.658680916074289,7.8029297923159575,13.679082851444946,35.46057819161257,1.4599990844726562,-4.474384376083918,-3.761000251770021,-10.340285030608257,2.818284527068215,-7.0506426411891425,-0.4713578623508994,-2.943000869750975,62.680401667769125,38.024713686864175,3.2896423894191194,2,0.7199993133544922,4.0149993896484375,9.180001258850098,14.644998550415039,-1.7099990844726562,3,-0.029956850049758565,-4.05880592995946,39.95000076293945,-1.114831505381643,40.38000106811523,-4.186050637852416,38.27999877929688,-0.029956850049758565
3186,2018-02-23,39.63999938964844,39.84000015258789,39.0,39.47999954223633,649700.0,0.006346788623350363,1.999993188057302,-0.2666653951057621,32.44473403284309,22.38384909702846,0.9745954827692245,3.937983626854887,7.481377523794876,13.116900281926043,36.954467206795606,0.8400001525878906,-4.386112869459737,-3.0840002059936538,-9.391938200298888,3.2239377883115807,-6.237969203146271,0.06996879115896348,-3.097940824890138,58.73015072080573,31.507964319105202,3.153968997152618,2,0.4699993133544922,3.6100006103515625,8.980000495910645,14.054998397827148,-1.7299995422363281,4,-0.05776995334983159,-1.1159390644047555,39.38999938964844,-4.05880592995946,39.95000076293945,-1.114831505381643,40.38000106811523,-0.05776995334983159
3187,2018-02-26,39.38000106811523,40.08000183105469,38.97999954223633,39.86000061035156,653600.0,-0.006558989039770369,1.3913041675477769,-3.0000000000000444,36.02888703127084,25.22572760659282,0.8961564149693046,3.8279686190068105,7.6701627351976995,13.057480136831224,37.45611287070173,1.1000022888183594,-4.282741622426464,-2.9844985961914148,-9.188210450126128,3.2192132577432986,-6.086354523158775,0.11735733077594546,-2.744783659393306,37.45705188119618,6.648702112484056,3.101855926967357,2,0.7299976348877024,3.8699989318847727,9.239998817443855,7.04499816894532,-0.26000213623045454,0,-0.04672422810261612,1.999993188057302,39.63999938964844,-1.1159390644047555,39.38999938964844,-4.05880592995946,39.95000076293945,-0.04672422810261612
3188,2018-02-27,38.34000015258789,39.68000030517578,38.25,39.25,983400.0,-0.0264093673773258,-1.6238534036544094,1.8958348234508458,34.13133201793272,27.785996184157792,1.6135944263501116,4.374774267780701,8.611212738016647,13.776117105575786,37.896053860395796,1.4300003051757812,-4.135776392161965,-3.5689994812011747,-9.533691434798001,2.395692472395652,-6.551345457999588,-0.5866535044027614,-1.6134870767816167,3.0508518410758736,-28.11463409789811,2.982345976798413,2,1.769998550415039,4.909999847412109,10.279999732971191,7.019998550415039,0.8899993896484375,1,-0.014084530865368206,1.3913041675477769,39.38000106811523,1.999993188057302,39.63999938964844,-1.1159390644047555,39.38999938964844,-0.014084530865368206
3189,2018-02-28,38.02000045776367,38.849998474121094,37.81999969482422,38.33000183105469,747500.0,-0.008346366550617268,-1.9013931647351483,0.34066090689202727,34.556792484730636,28.772081449344537,1.5704362381227455,4.164824217884075,8.831983329812317,13.763083053113569,39.33940661048534,1.029998779296875,-4.018821459447551,-3.41699924468994,-9.014901181876809,2.180902692496929,-6.215950213283378,-0.618048276096502,-1.2040176282147357,7.575788226454354,-25.167848861257095,2.798950968593436,2,0.7549991607666016,5.194999694824219,10.59999942779541,7.479999542236328,0.7900009155273438,2,0.002367179155820187,-1.6238534036544094,38.34000015258789,1.3913041675477769,39.38000106811523,1.999993188057302,39.63999938964844,0.002367179155820187
3190,2018-03-01,37.790000915527344,38.88000106811523,37.65999984741211,38.0,613000.0,-0.00604943554621562,-4.19148107265759,0.6774134006029656,35.36499973505292,30.616760927056966,1.097526949603882,3.8544753560149587,8.949975784822279,13.650220783028828,40.543748314910275,1.220001220703118,-3.82702404310087,-3.1784988403320327,-8.308522528810933,1.9515248481468674,-5.743510684571483,-0.6134869960925826,-0.8863377273105968,5.37194056012951,-29.214413814406235,2.5650118442394505,3,1.519998550415039,5.409997940063477,11.154998779296875,7.709999084472656,1.5400009155273438,3,0.012701760534731932,-1.9013931647351483,38.02000045776367,-1.6238534036544094,38.34000015258789,1.3913041675477769,39.38000106811523,0.012701760534731932
3191,2018-03-02,39.5,39.95000076293945,37.18999862670898,37.38000106811523,870000.0,0.045250040832098604,-1.2079983398462764,-10.095277020890133,41.538462667070306,33.197285661516055,-0.3305642403783722,1.6352638426686923,7.087502375002273,11.61739482052414,41.710604664407825,2.760002136230476,-3.631704160135712,-1.0919998168945284,-5.386086485343064,3.2020868515540073,-3.2390431511188,1.055043517329743,-2.510410060288798,79.93075474163709,42.36438102066187,2.147043334224269,3,-0.30500030517578125,3.384998321533203,9.505000114440918,6.0,-0.43000030517578125,4,-0.0460759416411195,-4.19148107265759,37.790000915527344,-1.9013931647351483,38.02000045776367,-1.6238534036544094,38.34000015258789,-0.0460759416411195
3192,2018-03-05,41.060001373291016,42.22000122070313,40.400001525878906,40.95000076293945,1127000.0,0.039493705652937194,-2.0082662345441706,0.05188710649668446,48.72727827592329,35.4310725624191,-1.6257128604226878,-0.2510697792234424,5.391944657867434,9.729981827823757,41.27305684170588,2.720001220703132,-3.697045206865752,0.6670015335082979,-3.0950919029553035,4.429094969971899,-1.2140451847235028,2.5480482517400986,-3.9862032171152464,76.93838470784962,35.53208337066074,1.8810467182317996,3,-1.355001449584961,1.3699970245361328,8.02499771118164,4.439998626708984,-1.8100013732910156,0,-0.07671703410920827,-1.2079983398462764,39.5,-4.19148107265759,37.790000915527344,-1.9013931647351483,38.02000045776367,-0.07671703410920827
3193,2018-03-06,41.95000076293945,42.22000122070313,40.61000061035156,41.06999969482422,894000.0,0.02167558109794343,1.2676033257666195,7.9999653211263695,51.61850115025255,38.0108787383566,-2.536307255639862,-1.310653356872976,4.379738752519025,8.506757889385327,40.31219918971973,1.6100006103515696,-3.0746764680439966,1.6220008850097685,-1.973484600857887,5.217486370877424,-0.17574185792405927,3.419743627943596,-4.760002136230476,94.63220042697273,50.08133377881097,1.7977427429338262,3,-2.2450008392333984,0.45999908447265625,6.504999160766602,3.549999237060547,-2.819999694824226,1,-0.0674613058304121,-2.0082662345441706,41.060001373291016,-1.2079983398462764,39.5,-4.19148107265759,37.790000915527344,-0.0674613058304121
3194,2018-03-07,41.95000076293945,42.06999969482422,41.38000106811523,41.560001373291016,588900.0,0.0,1.190481380563147,0.4431805866823878,46.61990581006604,40.11454368946026,-2.483990564727641,-1.4669880063446357,4.255334928298353,8.173663171372056,38.84079896114546,0.6899986267089915,-2.46631472813214,1.6735008239746065,-1.78909449724042,5.136096145189633,-0.05779683663291024,3.4047984845821233,-4.558802032470709,94.63220042697273,51.57640955119891,1.7312976606075137,3,-2.2450008392333984,0.45999908447265625,6.339998245239258,3.549999237060547,-2.6800003051757812,2,-0.0648391220794946,1.2676033257666195,41.95000076293945,-2.0082662345441706,41.060001373291016,-1.2079983398462764,39.5,-0.0648391220794946
3195,2018-03-08,42.31999969482422,42.349998474121094,41.68999862670898,42.0,477900.0,0.00881999821586743,2.4737085148674254,0.8205133221174538,73.00380200561692,44.62110679754624,-2.676079235049386,-1.9495423768605207,3.7652457474620746,7.471734500519503,37.22796289155677,0.6599998474121165,-2.1085498722626994,2.051499748229979,-1.3903369999673387,5.493336496427297,0.33058137413132016,3.772418122328638,-4.735648864746096,99.41862829100818,50.63550481699893,1.7209183740986596,3,-2.5500011444091797,-0.19499969482421875,5.892499923706055,3.1800003051757812,-2.75,3,-0.08293946944339137,1.190481380563147,41.95000076293945,1.2676033257666195,41.95000076293945,-2.0082662345441706,41.060001373291016,-0.08293946944339137
3196,2018-03-09,42.02000045776367,42.790000915527344,41.63999938964844,42.61999893188477,435200.0,-0.007088828904156075,1.4468054022466073,-1.8749970197649413,68.66268217367684,48.24708403559135,-2.238360941895408,-1.7303848141952614,3.9514430389138724,7.431017203608846,35.272929783526884,1.1500015258789062,-1.699842493403814,1.7465003967285142,-1.7057131904677476,5.198713983924776,0.02039360313038685,3.4726071903266416,-4.149710769042969,67.7823993973096,15.410934979382404,1.7261067935981291,3,-2.030000686645508,0.10499954223632812,6.192499160766602,3.479999542236328,-2.729999542236328,4,-0.06401710131852167,2.4737085148674254,42.31999969482422,1.190481380563147,41.95000076293945,1.2676033257666195,41.95000076293945,-0.06401710131852167
3197,2018-03-12,42.86999893188477,43.150001525878906,41.93000030517578,42.13000106811523,428500.0,0.0202284261033141,-1.1403541647147006,-1.2333329094770127,64.1961164018127,51.58761563380023,-2.8398857926956325,-2.659229520531916,2.988081067107423,6.235079700403816,32.98536513800685,1.220001220703125,-1.176352048753067,2.5599988937377987,-0.9893758553881966,6.109373642863794,0.7853115191748046,4.334686268300793,-4.606132345019539,88.97627980043461,35.24053294244753,1.7746873745629974,3,-2.6999988555908274,-1.279998779296882,5.342500686645501,3.575000762939446,-3.1399993896484446,0,-0.088640059056178,1.4468054022466073,42.02000045776367,2.4737085148674254,42.31999969482422,1.190481380563147,41.95000076293945,-0.088640059056178
3198,2018-03-13,42.9900016784668,43.45000076293945,42.59000015258789,43.150001525878906,635100.0,0.00279922438936131,1.2631644991442008,-0.21621663419009204,67.96691042855377,55.299850960891696,-2.493095425164711,-2.8040726565510283,2.7482914449582196,5.777021653913806,30.508067051306586,0.8600006103515625,-0.7787568811264052,2.604501533508298,-1.1100585779055905,6.319061644922186,0.7472214778013537,4.461781589215242,-4.237521597700194,77.77781872998213,22.33787863737166,1.857280055706946,3,-2.670001983642578,-2.1200027465820312,4.35999870300293,3.499998092651367,-4.060001373291016,1,-0.08699701168749019,-1.1403541647147006,42.86999893188477,1.4468054022466073,42.02000045776367,2.4737085148674254,42.31999969482422,-0.08699701168749019
3199,2018-03-14,42.70000076293945,43.38000106811523,42.63999938964844,43.18000030517578,489200.0,-0.006745775859613445,-1.4666628519839293,3.0,70.2075819799074,59.171248988097744,-1.642108162422815,-2.541185582644161,2.8830070746776215,5.73199220414196,27.684138745332632,0.7400016784667898,-0.43765259965583425,2.2490005493164062,-1.5844363887014694,6.082437487334282,0.33228208030747197,4.1657190183253405,-3.3838182003121062,58.56356735043131,3.8726294998152184,1.9167184690089367,3,-2.3800010681152344,-2.5900020599365234,4.02249813079834,4.124998092651367,-4.520000457763672,2,-0.08360654873624096,1.2631644991442008,42.9900016784668,-1.1403541647147006,42.86999893188477,1.4468054022466073,42.02000045776367,-0.08360654873624096
3200,2018-03-15,41.20000076293945,42.97000122070313,41.02999877929688,42.66999816894531,431900.0,-0.03512880499294724,-1.1436474800887875,3.0624975164707657,58.26272034021932,61.02949984066986,0.4385912657099098,-1.247709430761887,4.218695682884601,6.879888340458123,27.17124798264673,1.94000244140625,0.023394194630903087,0.8395004272460938,-2.82113253636588,4.500133390858068,-0.9908160545598932,2.6698169090520807,-1.3877600162746546,7.024869598936657,-45.20720500406222,1.8303164818059876,3,0.7250003814697266,-1.0900020599365234,4.704998016357422,4.964998245239258,-2.970001220703125,3,-0.046844666733886764,-1.4666628519839293,42.70000076293945,1.2631644991442008,42.9900016784668,-1.1403541647147006,42.86999893188477,-0.046844666733886764
3201,2018-03-16,41.40999984741211,41.61000061035156,40.79999923706055,41.13000106811523,658400.0,0.005097065062716233,1.3823559110951542,-0.1904756961834843,60.80936587458547,62.37195401829899,0.5900701003104913,-1.210236053723321,3.834410967839311,6.319742975320679,25.114992955083217,0.8100013732910156,0.5411363063682799,0.8529994964599581,-2.5708496557723493,4.276848648692265,-0.8589250796561956,2.5649240725761118,-1.1612278987943512,23.018877702315592,-29.79816685200373,1.7119245761161528,3,0.6200008392333984,-1.3000011444091797,4.267498970031738,4.754999160766602,-2.979999542236328,4,-0.04443371551238684,-1.1436474800887875,41.20000076293945,-1.4666628519839293,42.70000076293945,1.2631644991442008,42.9900016784668,-0.04443371551238684
3202,2018-03-19,40.41999816894531,41.38000106811523,40.27999877929688,41.16999816894531,415600.0,-0.023907309396637544,-1.1359293057983486,-2.678583106266962,61.13489283927422,63.429330872634736,1.6536378109490855,-0.05448413836793975,4.618265983852581,6.957631681255222,23.349427126701972,1.1300010681152273,1.0749787985769927,-0.24400215148925497,-3.497763793296855,3.009759490318345,-1.870882972393055,1.382878669414545,3.0300025939941406,4.41638176792434,-52.43632639380098,1.6268808209038006,3,1.4450016021728516,-0.3099994659423828,5.052501678466797,5.55000114440918,-1.7399978637695312,0,-0.027956390514785934,1.3823559110951542,41.40999984741211,-1.1436474800887875,41.20000076293945,-1.4666628519839293,42.70000076293945,-0.027956390514785934
3203,2018-03-20,40.36999893188477,40.43000030517578,39.93000030517578,40.400001525878906,535500.0,-0.0012369925612454313,10.111092273131861,0.04000345865884469,62.95478805507637,65.244317788747,1.627045452048094,-0.005557597944260806,4.46373487416151,6.665703651057726,22.13831390118465,0.5,1.4224575232125218,-0.2935012817382727,-3.547449786557827,2.9604472230812817,-1.9204755341480464,1.333472970671501,3.016601791381831,12.753580562518685,-48.25315007253288,1.6269742524097766,3,1.3200016021728445,-0.26000022888184304,4.87750053405761,5.374999999999993,-1.7899971008300852,1,-0.01585334175332276,-1.1359293057983486,40.41999816894531,1.3823559110951542,41.40999984741211,-1.1436474800887875,41.20000076293945,-0.01585334175332276
3204,2018-03-21,38.59000015258789,40.40999984741211,38.400001525878906,40.13000106811523,1117800.0,-0.044092118563099914,-1.0937502483529233,51.32892561984663,53.76647512957221,63.106837024742035,3.2187964448148705,1.757433783513953,6.002052148240885,8.089474248910065,21.584529227555194,2.009998321533203,1.4860948770995464,-2.005500030517581,-5.376949823178613,1.365949762143451,-3.6912249268481006,-0.3197751341870614,4.658336553955081,4.157519461635155,-61.247546838326976,1.6857248963305165,3,2.335000991821289,1.519998550415039,6.5149993896484375,7.154998779296875,0.18000030517578125,2,0.008810576606465448,10.111092273131861,40.36999893188477,-1.1359293057983486,40.41999816894531,1.3823559110951542,41.40999984741211,0.008810576606465448
3205,2018-03-22,38.209999084472656,38.90999984741211,38.20000076293945,38.54999923706055,425600.0,-0.009847138290040913,-2.9444744677920123,0.22077918860942083,43.05704634877252,60.26176637753044,3.3016914593657205,2.154986801967169,6.151283041162799,8.10390815684218,20.728967374782325,0.7099990844726562,1.4069059431397974,-2.3265010833740263,-5.825657775420794,1.1726556086727413,-4.07607942939741,-0.5769227373506425,4.747437511230473,0.2932059231847466,-60.66065586912265,1.749578346023382,3,2.615001678466797,1.8999996185302734,6.665000915527344,7.305000305175781,0.29000091552734375,3,-0.0007851028530662107,-1.0937502483529233,38.59000015258789,10.111092273131861,40.36999893188477,-1.1359293057983486,40.41999816894531,-0.0007851028530662107
3206,2018-03-23,37.349998474121094,38.27999877929688,37.33000183105469,38.27999877929688,743300.0,-0.022507213581720253,1.0430035193646936,2.735293787656115,28.40510574349514,56.28498741549515,3.8326298955400233,2.9878167307462533,6.7841378181774985,8.560090234631247,19.95965183685103,0.9499969482421946,1.3939915696877136,-3.0720016479492216,-6.834624965117143,0.6906216692187002,-4.9533133065331825,-1.1906899893652607,5.22684325496094,0.49374436625621865,-56.02416172916025,1.8813116585839627,3,3.0400028228759766,2.5500011444091797,7.257501602172852,8.165000915527344,1.0600013732910156,4,0.023560939867908415,-2.9444744677920123,38.209999084472656,-1.0937502483529233,38.59000015258789,10.111092273131861,40.36999893188477,0.023560939867908415
3207,2018-03-26,37.540000915527344,38.060001373291016,36.61999893188477,37.63000106811523,826300.0,0.005087080299023272,2.0315816525255133,0.09677432586527132,22.05324425607874,51.183468951886816,3.136940202726656,2.7962641002990978,6.357421874362885,7.997603742388215,19.419547741474847,1.440002441406243,0.9695820032703466,-2.789999198913577,-6.744961836244585,1.1649634384174306,-4.767480517579081,-0.8125178802480733,4.512156823751958,24.147024987759792,-26.411630378568397,1.977481318665502,3,2.4599990844726562,2.4949989318847656,4.597497940063477,5.864997863769531,-0.920001983642571,0,0.023708027915372742,1.0430035193646936,37.349998474121094,-2.9444744677920123,38.209999084472656,-1.0937502483529233,38.59000015258789,0.023708027915372742
3208,2018-03-27,37.79999923706055,38.58000183105469,37.310001373291016,37.77000045776367,695700.0,0.00692590077763322,-1.6736937631507092,-0.3333192048489222,24.53987270615042,46.10927903258049,2.3057978801131114,2.628500575447596,5.866265441094512,7.359818040502148,18.435122907441986,1.2700004577636719,0.6105679862033213,-2.5030008316040053,-6.5220198134918945,1.5160181502838839,-4.512510322547946,-0.4934913406600643,3.6002994453314088,31.13456517494245,-13.276991813993025,2.0095094909439437,3,1.9950008392334055,2.2350006103515625,3.9574995040893555,5.604999542236328,2.0300025939941406,1,0.023280452007323094,2.0315816525255133,37.540000915527344,1.0430035193646936,37.349998474121094,-2.9444744677920123,38.209999084472656,0.023280452007323094
3209,2018-03-28,38.11000061035156,38.18999862670898,37.34000015258789,37.59000015258789,697500.0,0.008201094697035893,1.5000084148168409,17.334053916581894,23.98024091522511,42.30011465202557,1.426215870190326,2.451265139580201,5.296217587775821,6.670315846993773,17.247933706612802,0.8499984741210866,0.23951653459284472,-2.1974994659423857,-6.205943024996884,1.8109440931121128,-4.201721245469635,-0.19327768641513643,2.71666210197953,65.06554946610908,26.471393110282186,2.00422177952725,3,1.0049991607666016,1.9249992370605469,3.64749813079834,5.2949981689453125,6.049999237060547,2,0.012332752904114619,-1.6736937631507092,37.79999923706055,2.0315816525255133,37.540000915527344,1.0430035193646936,37.349998474121094,0.012332752904114619
3210,2018-03-29,38.27000045776367,38.900001525878906,38.11999893188477,38.400001525878906,479800.0,0.004198369059292162,-2.6278842827108027,-0.2500018339874555,26.41510791988277,38.47853043483639,0.9017121011971625,2.4549352612572264,4.861063206182621,6.500406412321084,15.727599503627138,0.7900009155273438,-0.21036645249854047,-2.06149959564209,-6.011803423587189,1.8888042323030092,-4.036651509614643,-0.08634768166953677,2.0518626009138643,72.36840564239922,35.918668807815045,1.9751519139725509,3,0.7299995422363281,1.7649993896484375,3.4874982833862305,5.134998321533203,6.489997863769531,3,0.013065063862536919,1.5000084148168409,38.11000061035156,-1.6736937631507092,37.79999923706055,2.0315816525255133,37.540000915527344,0.013065063862536919
3211,2018-04-02,37.68000030517578,38.77000045776367,37.52000045776367,38.2400016784668,744700.0,-0.015416779344934683,-1.840905642710686,4.307667478505825,16.254912844903586,33.491865991017434,1.0135561098812431,3.0584002947608155,5.181755486021004,7.090856953790407,15.041430524419095,1.25,-0.7138691788913221,-2.560499763488771,-6.672016712735029,1.5510171857574875,-4.616258238111897,-0.5047412888656453,2.197639058286626,46.491235408381115,15.9964817523704,2.0557584746231274,4,0.8449993133544922,2.354999542236328,4.077498435974121,5.724998474121094,7.3600006103515625,0,0.02176219979254035,-2.6278842827108027,38.27000045776367,1.5000084148168409,38.11000061035156,-1.6736937631507092,37.79999923706055,0.02176219979254035
3212,2018-04-03,37.90999984741211,38.099998474121094,36.88000106811523,37.75,594800.0,0.006104021772121326,3.518533170383688,-0.2857133125796146,17.435898439104747,28.434211589242807,0.43591134699666156,2.7197537747311884,4.678601042588255,6.85610328045037,15.879496882688994,1.2199974060058665,-1.0292508168655843,-2.1730001449584933,-6.392260210445983,2.046259920528996,-4.282630177702238,-0.06337011221474853,1.5767226642609842,50.99002702391379,25.38255598431241,2.1096300327437443,4,0.6049995422363281,2.125,3.7699995040893555,5.494998931884766,8.09000015258789,1,0.013189132208190513,-1.840905642710686,37.68000030517578,-2.6278842827108027,38.27000045776367,1.5000084148168409,38.11000061035156,0.013189132208190513
3213,2018-04-04,39.11999893188477,39.22999954223633,37.5099983215332,37.5099983215332,690300.0,0.031917675793798894,-1.136646669130818,10.062513411057909,29.47246943867968,25.734877623588076,-1.0840460310325852,1.3564112044501897,3.1938816898492135,5.645623438687586,16.43657237090472,1.720001220703125,-1.391150148652315,-0.8215009689331012,-4.966287733127295,3.323285795261093,-2.893894351030198,1.2508924131639958,-2.5,95.31911992442056,70.82845140820038,2.072393382097097,4,-1.1949996948242259,0.9150009155273366,2.560000419616692,4.284999847412102,7.680000305175774,2,-0.06390593221520702,3.518533170383688,37.90999984741211,-1.840905642710686,37.68000030517578,-2.6278842827108027,38.27000045776367,-0.06390593221520702
3214,2018-04-05,39.22999954223633,39.9900016784668,38.900001525878906,39.40999984741211,538100.0,0.0028118766195031064,-1.5952497729336967,-0.11180138940225326,36.56206869992235,25.0132134403825,-1.2222480271975442,1.0879673630132416,2.80413011794154,5.53162540661836,16.824557158422838,1.0900001525878906,-1.7073615080967386,-0.5755002975463839,-4.620086256139338,3.46908566104657,-2.5977932768428644,1.4467926817500967,-2.5578005981445244,75.56263707149066,46.84419627351461,2.0222929792964783,4,-0.9249992370605469,0.8050003051757812,2.4499998092651367,4.174999237060547,7.779998779296875,3,0.015294476059638518,-1.136646669130818,39.11999893188477,3.518533170383688,37.90999984741211,-1.840905642710686,37.68000030517578,0.015294476059638518
3215,2018-04-06,38.810001373291016,39.70000076293945,38.58000183105469,39.13000106811523,622600.0,-0.010706045726386781,-1.871796627411088,1.7777730682829258,32.75863290170932,25.49693868018408,-0.7914147662214432,1.2980754723969454,2.956295620466477,5.951849475594727,17.47266594416998,1.1199989318847656,-2.0727433916180615,-0.8199985504150362,-4.706710386321973,3.0667132854919004,-2.7633544683685045,1.123357367538432,-2.0050903198242125,62.057875447092336,31.271042559535125,1.9433559179534676,4,-0.5050010681152344,1.2249984741210938,2.1849985122680664,4.594997406005859,7.729999542236328,4,0.13785102511753466,-1.5952497729336967,39.22999954223633,-1.136646669130818,39.11999893188477,3.518533170383688,37.90999984741211,0.13785102511753466
3216,2018-04-09,39.33000183105469,39.900001525878906,38.11999893188477,38.900001525878906,483100.0,0.01339861992691227,1.2675196687772952,-1.3437522351763405,42.29139756053607,27.745622380679333,-1.1186535856767321,0.5968130111985843,2.2012207387489866,5.427117414176749,18.522550154181477,1.7800025939941335,-2.213307924889726,-0.16549816131591655,-3.8866214757343442,3.555625153102511,-2.026059818525134,1.6950634958933009,-2.397687152587885,78.77814411947978,42.81094864893477,1.860561657209215,4,-0.8950004577636719,0.7049980163574219,1.924997329711914,4.0749969482421875,7.339996337890625,0,0.13806245201318634,-1.871796627411088,38.810001373291016,-1.5952497729336967,39.22999954223633,-1.136646669130818,39.11999893188477,0.13806245201318634
3217,2018-04-10,39.06999969482422,39.75,39.0099983215332,39.72999954223633,381500.0,-0.006610783730632175,1.1142882055138663,-1.5348822767516546,41.07143699280392,29.58246285697417,-0.6915179964214602,0.587661695882737,2.2701835507451733,5.677953980106935,19.85590617821502,0.7400016784667969,-2.204333615675793,-0.23550033569335938,-3.6023327256756943,3.1313320542889755,-1.9189165306845268,1.447915859297808,-2.01537753635742,62.90319603518131,23.008234258706153,1.6834161949911692,4,-0.6349983215332031,0.9650001525878906,1.9699993133544922,4.334999084472656,8.049999237060554,1,0.15280269432646043,1.2675196687772952,39.33000183105469,-1.871796627411088,38.810001373291016,-1.5952497729336967,39.22999954223633,0.15280269432646043
3218,2018-04-11,39.25,39.63999938964844,38.29999923706055,38.83000183105469,436300.0,0.004607123280823133,1.2333392673219485,-0.6363610091610554,55.809853597666596,33.11908648835656,-0.719911847844898,0.11921580730861336,1.8689273185838289,5.509860327534241,21.58717482557112,1.3400001525878906,-1.9667918739438264,0.13150005340575888,-2.7548401482122813,3.017840255023799,-1.3116700474032612,1.574670154214779,-2.077962660733199,60.42777585116568,15.35081769759664,1.4431701008090203,4,-0.8149986267089844,0.7849998474121094,1.8174991607666016,4.154998779296875,7.5,2,0.1719745222929936,1.1142882055138663,39.06999969482422,1.2675196687772952,39.33000183105469,-1.871796627411088,38.810001373291016,0.1719745222929936
3219,2018-04-12,39.13000106811523,39.68000030517578,38.72000122070313,39.27000045776367,366100.0,-0.003057297627637512,-1.0000000000000149,-0.33333333333335025,58.48710006397702,36.6826411710337,-0.4917196525785883,-0.044221201701567736,1.7613917823952576,5.643264749164771,23.399745934873025,0.9599990844726491,-1.6845233084187896,0.19000110626220135,-2.15443455222686,2.5344367647512627,-0.9822167229823293,1.362218935506732,-1.8452451552804234,56.74161035710172,5.751962825124529,1.17221782924453,4,-0.6949996948242116,0.9049987792968821,1.9274988174438548,4.274997711181648,7.149997711181655,3,0.19601323689191408,1.2333392673219485,39.25,1.1142882055138663,39.06999969482422,1.2675196687772952,39.33000183105469,0.19601323689191408
3220,2018-04-13,39.27000045776367,39.4900016784668,38.79999923706055,39.18000030517578,520900.0,0.0035778018355978602,1.603770054053276,-0.6428610354223107,70.42554970184487,42.701600821804945,-0.5307674969569192,-0.3543950103864688,1.4004648137163969,5.501813530027206,24.342796453385677,0.69000244140625,-1.4161163654425124,0.42650051116943644,-1.6722635257300666,2.5252645480689395,-0.6228815072803116,1.4758825296191844,-1.8770347143035906,64.60673314517031,6.9310422883037575,1.0493820184497513,4,-0.8349990844726562,0.7649993896484375,1.7874994277954102,4.134998321533203,7.560001373291016,4,0.1970969639303719,-1.0000000000000149,39.13000106811523,1.2333392673219485,39.25,1.1142882055138663,39.06999969482422,0.1970969639303719
3221,2018-04-16,39.56999969482422,39.72999954223633,38.459999084472656,39.18999862670898,518200.0,0.007639399887025888,2.628568781641517,4.222226931717113,71.10186912330117,48.66448645338233,-0.597287579900609,-0.8425060755019231,0.8826599310566507,5.1893184983501754,25.280233343898708,1.2700004577636719,-1.1426879582187297,0.8184997558593778,-0.9403545307638979,2.5773540424826535,-0.06092738745226001,1.6979268991710157,-2.073152513963869,87.58619238165895,24.60897638355469,0.8794271433116367,4,-0.8199996948242188,0.4650001525878906,1.3774995803833008,3.8349990844726562,7.099998474121094,0,0.17614357529587754,1.603770054053276,39.27000045776367,-1.0000000000000149,39.13000106811523,1.2333392673219485,39.25,0.17614357529587754
3222,2018-04-17,39.290000915527344,39.83000183105469,38.86000061035156,39.63999938964844,490300.0,-0.007076036933442276,1.6575253702329567,-0.9210460272047211,65.42445435195529,52.65915144374629,-0.11281309907878523,-0.6867125728293715,1.0012621680086937,5.4496376110114895,25.949838137321596,0.970001220703125,-0.9007348037885521,0.5950008392333999,-1.0034656743283321,2.193467352795132,-0.20423241754746613,1.3942340960142658,-1.693427554762735,64.70588235294117,-2.20423662721457,0.7992332567808667,4,-0.2350006103515625,0.7449989318847656,1.7674989700317383,4.114997863769531,7.369998931884766,1,0.18783398018454633,2.628568781641517,39.56999969482422,1.603770054053276,39.27000045776367,-1.0000000000000149,39.13000106811523,0.18783398018454633
3223,2018-04-18,39.72999954223633,39.83000183105469,39.040000915527344,39.27000045776367,1217100.0,0.011198743101456632,1.393928885189809,-1.3142888283378746,66.33064996812105,55.96677158465726,-0.5109112849844166,-1.240729600260721,0.4593580826469008,4.991200400815984,26.467848434953755,0.7900009155273438,-0.4942385628698247,1.0669994354248047,-0.4113940698781633,2.5453929407277727,0.32780268277331714,1.8061961880762922,-2.0376890487636317,92.70057749388815,24.50139407930928,0.7391967526514845,4,-0.7199993133544922,0.30500030517578125,1.1500005722045898,3.674999237060547,6.8600006103515625,2,0.18600552415794147,1.6575253702329567,39.290000915527344,2.628568781641517,39.56999969482422,1.603770054053276,39.27000045776367,0.18600552415794147
3224,2018-04-19,38.93000030517578,39.77000045776367,38.83000183105469,39.61999893188477,503500.0,-0.020135898471634328,-1.1123669671291474,-1.5000000000000155,55.89286140033582,58.537241417837976,0.2705042590026707,-0.4363228786291842,1.1547589836761603,5.764409113502403,26.314683765060764,0.9399986267089844,-0.10586932835206397,0.2500001907348661,-1.2326720093219592,1.7326723907916914,-0.49133590929354654,0.9913362907632788,-1.14578216430332,34.30658966748158,-31.986932553021624,0.741336100028411,4,0.07999992370605469,1.0699996948242188,1.664999008178711,4.474998474121094,8.279998779296875,3,0.20087335303166043,1.393928885189809,39.72999954223633,1.6575253702329567,39.290000915527344,2.628568781641517,39.56999969482422,0.20087335303166043
3225,2018-04-20,38.18000030517578,39.15999984741211,38.02000045776367,39.040000915527344,616200.0,-0.019265347909598773,1.0727290382094479,1.2463801768032645,54.340281916993156,59.876006346333206,1.0300627173879917,0.3281382751443118,1.8054079515668207,6.486338479634966,26.237937681810564,1.1399993896484375,0.09579590542791294,-0.49849987030029297,-1.983233331806879,0.9862335912062932,-1.2408666010535896,0.24386686045300365,-0.3075508227995485,8.839763868310849,-57.481785941058696,0.7423667307532938,4,0.7450008392333984,1.6149997711181712,2.034998893737793,5.224998474121094,9.04000091552735,4,0.2121529180035926,-1.1123669671291474,38.93000030517578,1.393928885189809,39.72999954223633,1.6575253702329567,39.290000915527344,0.2121529180035926
3226,2018-04-23,38.22999954223633,38.5099983215332,37.849998474121094,38.27999877929688,1157000.0,0.0013095661776034717,1.5882432139304228,0.058138606483214735,52.86738375757641,61.18666709797459,0.9025295901629917,0.36622327590723813,1.6726435549265517,6.408434078808902,25.812283223596832,0.6599998474121094,0.1944852508092083,-0.4925006866455064,-1.858907796294858,0.8739064230038451,-1.1757042414701786,0.19070286817916582,1.7600021362304688,19.191940598713796,-47.04195628247349,0.683203554824674,4,0.6100006103515625,0.8850002288818359,2.7875003814697266,5.174999237060547,9.889999389648445,0,0.22495428699435682,1.0727290382094479,38.18000030517578,-1.1123669671291474,38.93000030517578,1.393928885189809,39.72999954223633,0.22495428699435682
3227,2018-04-24,38.43000030517578,38.4900016784668,37.849998474121094,38.22999954223633,578100.0,0.005231513610626459,2.999976158403567,-4.000076295108915,42.45077408374137,59.70232492976068,0.6729674972467592,0.24908865302776917,1.3834028384530797,6.178374111719847,25.074637627410805,0.6400032043457031,0.3728397046262373,-0.33699989318847656,-1.594919770377686,0.9209199840007329,-0.9659598317830813,0.2919600454061282,1.5172013092041041,29.2929721065185,-31.88782738301445,0.6289599385946053,4,0.4099998474121094,0.5699996948242188,2.6399993896484375,4.974998474121094,9.479999542236328,1,0.21441576368293092,1.5882432139304228,38.22999954223633,1.0727290382094479,38.18000030517578,-1.1123669671291474,38.93000030517578,0.21441576368293092
3228,2018-04-25,38.68000030517578,39.060001373291016,38.04999923706055,38.29999923706055,602200.0,0.006505334322527423,-1.2954566143735884,1.899998092658643,44.161361046475385,58.11057615003828,0.3728156671682896,0.07209266129709135,1.0665049952435481,5.875193405029563,24.503393761404972,1.0100021362304688,0.42845893812605595,-0.13099994659423686,-1.305284007184241,1.0432841139957674,-0.7181419768892425,0.4561420837007688,1.2252572463989253,43.229217371954455,-15.465964559413628,0.5871420302950023,4,0.15999984741210938,-0.1550006866455078,2.3074989318847656,4.724998474121094,9.930000305175781,2,0.20630815613433495,2.999976158403567,38.43000030517578,1.5882432139304228,38.22999954223633,1.0727290382094479,38.18000030517578,0.20630815613433495
3229,2018-04-26,38.58000183105469,38.810001373291016,37.58000183105469,38.810001373291016,752600.0,-0.0025852759393001357,9.69566948070257,-0.6052602519700848,47.38041259598666,55.55000536049848,0.4320241341709732,0.22040828948777857,1.0999657643589131,5.917057642680142,24.011592938435054,1.2299995422363281,0.5150638477532112,-0.2544984817504883,-1.3878116708484214,0.8788147073474448,-0.8211550762994548,0.31215811279847827,1.2841505389709482,63.2912187007318,4.8139662406768124,0.5666565945489653,4,0.125,-0.06500244140625,2.319997787475586,4.8249969482421875,10.879997253417969,3,0.2076204754113209,-1.2954566143735884,38.68000030517578,2.999976158403567,38.43000030517578,1.5882432139304228,38.22999954223633,0.2076204754113209
3230,2018-04-27,38.77000045776367,39.52999877929688,38.68999862670898,38.75,826300.0,0.004924795689253969,-10.999727527859262,-0.08695868508782115,43.10342073638806,52.43906665084147,0.1828728303011431,0.07356052165272331,0.7920399722013443,5.668641076741345,23.820465464414504,0.9499969482421946,0.4706500573634784,-0.08949985504150249,-1.1920227390841518,1.0130230290011468,-0.6407612970628307,0.4617615869798257,1.002785890703123,61.02566610587247,4.904989185085903,0.5512614420213251,4,-0.06499862670898438,-0.4650001525878906,1.7474994659423828,4.634998321533203,9.739997863769531,4,0.2176940553793283,9.69566948070257,38.58000183105469,-1.2954566143735884,38.68000030517578,2.999976158403567,38.43000030517578,0.2176940553793283
3231,2018-04-30,38.5,39.18999862670898,38.47000122070313,39.0,668600.0,-0.00696415926169025,-1.5714305177111862,-24.99942780850658,42.99753309514082,49.94718651119541,0.3186406692637007,0.4301996882892709,1.1168200972428437,5.87790077973132,23.379397174869627,0.7199974060058452,0.40832200932932494,-0.4005002975463867,-1.371478600048043,0.5704780049552696,-0.8859894487972113,0.08498885370443787,1.185074967770312,47.17946711530168,-7.749355341178294,0.48548915125082714,4,0.2050018310546875,-0.19499969482421875,1.9674997329711914,4.904998779296875,9.669998168945312,0,0.22649353820008145,-10.999727527859262,38.77000045776367,9.69566948070257,38.58000183105469,-1.2954566143735884,38.68000030517578,0.22649353820008145
3232,2018-05-01,38.40999984741211,39.04999923706055,38.060001373291016,38.4900016784668,1108300.0,-0.002337666300984198,-1.5384600336476388,0.160003662109375,39.44721282124277,46.96013793932005,0.3024960142009476,0.5898195695847761,1.2358932332603132,5.915281154405349,22.716377031105186,0.9899978637695312,0.2644453100283215,-0.5155004501342759,-1.401092033977747,0.3700911337091952,-0.958296242056015,-0.0727046582125368,1.1908721948895789,42.56406745177808,-11.187132826179756,0.44279579192173624,5,0.2650012969970703,-0.10499954223632812,1.7350006103515625,4.994998931884766,10.34000015258789,1,0.25279872749405596,-1.5714305177111862,38.5,-10.999727527859262,38.77000045776367,9.69566948070257,38.58000183105469,0.25279872749405596
3233,2018-05-02,36.61999893188477,38.77000045776367,36.43000030517578,38.5,1732000.0,-0.04660247130013828,-1.0707981331600402,23.499475491130944,27.787567719389344,43.83732753032599,1.7935624131998296,2.300891526720207,2.9670668790316057,7.626550514172315,23.296023193461412,2.3400001525878906,0.033583866532808315,-2.1805013656616126,-3.533105169000848,-0.8278975623223772,-2.8568032673312302,-1.504199463991995,2.9000383019670366,6.128990975160371,-45.292344006322175,0.6763019016696177,5,1.3600006103515554,1.5900020599365163,3.397500991821282,6.784999847412102,12.99000167846679,2,0.30830150859718386,-1.5384600336476388,38.40999984741211,-1.5714305177111862,38.5,-10.999727527859262,38.77000045776367,0.30830150859718386
3234,2018-05-03,39.83000183105469,41.72000122070313,37.56999969482422,37.599998474121094,2880500.0,0.08765709974871094,-2.6244540320834298,-1.186171324449968,53.21101800388907,43.71185376220332,-1.4252274645527407,-0.9084317111723834,-0.25181335070659827,4.346102506329899,23.568375501812113,5.100002288818359,-0.07852427525601513,0.9995014190673857,-0.41825846341692596,2.4172613015516973,0.2906214778252334,1.708381360309538,-3.4000015258789062,64.27222944138123,13.91900370708521,0.7088799412421544,5,-0.7550010681152344,-0.7550010681152344,0.08499813079833984,3.5749969482421875,10.599998474121094,3,0.2204368158590262,-1.0707981331600402,36.61999893188477,-1.5384600336476388,38.40999984741211,-1.5714305177111862,38.5,0.2204368158590262
3235,2018-05-04,44.15999984741211,44.86000061035156,39.52000045776367,39.79999923706055,2220500.0,0.10871197131056642,-1.1707325772166346,1.9551542811786884,68.00000598384065,45.393256231788236,-5.383934638683648,-5.077391038763153,-4.522503493612128,-0.0263643328265033,24.016183473397074,5.340000152587891,-0.12862213643294496,5.061999511718753,2.289209752240744,7.834789271196762,3.675604631979745,6.448394391457761,-7.729999542236328,91.69631390748975,44.15041405150623,1.3863948797390053,5,-3.5149993896484375,-3.5149993896484375,-4.585000038146973,-0.7550010681152344,8.020000457763672,4,0.12001809908002392,-2.6244540320834298,39.83000183105469,-1.0707981331600402,36.61999893188477,-1.5384600336476388,38.40999984741211,0.12001809908002392
3236,2018-05-07,44.7599983215332,44.97999954223633,43.20000076293945,44.11999893188477,1383700.0,0.013586922015269343,2.2962884471382754,0.14678883028799047,70.92578091138898,48.557145879304635,-5.543165093801939,-5.53343172377231,-5.063058739991753,-0.6635383677814914,24.256263403071603,1.779998779296875,-0.034549783761633535,5.390498161315918,1.6334030378479483,9.147593284783888,3.5119505995819367,7.269045723049899,-7.992798004150387,97.42688607795994,49.90141034117405,1.8785475617339835,5,-4.054998397827148,-4.054998397827148,-5.242498397827148,-1.3549995422363281,7.100002288818359,0,0.08378016399960275,-1.1707325772166346,44.15999984741211,-2.6244540320834298,39.83000183105469,-1.0707981331600402,36.61999893188477,0.08378016399960275
3237,2018-05-08,45.040000915527344,45.27999877929688,44.11000061035156,44.68999862670898,875300.0,0.006255643532038224,1.8192794341365353,0.5468790978232535,70.56545869888389,51.49093450735002,-5.349491098671301,-5.632000084735672,-5.270757055677208,-0.9770706990586717,24.559840819164595,1.1699981689453196,0.1551756871059382,5.372000694274902,0.8452914108124929,9.898709977737312,3.1086460525436976,7.635355336006107,-7.780032644653318,97.28815926385374,53.185331191903856,2.263354641731204,5,-4.185001373291016,-4.185001373291016,-5.760001182556152,-1.6350021362304688,7.219997406005859,1,0.06949372091018136,2.2962884471382754,44.7599983215332,-1.1707325772166346,44.15999984741211,-2.6244540320834298,39.83000183105469,0.06949372091018136
3238,2018-05-09,46.0,46.31999969482422,44.91999816894531,45.31000137329102,1001400.0,0.021314366451127276,1.1052685923746095,1.9714117557301225,77.04667123146139,54.78718546684722,-5.7685806102108685,-6.387887976183919,-6.112278363559483,-1.9723830969964524,24.656495922699655,1.4000015258789062,0.4070742370922318,5.99449977874756,0.6638716442626773,11.325127913232443,3.3291857115051187,8.659813845990001,-8.098429288452145,96.34286063058036,48.89408077590592,2.6653140672424405,5,-4.625,-4.625,-6.725000381469727,-2.75,6.6699981689453125,2,0.059782608695652106,1.8192794341365353,45.040000915527344,2.2962884471382754,44.7599983215332,-1.1707325772166346,44.15999984741211,0.059782608695652106
3239,2018-05-10,46.79999923706055,47.22999954223633,46.099998474121094,46.18999862670898,837500.0,0.017391287762185792,-1.8607588824398582,0.8840606151073563,82.85060835994466,59.203539647242394,-5.900447130429413,-6.939604934014888,-6.771744882987861,-2.800687812672713,24.927982144469922,1.2299995422363281,0.7641562590039328,6.410999107360837,0.29920968936997383,12.5227885253517,3.3551043983654054,9.466893816356269,-8.056585627185058,94.42282287631176,40.351556847598864,3.0558947089954307,5,-4.969999313354492,-4.969999313354492,-7.819999694824219,-3.549999237060547,5.240001678466797,3,0.060042765365384776,1.1052685923746095,46.0,1.8192794341365353,45.040000915527344,2.2962884471382754,44.7599983215332,0.060042765365384776
3240,2018-05-11,47.0099983215332,47.52000045776367,46.5,47.06999969482422,550500.0,0.0044871599977795995,1.1249945362573959,-0.09836280861495245,83.05722735827598,63.65461678759074,-5.3849701684524405,-6.8934418455695905,-6.828458854818152,-3.0420503913195205,25.25561126365794,1.0200004577636719,1.141936875631444,6.2339982986450195,-0.5253451048578484,12.993341702147887,2.8543265968935856,9.613670000396453,-7.2481943997744125,88.19439416068707,28.48379199072511,3.379671701751435,5,-5.034997940063477,-5.034997940063477,-7.839998245239258,-3.759998321533203,6.36000061035157,4,0.07275052341527166,-1.8607588824398582,46.79999923706055,1.1052685923746095,46.0,1.8192794341365353,45.040000915527344,0.07275052341527166
3241,2018-05-14,46.540000915527344,47.31999969482422,46.36000061035156,47.31999969482422,702800.0,-0.009997817970365142,1.4615399663523612,12.99968211583699,79.92621162427335,68.15228332126081,-4.084043370283354,-6.191960945687342,-6.262604155689928,-2.635208755381015,25.36258900010624,0.9599990844726562,1.5418187707501403,5.415500831604007,-1.7862775901177699,12.617279253325783,1.814611620743122,9.016390042464892,-5.692049478727867,71.26100920561443,7.384587449168379,3.600889210860888,5,-4.565000534057617,-4.565000534057617,-7.370000839233398,-3.325000762939453,7.299999237060547,0,0.12118606099482787,1.1249945362573959,47.0099983215332,-1.8607588824398582,46.79999923706055,1.1052685923746095,46.0,0.12118606099482787
3242,2018-05-15,46.66999816894531,47.209999084472656,46.11000061035156,46.38000106811523,424500.0,0.0027932370189232003,-1.6506050675846473,-0.37179173676592325,79.74684371264837,73.9255362094007,-3.26219686644464,-6.050954456045943,-6.343548367998224,-2.827288970180035,25.504554387904015,1.0999984741210938,2.000475384031013,5.176498222351071,-2.377177814180037,12.73017425888218,1.3996602040855208,8.953336240616622,-4.887959869210846,67.30763305578989,0.7856269812729124,3.7768380182655537,5,-4.124998092651367,-4.694997787475586,-7.43499755859375,-3.469999313354492,7.020000457763665,1,0.11120639907930685,1.4615399663523612,46.540000915527344,1.1249945362573959,47.0099983215332,-1.8607588824398582,46.79999923706055,0.11120639907930685
3243,2018-05-16,47.11999893188477,47.31999969482422,46.6500015258789,46.790000915527344,729300.0,0.009642185142378912,-1.1967268474800699,1.1379355704344818,80.98693839427766,77.01174958611054,-2.3089505601742317,-6.238794370303289,-6.766947404302627,-3.334512148859865,25.672442409325363,0.6699981689453196,2.547305927467974,5.256999015808113,-2.648263129243837,13.162261160860062,1.3043679432821378,9.209630088334087,-4.534645930026215,71.83091780950768,4.697815047916649,3.9526310725259743,5,-3.599998474121101,-5.144998550415046,-7.88499832153321,-4.23500061035157,6.44000244140625,2,0.10908318137015782,-1.6506050675846473,46.66999816894531,1.4615399663523612,46.540000915527344,1.1249945362573959,47.0099983215332,0.10908318137015782
3244,2018-05-17,46.75,47.38000106811523,46.34000015258789,47.25,616100.0,-0.007852269530388423,1.736836821763823,-1.5151606228397376,78.5816699362131,78.18749002526303,-0.9544969333367135,-5.536775429040759,-6.374097695721083,-3.024308447033789,25.61974444515262,1.0400009155273366,3.1733719084182184,4.496000099182126,-3.570372187315975,12.562372385680227,0.46281395593307195,8.52918624243118,-3.4737963543147288,45.39003254667593,-21.58552284513791,4.0331861432490514,5,-1.3899993896484375,-4.774999618530273,-7.5149993896484375,-4.320001602172852,7.119998931884773,3,0.12663097687583558,-1.1967268474800699,47.11999893188477,-1.6506050675846473,46.66999816894531,1.4615399663523612,46.540000915527344,0.12663097687583558
3245,2018-05-18,46.27999877929688,46.75,45.27999877929688,46.45000076293945,593400.0,-0.010053502047125518,2.8181827189362267,0.34000396728514204,77.4717547989498,78.91482045721423,-0.17002935761887983,-4.668167886008028,-5.898164016427678,-2.6161651424101464,24.765951019388034,1.470001220703118,4.107762454450324,3.6209989547729577,-4.397347302812101,11.639345212358016,-0.388174174019575,7.6301720835654905,-2.4096635799206325,47.618995718461434,-20.957591557747733,4.009173128792531,5,-0.4649982452392649,-4.3049983978271555,-7.04499816894532,-3.8699989318847727,7.430000305175774,4,0.12445985929470615,1.736836821763823,46.75,-1.1967268474800699,47.11999893188477,-1.6506050675846473,46.66999816894531,0.12445985929470615
3246,2018-05-21,46.83000183105469,46.88999938964844,45.79999923706055,46.43000030517578,2002900.0,0.011884249487142284,3.19233534339833,-2.352922697183987,78.79617851845187,79.82934488161067,-0.44200483459990636,-4.78623848323133,-6.426049859901511,-3.2193883904548244,23.79442064134846,1.0900001525878906,4.706363993580197,3.741001892089841,-4.199290116667633,11.681293900847315,-0.22914411228889264,7.7111478964685745,-2.448713495504201,73.8095886852571,1.862346099549967,3.9701460043787358,5,-0.6100025177001953,-4.855001449584961,-7.595001220703125,-4.420001983642578,6.389999389648445,0,0.13965400053632226,2.8181827189362267,46.27999877929688,1.736836821763823,46.75,-1.1967268474800699,47.11999893188477,0.13965400053632226
3247,2018-05-22,46.66999816894531,47.45000076293945,46.56999969482422,46.88999938964844,377900.0,-0.003416691348563483,-3.1904995458673935,-0.5500009536706785,88.68359483632777,81.12233639326249,-0.0295815253658418,-4.192199158349929,-6.272734420861326,-3.1175883713661463,22.882346606442372,0.8800010681152344,4.769163375987162,3.1689983367919936,-4.606828160099148,10.944824833683136,-0.7189149116535773,7.056911585237565,-1.8492901362849778,64.0552128581548,-15.547663744292123,3.887913248445572,5,-0.26999855041503906,-4.694997787475586,-7.277498245239258,-4.5449981689453125,6.510002136230469,1,0.1536319319680961,3.19233534339833,46.83000183105469,2.8181827189362267,46.27999877929688,1.736836821763823,46.75,0.1536319319680961
3248,2018-05-23,46.65999984741211,46.91999816894531,46.29999923706055,46.43000030517578,488800.0,-0.00021423445308499378,-1.5305992168219789,-1.0454466638923567,84.88253339614532,81.34810584172922,0.09374115157863372,-3.745752777555481,-6.273547039514227,-3.169157174441054,22.52344154636824,0.6199989318847656,4.746277603422712,2.76000003814697,-4.789900541803732,10.309900618097672,-1.014950251828381,6.534950328122321,-1.4613908752373064,63.594461134950386,-17.20624076547579,3.774950289975351,5,-0.26000022888183594,-4.684999465942383,-7.114999771118164,-4.534999847412109,5.849998474121094,2,0.15066435495684583,-3.1904995458673935,46.66999816894531,3.19233534339833,46.83000183105469,2.8181827189362267,46.27999877929688,0.15066435495684583
3249,2018-05-24,46.59000015258789,46.79999923706055,45.93000030517578,46.43000030517578,397900.0,-0.0015002077808214942,2.000006577086745,0.6956528950292737,71.97107451698886,80.11631108158623,0.14619365702685627,-3.2094456098934216,-6.206045558979596,-3.17644643823229,21.722543761539832,0.8699989318847656,4.720756294790121,2.2895004272460966,-4.914014268223617,9.49301512271581,-1.3122569204887569,5.89125777498095,-1.0663963724306456,60.36867169549941,-18.266715386040893,3.601757347734856,5,-0.22500038146972656,-4.614999771118164,-7.067500114440918,-5.0,5.75,3,0.1496029447923488,-1.5305992168219789,46.65999984741211,-3.1904995458673935,46.66999816894531,3.19233534339833,46.83000183105469,0.1496029447923488
3250,2018-05-25,47.209999084472656,47.2599983215332,46.31000137329102,46.65999984741211,658300.0,0.013307553763773239,1.9230778259670074,3.4374985098824595,72.07208197957384,79.24363000995295,-0.49444818010055513,-3.335746285725733,-6.773032889514937,-3.8651655346770113,21.786926686048886,0.9499969482421804,4.533415397834666,2.487499427795413,-4.33039574637575,9.305394601966576,-0.9214481592901649,5.896447014880991,-1.4068997694505114,85.45445718064077,8.816188244541351,3.40894758708558,5,-0.8449993133544922,-5.23499870300293,-7.704998970031738,-6.340000152587891,5.560001373291016,4,0.14107180632423666,2.000006577086745,46.59000015258789,-1.5305992168219789,46.65999984741211,-3.1904995458673935,46.66999816894531,0.14107180632423666
3251,2018-05-29,47.22000122070313,47.41999816894531,46.7599983215332,46.9900016784668,394400.0,0.00021186478340284864,1.0952594323913556,0.41818156597009176,70.64394705661363,78.23219704817132,-0.444603200671871,-2.8026662207815036,-6.735584148232846,-3.948998177277474,21.7299562479177,0.6599998474121094,4.183198643874846,2.0615015029907298,-4.171072357469612,8.294075363451071,-1.0547854272394375,5.177788433220897,-1.2900009155273509,84.86845572568367,10.394376500464844,3.1162869302301694,5,-0.855001449584968,-5.2450008392334055,-7.86000061035157,-7.110002517700202,6.19999694824218,1,0.1374417131722574,1.9230778259670074,47.209999084472656,2.000006577086745,46.59000015258789,-1.5305992168219789,46.65999984741211,0.1374417131722574
3252,2018-05-30,48.11999893188477,48.18000030517578,46.58000183105469,47.2599983215332,687700.0,0.019059671493338426,2.265291823341196,3.7391405304097476,70.30651326996454,77.04548314546986,-1.2485906858964455,-3.0966852496256863,-7.544778999564734,-4.926645418571688,21.537799406295267,1.5999984741210938,3.8159075239387548,2.475999259948736,-3.011357756704612,7.9633562766020844,-0.267679248377938,5.21967776827541,-1.9673986053466876,97.33327229817739,24.56688606848742,2.743678508326673,5,-1.3899993896484446,-5.8149986267089915,-9.142498970031745,-8.010000228881843,5.780002593994126,2,0.10598508732382883,1.0952594323913556,47.22000122070313,1.9230778259670074,47.209999084472656,2.000006577086745,46.59000015258789,0.10598508732382883
3253,2018-05-31,47.90999984741211,48.1500015258789,47.27999877929688,48.1500015258789,840700.0,-0.004364070846508583,6.249972184693945,-0.2790715210872661,61.98705473887842,75.20163701243268,-1.022245201567351,-2.1054472323675526,-7.242933233225365,-4.7931118700827255,20.350660109463192,0.870002746582017,3.5098992061869936,1.7015001296997099,-1.863139803078596,5.266140062478016,-0.08081983668944304,3.483820096088863,-1.4330155242919957,87.99997965494791,17.23054145887592,1.7823199663891542,5,-1.1800003051757812,-5.604999542236328,-8.989999771118164,-7.80000114440918,5.130001068115234,3,0.10999792265806763,2.265291823341196,48.11999893188477,1.0952594323913556,47.22000122070313,1.9230778259670074,47.209999084472656,0.10999792265806763
3254,2018-06-01,48.61000061035156,48.90999984741211,47.58000183105469,48.2599983215332,726700.0,0.014610744420139321,1.7999935752518703,-1.4583326710641773,65.62502561137609,73.88533376936893,-1.5987881228686547,-2.228186592427292,-7.783676104455566,-5.572351525511337,21.85883491746229,1.3299980163574219,3.211625489548233,1.962500953674315,-0.16917380715155872,4.094175714500189,0.8966635732613781,3.028338334087252,-2.029998779296875,88.46156103372485,19.07436849372685,1.0658373804129366,6,-1.2550010681152344,-5.940000534057617,-9.92750072479248,-8.500001907348633,4.209999084472656,4,0.08023035717368687,6.249972184693945,47.90999984741211,2.265291823341196,48.11999893188477,1.0952594323913556,47.22000122070313,0.08023035717368687
3255,2018-06-04,49.459999084472656,49.5,48.599998474121094,48.9900016784668,701100.0,0.017486082358536104,2.2727373611968456,1.3428409499623983,76.54543789950277,73.63525147837457,-2.1794596233067836,-2.8045547569556533,-8.449005633151579,-6.487391320597908,22.592009473599422,0.9000015258789062,2.858618905295714,2.54749946594238,0.40017921464079365,4.694819717243966,1.4738393402915833,3.6211595915931767,-2.4605976104736342,98.6301047736002,28.26215163319158,1.073660125650794,6,-1.7449989318847656,-6.494998931884766,-10.849998474121094,-9.350000381469727,3.0400009155273438,0,0.0582288944889886,1.7999935752518703,48.61000061035156,6.249972184693945,47.90999984741211,2.265291823341196,48.11999893188477,0.0582288944889886
3256,2018-06-05,48.5099983215332,49.47999954223633,48.040000915527344,49.29999923706055,490700.0,-0.01920745613676511,1.504342114865358,-1.6808622886686633,64.5569551489632,70.95451373533407,-1.0796241631131025,-1.6434702744772238,-7.293842911219663,-5.599515129152991,23.11455431539471,1.4399986267089844,2.5372895809487517,1.4099987030029268,-0.5961912190217404,3.416188625027594,0.40690374199058965,2.413093664015264,-1.0104771423339827,66.09581166880047,-4.466782512027422,1.0030949610123343,6,-0.7949981689453125,-5.5449981689453125,-10.004997253417969,-8.399999618530273,4.3300018310546875,1,0.08781699203521698,2.2727373611968456,49.459999084472656,1.7999935752518703,48.61000061035156,6.249972184693945,47.90999984741211,0.08781699203521698
3257,2018-06-06,48.16999816894531,48.43999862670898,47.63999938964844,48.43999862670898,356600.0,-0.007008867539724628,4.925910227610143,0.3417723352680335,58.454096190525846,68.01802071248746,-0.5637580672325484,-1.11407465194484,-6.754526919674376,-5.327760064580389,23.387448028817108,0.8699989318847656,2.250910679532531,0.9134986877441378,-0.8946261691786148,2.7216235446668904,0.00943625928275793,1.8175611162055176,1.3300018310546875,40.09004055261511,-29.05995684182497,0.9040624284613767,6,-0.4549980163574219,-5.204998016357422,-9.664997100830078,-8.059999465942383,4.770000457763665,2,0.10898900144415236,1.504342114865358,48.5099983215332,2.2727373611968456,49.459999084472656,1.7999935752518703,48.61000061035156,0.10898900144415236
3258,2018-06-07,48.75,48.88999938964844,47.099998474121094,47.90999984741211,441900.0,0.012040727695701081,2.196433254655127,-3.1111064016163805,65.57630991951115,67.30749131276772,-0.9120251599343092,-1.5573353251782933,-7.132745584368664,-5.969654702013081,23.02168161886275,1.7900009155273438,1.8932508788504165,1.3560005187988295,-0.4679845036435566,3.1799855412412157,0.4440080075776365,2.2679930300200226,0.7299995422363281,68.7500198682023,-3.2647775218388375,0.9119925112211927,6,-0.8449993133544922,-5.784999847412109,-10.25999927520752,-8.850000381469727,3.259998321533203,3,0.1056410569411057,4.925910227610143,48.16999816894531,1.504342114865358,48.5099983215332,2.2727373611968456,49.459999084472656,0.1056410569411057
3259,2018-06-08,49.61000061035156,49.709999084472656,48.209999084472656,48.6500015258789,579500.0,0.017641038161057665,1.586215741599416,1.1428558453413102,74.44933402494499,67.57163042892007,-1.4511969603668007,-2.3146996052866484,-7.786803214169268,-6.900907362789255,22.431824824572292,1.5,1.4612545417956042,2.0755010604858413,0.025294611399438338,4.125707509572244,1.0503978359426398,3.1006042850290427,-2.5100021362304688,96.1686417342399,20.19764465537874,1.0251032245432015,6,-1.4650001525878906,-5.970001220703125,-11.515000343322754,-9.670000076293945,2.6399993896484375,4,0.06913929173506372,2.196433254655127,48.75,4.925910227610143,48.16999816894531,1.504342114865358,48.5099983215332,0.06913929173506372
3260,2018-06-11,50.43000030517578,50.599998474121094,49.209999084472656,49.7599983215332,423400.0,0.016528919264982234,1.7524786131097387,0.697919398548819,75.42371146240795,68.10271536289721,-1.9739916933854147,-3.020190997660272,-8.39224342467189,-7.793862397989969,21.86809173575194,1.3899993896484375,1.2492326474537236,2.7245006561279297,0.318810112723078,5.130191199532781,1.5216553844255074,3.927345927830352,-3.3300018310546875,95.14290945870536,18.11783085196214,1.202845271702425,6,-1.8400001525878906,-5.370000839233398,-11.354999542236328,-10.489999771118164,1.4099998474121094,0,0.04739241275402373,1.586215741599416,49.61000061035156,2.196433254655127,48.75,4.925910227610143,48.16999816894531,0.04739241275402373
3261,2018-06-12,52.18000030517578,52.6500015258789,50.0,50.47999954223633,900000.0,0.03470156631786492,1.0075744768163555,2.537307059446472,81.77625893836111,69.37713154827462,-3.292686618643401,-4.559773690011262,-9.883904657313813,-9.598280960864365,21.717888788327034,2.650001525878899,1.3728782413555365,4.192500686645509,1.129575102946525,7.255426270344493,2.661037894796017,5.723963478495001,-4.940001831054687,91.53151419341548,12.334360432930978,1.5314627918494912,6,-2.3050003051757812,-4.254999160766602,-11.53499984741211,-11.53499984741211,-0.020000457763671875,1,0.006132611976862767,1.7524786131097387,50.43000030517578,1.586215741599416,49.61000061035156,2.196433254655127,48.75,0.006132611976862767
3262,2018-06-13,51.86000061035156,52.45000076293945,51.38000106811523,52.22999954223633,579400.0,-0.006132611976862656,1.641970075869979,-0.21764633284340676,78.95323512257366,71.26226270201853,-2.6668212639324054,-4.038048774910493,-9.311372940887537,-9.335592074497896,21.7619188473159,1.0699996948242259,1.4647265654278954,3.6130008697509766,0.16486376878649622,7.061137970715457,1.88893231926874,5.337069420233213,-4.295401953125001,85.76575709670779,4.405154279486524,1.7240685504822388,6,-1.9850006103515625,-3.479999542236328,-11.155000686645508,-11.155000686645508,-0.1100006103515625,2,0.018897021417325632,1.0075744768163555,52.18000030517578,1.7524786131097387,50.43000030517578,1.586215741599416,49.61000061035156,0.018897021417325632
3263,2018-06-14,52.2599983215332,52.34000015258789,51.5,51.86999893188477,488900.0,0.0077130294345155725,2.054529060896102,-1.0540554473003014,80.45112597108856,72.90960718643102,-2.6651499345257363,-4.2511871592285075,-9.48799181389802,-9.79610629563851,21.75603693363472,0.8400001525878906,1.6057598960120245,3.7559986114501953,-0.08255599782706469,7.594553220727455,1.8367213068115689,5.675275916088822,-4.390275492187499,91.21614887621156,6.902774787930255,1.9192773046386284,6,-2.384998321533203,-3.4749984741210938,-11.404998779296875,-11.404998779296875,-1.4399986267089844,3,0.013011870015609661,1.641970075869979,51.86000061035156,1.0075744768163555,52.18000030517578,1.7524786131097387,50.43000030517578,0.013011870015609661
3264,2018-06-15,52.66999816894531,52.790000915527344,51.83000183105469,52.349998474121094,802900.0,0.007845385774594815,2.428536395961908,0.8205133221174686,79.99999999999996,73.2934474198196,-2.725265198258633,-4.421634898776155,-9.668789192343866,-10.265172249743514,22.08386237591698,0.9599990844726562,1.7163865059027614,3.8699985504150405,-0.297939001652054,8.037936102482135,1.7860297743814968,5.953967326448584,-4.513458617807615,96.6479696870245,11.963443005781869,2.0839687760335464,6,-2.7249984741210938,-3.634998321533203,-11.294998168945312,-11.294998168945312,-2.8199996948242188,4,-0.01253085001626697,2.054529060896102,52.2599983215332,1.641970075869979,51.86000061035156,1.0075744768163555,52.18000030517578,-0.01253085001626697
3265,2018-06-18,52.040000915527344,52.72999954223633,51.72999954223633,52.72999954223633,634300.0,-0.0119612165429962,1.898556493567523,-2.1562477648236893,74.79425346089809,74.43092501003458,-1.8895098683461313,-3.5183760747024593,-8.79864456685884,-9.687327140806644,23.245787373645854,1.0,1.913596665866109,2.9520011901855483,-1.2783133252963026,7.182315705667399,0.8368439324446229,5.067158447926474,-3.5127844552384744,73.11828839101865,-11.066144215818966,2.115157257740924,6,-2.095001220703125,-3.0050010681152344,-10.210000991821289,-10.210000991821289,-3.3500022888183665,0,0.004035339753616363,2.428536395961908,52.66999816894531,2.054529060896102,52.2599983215332,1.641970075869979,51.86000061035156,0.004035339753616363
3266,2018-06-19,53.36999893188477,53.459999084472656,51.38000106811523,51.75,765000.0,0.025557225076077827,1.3111098866398727,-2.3478292117935298,75.86208451720557,76.36514593522122,-2.746435133132195,-4.5674686156950415,-9.884852933139264,-11.046305738211622,24.502704315097354,2.079998016357429,2.085571713503377,3.9549993515014705,-0.5430071984175413,8.453005901420482,1.7059960765419646,6.204002626460976,-4.501759715176824,95.67306546063466,12.608582351078184,2.249003274959507,6,-3.0900001525878977,-4.000000000000007,-11.394998550415046,-11.394998550415046,-4.520000457763679,1,-0.0286677685950415,1.898556493567523,52.040000915527344,2.428536395961908,52.66999816894531,2.054529060896102,52.2599983215332,-0.0286677685950415
3267,2018-06-20,53.84000015258789,53.90999984741211,52.709999084472656,53.38999938964844,549100.0,0.00880646861737766,3.067798144376556,0.2777784318758185,78.48224094677818,77.79913827158421,-2.601098029385561,-4.714483496266396,-10.092194705693444,-11.51714160318651,25.572544309980884,1.2000007629394531,2.1445273232285373,4.066500473022458,-0.6480336006856291,8.781034546730545,1.709233436168411,6.423767509876505,-4.51258494910347,97.23321230836038,14.181951247619438,2.357267036854045,6,-2.780000686645508,-4.245000839233398,-11.864999771118164,-11.864999771118164,-5.819999694824219,2,-0.03120357170160648,1.3111098866398727,53.36999893188477,1.898556493567523,52.040000915527344,2.428536395961908,52.66999816894531,-0.03120357170160648
3268,2018-06-21,53.68999862670898,54.02999877929688,53.29999923706055,53.84000015258789,410000.0,-0.002786061022544417,1.7547215984337643,-0.3333361590302366,75.76064739998888,77.94483975770021,-1.8737058632163368,-4.227557139469262,-9.681664129308366,-11.382906554538629,26.941272736442578,0.7299995422363352,2.3621099174780085,3.5649990081787024,-1.2198782312748904,8.349876247632295,1.172560388451906,5.957437627905499,-3.8126732659532365,87.16979448120745,4.604497136712297,2.3924386197267973,6,-2.0699996948242116,-4.034999847412095,-11.429998397827141,-11.71499824523925,-6.0,3,-0.03613333351332759,3.067798144376556,53.84000015258789,1.3111098866398727,53.36999893188477,1.898556493567523,52.040000915527344,-0.03613333351332759
3269,2018-06-22,53.56000137329102,54.5099983215332,53.459999084472656,54.0,780800.0,-0.002421256411679007,-2.2812311873781836,2.9332943390466575,72.42890740590032,77.6120837514216,-1.2566247017837,-3.740382700778021,-9.283408344083476,-11.26975141511624,28.758863539245922,1.0499992370605469,2.6865974079041663,3.0865016937255945,-1.6291041648590578,7.802107552310247,0.7286987644332683,5.444304623017921,-3.101301733939522,69.64863316717681,-10.434943552228006,2.3578029292923266,6,-1.3050022125244212,-3.6650028228759837,-10.812500953674324,-11.585000991821296,-6.069999694824226,4,-0.051157610310166524,1.7547215984337643,53.68999862670898,3.067798144376556,53.84000015258789,1.3111098866398727,53.36999893188477,-0.051157610310166524
3270,2018-06-25,53.86999893188477,54.22000122070313,53.27000045776367,53.790000915527344,476600.0,0.005787855687926502,1.435891291270704,-0.1818142410029408,81.52944365507574,77.58465983105653,-1.148074898937118,-3.7163881818559545,-9.320527551627201,-11.590169319058269,30.307693617072207,0.9500007629394602,2.954730286911257,3.0634992599487347,-1.6222787645951513,7.749277284492621,0.7206102476767953,5.406388272220674,-2.763091503384203,79.5527172124657,-2.205198091544503,2.3428890122719417,6,-0.924999237060554,-3.9750003814697337,-10.202498435974128,-11.894998550415046,-6.889999389648445,0,-0.07462410502080608,-2.2812311873781836,53.56000137329102,1.7547215984337643,53.68999862670898,3.067798144376556,53.84000015258789,-0.07462410502080608
3271,2018-06-26,53.709999084472656,53.97000122070313,53.02999877929688,53.97000122070313,686900.0,-0.002970110461936848,6.230728601190954,-3.250107291020734,83.29330648370774,78.06688998229366,-0.8361513396897067,-3.2098130283362067,-8.89355375663473,-11.439550251317073,31.73941668342658,0.94000244140625,3.1046715201258337,2.5789995193481445,-1.9575139491528972,7.115512987849186,0.31074278509762365,4.847256253598665,-2.0585971130868685,55.55557910307952,-30.17292321883663,2.2682567342505204,6,-0.7649993896484375,-3.5550003051757812,-9.814998626708984,-11.73499870300293,-4.009998321533203,1,-0.09346491423074588,1.435891291270704,53.86999893188477,-2.2812311873781836,53.56000137329102,1.7547215984337643,53.68999862670898,-0.09346491423074588
3272,2018-06-27,53.22000122070313,54.459999084472656,52.83000183105469,53.65999984741211,848000.0,-0.009123028712007208,-1.6721323265012586,1.6922885061180637,77.15679031000609,77.70085268661784,-0.14857381593021302,-2.443420839986011,-8.127744760256313,-10.930103124572078,32.87113544695254,1.6299972534179688,3.1887288684497292,1.8340015411377024,-2.5610216148596265,6.229024697135031,-0.3635100368609656,4.0315131191363704,-1.1112238332937565,23.214297878524768,-61.990753207878406,2.1975115779986654,6,-0.27500152587891336,-3.00000190734864,-9.122501373291023,-11.245000839233406,-2.220001220703132,2,-0.08211203769912845,6.230728601190954,53.709999084472656,1.435891291270704,53.86999893188477,-2.2812311873781836,53.56000137329102,-0.08211203769912845
3273,2018-06-28,53.18000030517578,53.7400016784668,52.56999969482422,53.29999923706055,610100.0,-0.0007516143293846422,1.3399950409124721,0.2727256964011731,74.08910446624013,77.04408651620008,0.03984339348026822,-2.095814815767781,-7.820895539191895,-10.84210688585111,33.95213754043436,1.1700019836425781,3.032304495583631,1.5305006027221708,-2.6116906237371467,5.672691829181488,-0.5405950105074879,3.6015962159518295,-0.6870275683065898,31.443352688675258,-50.21132573443644,2.0710956132296574,6,-0.2350006103515625,-2.960000991821289,-8.992500305175781,-11.204999923706055,-2.5800018310546875,3,-0.09702895482890606,-1.6721323265012586,53.22000122070313,6.230728601190954,53.709999084472656,1.435891291270704,53.86999893188477,-0.09702895482890606
3274,2018-06-29,52.5099983215332,53.33000183105469,52.40999984741211,53.33000183105469,918700.0,-0.012598758552044842,1.2438976735098322,6.833423403376037,64.32507357488561,75.88084430664313,0.7652352789139414,-1.1791073525803881,-6.860538585321343,-10.123207212399635,34.58092458087742,0.9200019836425781,2.903405633737883,0.6654987335205078,-3.2343179363629844,4.565315403404,-1.2844096014212383,2.615407068462254,2.0,4.877976162785289,-71.96944551842185,1.9499083349417448,6,0.4350013732910156,-2.289999008178711,-8.322498321533203,-10.534997940063477,-3.079998016357422,4,-0.09179203673384329,1.3399950409124721,53.18000030517578,-1.6721323265012586,53.22000122070313,6.230728601190954,53.709999084472656,-0.09179203673384329
3275,2018-07-02,52.34000015258789,52.41999816894531,51.79999923706055,52.0099983215332,389800.0,-0.0032374438084032953,1.5306189178668743,-0.4024395349810894,51.40845212310482,73.16377404063195,1.0976982516938492,-0.8245595075951471,-6.371995908400706,-9.896819891338879,34.669615250719986,0.7099990844726562,2.710410272476416,0.3515005111694336,-3.3869389501798537,4.089939972518721,-1.51771921950521,2.2207202418440772,2.127998199462894,20.300787462552147,-52.430041028636325,1.8692197306746432,7,0.8149986267089844,-1.9300003051757812,-8.170000076293945,-10.364999771118164,-3.490001678466797,0,-0.09266332556327461,1.2438976735098322,52.5099983215332,1.3399950409124721,53.18000030517578,-1.6721323265012586,53.22000122070313,-0.09266332556327461
3276,2018-07-03,52.77000045776367,53.59000015258789,52.290000915527344,52.68000030517578,388200.0,0.008215519753958622,-1.9885076622892597,0.2727262218523142,57.85838948327559,70.87223498913166,0.6410511074218732,-0.9687138522217396,-6.473499238244621,-10.25841651458024,35.54696288452022,1.2999992370605469,2.5054532676957635,0.5685007095336942,-2.8028665537210955,3.939867972788484,-1.117182922093697,2.2541843411610856,1.5912779296875001,36.46621339647184,-33.185841949080036,1.6856836316273947,7,0.3849983215332031,-2.2250003814697266,-8.600000381469727,-10.795000076293945,-3.5699996948242188,1,-0.10972144902976788,1.5306189178668743,52.34000015258789,1.2438976735098322,52.5099983215332,1.3399950409124721,53.18000030517578,-0.10972144902976788
3277,2018-07-05,53.41999816894531,53.47000122070313,52.54999923706055,53.0099983215332,649600.0,0.012317561219312267,2.6078088185795303,4.555546136565931,59.602664482264466,69.07690355382894,-0.08357839092155928,-1.2703601771265483,-6.787121656697934,-10.839049183367408,36.85317015204536,0.9200019836425852,2.4026178655190478,0.955998420715332,-1.8665672367300914,3.7785640781607555,-0.4552844080073797,2.3672812494380437,0.8388290524902331,83.5049944942583,15.895722324291384,1.411282828722713,7,-0.2649993896484375,-2.874998092651367,-9.249998092651367,-11.444997787475586,-5.05999755859375,3,-0.06963679396320921,-1.9885076622892597,52.77000045776367,1.5306189178668743,52.34000015258789,1.2438976735098322,52.5099983215332,-0.06963679396320921
3278,2018-07-06,53.9000015258789,54.09000015258789,53.02000045776367,53.41999816894531,605200.0,0.008985461875448575,1.4883696172885506,1.1707403306692297,60.065505482306854,67.70319222898522,-0.5930228205637178,-1.4174281537785802,-6.926296190376604,-11.23565377847168,38.8381134762001,1.0699996948242188,2.183848635867868,1.1785017013549748,-1.1057623823747633,3.462765785084713,0.03636965949010573,2.320633743219844,0.2604725761816482,91.70312005463813,26.620019720428473,1.1421320418648684,7,-0.7700023651122976,-3.0950031280517507,-9.382501602172844,-11.595001220703118,-5.790000915527337,4,-0.05380336630392357,2.6078088185795303,53.41999816894531,-1.9885076622892597,52.77000045776367,1.5306189178668743,52.34000015258789,-0.05380336630392357
3279,2018-07-09,53.040000915527344,54.4000015258789,52.88999938964844,54.4000015258789,1051600.0,-0.015955483970415907,1.220590380235402,-2.833314789795783,57.88643988659394,65.07619181026502,0.20725358983664677,-0.3028102624281175,-5.725209144072956,-10.294971541362315,40.46511059218996,1.5100021362304616,1.8547986781967722,0.14700107574462606,-1.6071889097972445,1.9011910612864966,-0.7300939170263092,1.0240960685155613,-1.2400016784667969,47.69233026446112,-15.69796436972112,0.8770949927709369,7,0.08999824523925781,-2.2350025177001953,-8.522500991821289,-10.735000610351562,-3.8899993896484446,0,-0.046003061826719205,1.4883696172885506,53.9000015258789,2.6078088185795303,53.41999816894531,-1.9885076622892597,52.77000045776367,-0.046003061826719205
3280,2018-07-10,52.81999969482422,53.22999954223633,52.38000106811523,53.11999893188477,425300.0,-0.004147835914511067,2.2692220225213933,0.22058757531219433,44.74188063862259,60.7927000497,0.29351542388960183,0.11112157240651044,-5.165770618136406,-10.02061565833273,41.45510674937406,0.8499984741211009,1.568017498917655,-0.19250011444091797,-1.5119876034701178,1.126987374588282,-0.8522438589555179,0.46724363007368197,-0.9680004119873047,25.1184182931857,-32.776038591086476,0.6597437445145997,7,0.3099994659423828,-2.0150012969970703,-7.807499885559082,-10.149999618530273,-3.299999237060547,1,-0.06418022357506037,1.220590380235402,53.040000915527344,1.4883696172885506,53.9000015258789,2.6078088185795303,53.41999816894531,-0.06418022357506037
3281,2018-07-11,52.5,53.72000122070313,52.290000915527344,52.93000030517578,407400.0,-0.006058305503087169,-2.364712640583083,1.4333379957529255,36.81101697015294,56.30983634527187,0.47363440414473956,0.48098435994823774,-4.4943493271156,-9.559271951585508,41.63654448078083,1.4300003051757884,1.3294320485321194,-0.5284997940063505,-1.8127734982372559,0.7557739102245549,-1.1706366461218067,0.11363705810910574,-0.5970406723022492,9.952560366210864,-41.19093529573291,0.6421368521154527,7,0.6000003814697266,-1.6950016021728516,-7.159999847412109,-9.53499984741211,-2.4300003051757812,2,-0.06952383858816968,2.2692220225213933,52.81999969482422,1.220590380235402,53.040000915527344,1.4883696172885506,53.9000015258789,-0.06952383858816968
3282,2018-07-12,52.84000015258789,52.97000122070313,52.349998474121094,52.6500015258789,412600.0,0.006476193382626505,1.7555630907472002,-0.4418569578254632,41.93549321099274,52.737212872466614,0.0827662172768342,0.22995779761536994,-4.468830082170797,-9.76728976242024,41.82778733264586,0.6200027465820384,0.9811661452711533,-0.23749961853027202,-1.4033809718441503,0.9283817347836063,-0.8204402951872112,0.34544105812666714,-0.8870999809265143,26.06630701253254,-19.672439804947246,0.5829406766569402,7,0.26000022888183594,-2.035001754760742,-7.5,-9.875,-1.9099998474121094,3,-0.0688871949117541,-2.364712640583083,52.5,2.2692220225213933,52.81999969482422,1.220590380235402,53.040000915527344,-0.0688871949117541
3283,2018-07-13,52.93999862670898,53.33000183105469,52.36999893188477,52.84000015258789,413200.0,0.0018924767947070542,1.1818126647246336,0.5263115626317015,44.08394084596027,50.48819812480824,-0.061303408589076014,0.19343268891482523,-4.136905041307763,-9.766915546601588,42.09805316045415,0.9600028991699148,0.6164656129281454,-0.17150115966797586,-1.2749936766494514,0.9319913573134997,-0.7232474181587136,0.3802450988227619,-0.9381564279632499,30.8055698179791,-11.416799531033764,0.551746258490738,7,0.1600017547607493,-2.135000228881829,-7.599998474121087,-9.974998474121087,-1.9399986267089773,4,-0.08651299839752435,1.7555630907472002,52.84000015258789,-2.364712640583083,52.5,2.2692220225213933,52.81999969482422,-0.08651299839752435
3284,2018-07-16,52.0099983215332,53.33000183105469,51.79999923706055,52.86999893188477,620900.0,-0.01756706326597024,-1.390631332999547,-8.600137331197752,34.129689277967586,48.56833558645966,0.8831900574829419,1.129354844285018,-2.8803663989225043,-8.734065575695439,41.93210905080639,1.5300025939941406,0.31433090505097994,-1.0685014724731445,-2.2632845666693555,0.12628162172306645,-1.66589301957125,-0.47110992537503904,2.390003204345696,10.93744101629784,-25.46560478771064,0.5973915470981072,7,1.0900020599365234,-0.6499996185302734,-6.574997901916504,-9.044998168945312,-1.1299972534179759,0,-0.07498553810887088,1.1818126647246336,52.93999862670898,1.7555630907472002,52.84000015258789,-2.364712640583083,52.5,-0.07498553810887088
3285,2018-07-17,52.25,52.6500015258789,51.5099983215332,51.59000015258789,326500.0,0.004614529632996245,-1.7804837201512673,-0.767441138375821,37.7104504680387,46.32967569587778,0.703008099518037,0.9548479828219598,-2.9238985209746176,-8.859836215047821,41.73950316271336,1.140003204345696,0.06159343229181502,-0.8389997482299805,-1.9985262902319576,0.32052679377199667,-1.4187630192309655,-0.25923647722899545,2.098001480102532,33.48419491869171,-0.47568737265651606,0.5797632710009879,7,0.7049999237060547,-0.3900012969970703,-6.357500076293945,-9.180000305175781,-0.9799995422363281,1,-0.059330114337246,-1.390631332999547,52.0099983215332,1.1818126647246336,52.93999862670898,1.7555630907472002,52.84000015258789,-0.059330114337246
3286,2018-07-18,51.84000015258789,52.290000915527344,51.349998474121094,52.290000915527344,547600.0,-0.00784688703181069,3.1777815453736276,-0.6818194954194723,38.22525575052149,43.95440805901746,1.0808803125899473,1.3115931065589663,-2.337485278017205,-8.340821548742618,41.14493438403605,0.94000244140625,-0.06824734572834501,-1.172499656677246,-2.4498635699645206,0.1048642566100284,-1.8111816133208833,-0.5338177000336088,2.394481201171871,24.747517561063955,-10.134906631741504,0.6386819566436379,7,1.0349998474121094,0.41499900817871094,-5.015000343322754,-8.325000762939453,-0.06999969482421875,2,-0.04475308040114667,-1.7804837201512673,52.25,-1.390631332999547,52.0099983215332,1.1818126647246336,52.93999862670898,-0.04475308040114667
3287,2018-07-19,52.15999984741211,52.459999084472656,51.43000030517578,51.7400016784668,498700.0,0.006172833601125083,1.019612096370042,-0.9333276819395584,41.69381168203827,41.9131087478765,0.6295587641287597,0.9057151839371045,-2.4827425923597986,-8.54468747021923,40.37205657398124,1.029998779296875,-0.06050500452090546,-0.7684999465942397,-2.0376693814768956,0.5006694882884162,-1.4030846640355676,-0.13391522915291176,1.901412533569335,40.909090909090914,5.360662118079574,0.6345847174413266,7,0.7150001525878906,0.7699985504150391,-3.2599992752075195,-7.619998931884766,0.9000015258789134,3,-0.04006902144750646,3.1777815453736276,51.84000015258789,-1.7804837201512673,52.25,-1.390631332999547,52.0099983215332,-0.04006902144750646
3288,2018-07-20,51.75,52.31999969482422,51.56000137329102,52.290000915527344,606700.0,-0.007860426545466148,1.5333341810459689,-1.2857220708446866,43.53743041260352,40.318774361877566,0.7850665596910034,1.225768986850774,-1.930110163908374,-8.003153116276856,39.50720696600546,0.759998321533196,-0.1429231887141924,-1.0814998626708956,-2.401153650384366,0.2381539250425746,-1.7413267565276271,-0.42167296881416405,2.1487275465698232,20.202063015609404,-18.43176670033082,0.6598268938567351,7,0.7849998474121094,1.1799983978271484,-2.622499465942383,-7.209999084472656,0.6500015258788991,4,-0.01584540473090279,1.019612096370042,52.15999984741211,3.1777815453736276,51.84000015258789,-1.7804837201512673,52.25,-0.01584540473090279
3289,2018-07-23,50.81999969482422,51.97000122070313,49.959999084472656,51.849998474121094,606200.0,-0.017971020389870196,2.165347046172676,1.9074019129967927,38.55421894398425,39.63125639580664,1.5276966268218075,2.0448085976211914,-0.8911334999360605,-6.940581363968548,37.757171910904226,2.010002136230476,-0.32293091766176474,-1.874500083923337,-3.4245151657954835,-0.32448500205119046,-2.6495076248594103,-1.0994925429872637,2.925804107398683,31.970253896943788,-8.611521155152147,0.7750075409360734,7,1.0200004577636719,1.414999008178711,-1.489999771118164,-6.279998779296875,0.4799995422363281,0,0.0035419186591241214,1.5333341810459689,51.75,1.019612096370042,52.15999984741211,3.1777815453736276,51.84000015258789,0.0035419186591241214
3290,2018-07-24,49.849998474121094,50.72000122070313,49.599998474121094,50.72000122070313,639200.0,-0.019086997767178593,1.574710829321311,0.8446638618115088,29.665736015662475,38.837336289752145,2.270908739616118,2.8440136864823984,0.17204950316089906,-5.83863087749863,36.01963406639689,1.220001220703125,-0.5882674810005923,-2.6435012817382812,-4.5526739496550945,-0.734328613821468,-3.5980876156966914,-1.688914947779871,3.592940950681786,8.741256875790281,-31.02430501339153,0.9545863339584081,7,1.6150016784667969,2.2049999237060547,-0.3599987030029297,-5.239997863769531,2.140003204345703,1,0.020662038626316992,2.165347046172676,50.81999969482422,1.5333341810459689,51.75,1.019612096370042,52.15999984741211,0.020662038626316992
3291,2018-07-25,48.68999862670898,49.83000183105469,48.47999954223633,49.36000061035156,784900.0,-0.023269807079619342,-1.4770680730881895,0.7701147913323355,19.245801728170406,36.31625945832744,3.1666294232257215,3.8036602341973165,1.428824779179358,-4.579391341532855,34.69915467499271,1.3699989318847656,-0.828166024616749,-3.5525011062622127,-6.025096005883519,-1.0799062066409064,-4.788798556072869,-2.316203656451556,4.368646703025725,5.276359513213723,-27.76029689275526,1.236297449810654,7,2.2150020599365305,2.8050003051757884,0.8000011444091868,-4.079998016357415,2.5500030517578196,2,0.0529883323849476,1.574710829321311,49.849998474121094,2.165347046172676,50.81999969482422,1.5333341810459689,51.75,0.0529883323849476
3292,2018-07-26,48.849998474121094,50.0,48.70000076293945,49.13000106811523,795600.0,0.003286092666356044,-3.482771321270956,0.4179130820954432,15.739476460169314,33.16687452657289,2.660955180075078,3.4777926930238863,1.3652640310769328,-4.663122382099871,33.01856347145841,1.3100013732910227,-0.9734726369763607,-3.1740011215209947,-6.026106742075143,-0.32189550096684627,-4.600053931798065,-1.747948311243924,3.6592093611138026,9.635388468289834,-15.320222867132463,1.4260528102770724,7,2.055002212524414,2.645000457763672,0.9750003814697266,-3.904998779296875,3.25,3,0.059774863354181695,-1.4770680730881895,48.68999862670898,1.574710829321311,49.849998474121094,2.165347046172676,50.81999969482422,0.059774863354181695
3293,2018-07-27,48.02000045776367,48.849998474121094,47.849998474121094,48.849998474121094,581900.0,-0.016990748050834115,1.4096443131000693,2.96425116824029,15.803812306504156,31.130665974188062,3.0392694380920915,4.112231861171807,2.269537773502222,-3.7751184134984044,31.797247413164104,1.0,-1.0851672772488854,-3.7459991455078097,-7.054784811474569,-0.4372134795410503,-5.400391978491186,-2.0916063125244335,4.005702382311398,4.1262589881429586,-17.211677586344493,1.6543928329833781,7,2.229999542236328,3.1599979400634766,2.3074989318847656,-2.8500003814697266,4.110000610351555,4,0.10495628628659248,-3.482771321270956,48.849998474121094,-1.4770680730881895,48.68999862670898,1.574710829321311,49.849998474121094,0.10495628628659248
3294,2018-07-30,47.68999862670898,48.31999969482422,47.27999877929688,47.93000030517578,835800.0,-0.006872174675319975,1.039216566250402,0.2891593398260028,15.570466155958101,28.67066771729022,3.0084016440009194,4.282165410913954,2.6834400814590254,-3.3884406868646693,30.848317285770932,1.0400009155273366,-1.2837464112331105,-3.835000991821296,-7.587948669411539,-0.08205331423105378,-5.711474830616417,-1.958527153026175,3.751105602132533,11.918591756710788,-8.571790063875037,1.8764738387951228,7,2.1800003051757884,3.204999923706062,2.947500228881843,-2.459999084472649,5.490001678466804,0,0.09876290699937385,1.4096443131000693,48.02000045776367,-3.482771321270956,48.849998474121094,-1.4770680730881895,48.68999862670898,0.09876290699937385
3295,2018-07-31,47.4900016784668,47.79999923706055,47.0099983215332,47.709999084472656,590400.0,-0.004193687439742799,2.9500271798735422,0.9166494476674607,15.825377371501133,26.18179234184351,2.7515397458287225,4.321761524981497,2.9818952329432875,-3.1382632586275463,30.646152392113546,0.7900009155273438,-1.538738853178188,-3.7924980163574205,-7.9307098226896855,0.3457137899748446,-5.861603919523553,-1.723392113191288,3.2853256784475704,16.053614965852738,-5.531388786520488,2.069105903166134,7,2.244997024536133,3.244997024536133,3.5849971771240234,-2.0200023651123047,5.739997863769531,1,0.08022736205379633,1.039216566250402,47.68999862670898,1.4096443131000693,48.02000045776367,-3.482771321270956,48.849998474121094,0.08022736205379633
3296,2018-08-01,46.97999954223633,47.91999816894531,46.52999877929688,47.52000045776367,1401800.0,-0.010739147572229268,1.0746316244961063,2.454578557680637,10.933329264322921,22.763960962097364,2.7934089267125515,4.612221445267039,3.5687283429113847,-2.575746705365667,29.886880703593366,1.3899993896484304,-1.6883369393057635,-4.013000106811525,-8.507802462866934,0.48180224924388426,-6.260401284839233,-1.7655989287838167,3.1175685883094317,12.968317136449405,-7.717301640183331,2.2474011780277046,8,2.4449996948242188,3.5149993896484375,4.439999580383301,-1.510000228881836,7.119998931884766,2,0.10664117039265486,2.9500271798735422,47.4900016784668,1.039216566250402,47.68999862670898,1.4096443131000693,48.02000045776367,0.10664117039265486
3297,2018-08-02,49.70000076293945,51.45000076293945,47.90999984741211,47.90999984741211,2076300.0,0.057897003984807904,-2.95530626249366,-3.314810890235804,33.9921097607221,21.703369778554983,-0.3489341522451497,1.6856626992424566,0.9639070214510923,-5.240455749948353,28.56693111348122,4.470001220703125,-1.8385133177767017,-1.106999015808107,-5.485295591895905,3.2712975602796917,-3.2961473038520097,1.082149272235796,-3.170001983642571,64.43090864966744,43.165442970683216,2.1891482880439,8,-0.450000762939446,0.7949981689453125,1.8499984741210938,-4.230001449584961,4.569999694824219,3,0.030985933438369306,1.0746316244961063,46.97999954223633,2.9500271798735422,47.4900016784668,1.039216566250402,47.68999862670898,0.030985933438369306
3298,2018-08-03,51.0,52.599998474121094,50.5,51.18999862670898,1891000.0,0.02615692589747276,-2.529413273238425,-0.10614442990550241,45.18590009567653,22.440223239854124,-1.9741074397486145,0.16576166734844833,-0.20310912653983593,-6.478958143353545,27.084602908139775,2.8999977111816406,-1.9503246853114007,0.3380002975463867,-3.794161699303679,4.470162294396452,-1.7280807008786496,2.404081295971423,-4.470001220703118,73.64088048496302,48.95938188337112,2.0660809984250337,8,-1.4350013732910156,-0.5349998474121094,0.5824995040893555,-5.530000686645508,2.990001678466797,4,0.021568597531786082,-2.95530626249366,49.70000076293945,1.0746316244961063,46.97999954223633,2.9500271798735422,47.4900016784668,0.021568597531786082
3299,2018-08-06,50.599998474121094,51.47000122070313,50.22999954223633,51.11000061035156,1268000.0,-0.007843167174096166,1.0162573890174118,2.684241170919851,42.25351507288758,23.838865357323584,-1.7976355161646467,0.39378101992528514,0.33022590358821446,-6.014530947327856,25.29858188660387,1.240001678466804,-2.13733765427412,0.05999889373779155,-3.917739075887347,4.03773686336293,-1.9288700910747778,2.048867878550361,-3.827199707031241,67.0510691836547,41.686812420912474,1.9888689848125707,8,-1.0349998474121094,-0.13499832153320312,0.9825010299682617,-5.129999160766602,4.409999847412109,0,0.030237206326728217,-2.529413273238425,51.0,-2.95530626249366,49.70000076293945,1.0746316244961063,46.97999954223633,0.030237206326728217
3300,2018-08-07,49.43000030517578,50.52000045776367,49.18999862670898,50.47000122070313,534500.0,-0.023122494154692474,1.3333377949699634,2.0392089398178066,39.43908904626884,26.082563948223402,-0.7749764260926639,1.366867075911081,1.6027236672114356,-4.76230580529942,23.783276433883138,1.4099998474121165,-2.362334769405905,-0.9404993057250977,-4.796198846657873,2.915200235207678,-2.8683490761914854,0.9873504647412901,-2.42411354980468,47.77597482173982,21.411122394431672,1.9278497704663868,8,0.13499832153320312,1.0349998474121094,2.152499198913574,-3.960000991821289,6.0,1,0.0758648589287454,1.0162573890174118,50.599998474121094,-2.529413273238425,51.0,-2.95530626249366,49.70000076293945,0.0758648589287454
3301,2018-08-08,48.849998474121094,49.59000015258789,48.68999862670898,49.43999862670898,587500.0,-0.011733801891034124,1.022468057383143,0.5673073396177863,35.81833414454205,28.31354813537593,-0.1898573619960544,1.7490753699436752,2.280276292514749,-4.105967985656527,21.805252115710548,0.9000015258789134,-2.5069936476031103,-1.338001060485837,-5.114006085434788,2.438003964463114,-3.226003572960316,0.550001451988642,-1.6203472499999947,20.042620510714094,-4.297316792200007,1.8880025124744766,8,0.7150001525878906,1.6150016784667969,2.9325008392333984,-3.3799991607666016,6.050003051757805,2,0.08966225598626365,1.3333377949699634,49.43000030517578,1.0162573890174118,50.599998474121094,-2.529413273238425,51.0,0.08966225598626365
3302,2018-08-09,49.20000076293945,49.65999984741211,48.56999969482422,48.81999969482422,1238900.0,0.007164837251812273,-1.4772700672339576,-0.6440694404034604,39.01809532665264,30.892912915392426,-0.541986350663322,1.1725063039855073,2.0048890859741206,-4.361016557583255,19.692442911114487,1.0900001525878906,-2.4964003918098,-0.8059988021850586,-4.389794812953603,2.777797208583486,-2.5978968075693274,0.9858992031992102,-1.755535648818352,15.632785581765173,-8.849259871436875,1.7918980053842712,8,0.36499786376953125,1.2649993896484375,2.649998664855957,-3.730001449584961,5.209999084472656,3,0.09959344786987545,1.022468057383143,48.849998474121094,1.3333377949699634,49.43000030517578,1.0162573890174118,50.599998474121094,0.09959344786987545
3303,2018-08-10,48.36000061035156,49.0099983215332,48.25,48.790000915527344,395300.0,-0.017073173568335265,-1.338450884420813,-1.1315765697937057,39.322924600152334,33.53207496474734,0.3926009299294293,1.7410564274219524,2.9180517809528226,-3.429184913870344,17.339235316118042,0.9500007629394531,-2.306703421472349,-1.416999053955081,-4.790556094311164,1.9565579864010019,-3.103777574133126,0.269779466222964,-0.7093141618304628,3.416166728270442,-19.287589183474964,1.686778520178043,8,1.2049980163574219,2.104999542236328,3.4899988174438477,-2.8900012969970703,5.55999755859375,4,0.12220843202692322,-1.4772700672339576,49.20000076293945,1.022468057383143,48.849998474121094,1.3333377949699634,49.43000030517578,0.12220843202692322
3304,2018-08-13,48.11000061035156,48.2400016784668,47.27999877929688,48.2400016784668,528800.0,-0.005169561555929514,13.76915402447244,0.3023278508188286,41.94445661065658,36.43419488020906,0.7916991834069194,1.7748974141340454,3.2172511852707117,-3.059453363879342,15.80042878623415,1.0800018310546804,-2.10907000169982,-1.471999168395996,-4.751643484216579,1.8076451474245872,-3.111821326306284,0.16782298951429198,4.489997863769531,25.61732719371454,1.1000107727317108,1.6398221579102907,8,1.4549980163574219,2.354999542236328,3.8574981689453125,-2.6400012969970703,4.619998931884766,0,0.1222199333510312,-1.338450884420813,48.36000061035156,-1.4772700672339576,49.20000076293945,1.022468057383143,48.849998474121094,0.1222199333510312
3305,2018-08-14,49.1500015258789,49.40999984741211,48.34000015258789,48.349998474121094,356800.0,0.021617146171965862,-1.609756324491296,-6.153819067460845,52.153570794574705,41.014221716903705,0.01333441366158894,0.5172649511930985,2.212146776958491,-3.9663921029149023,14.248282548660729,1.2999992370605469,-1.8145344769217502,-0.2769983291626019,-3.3094271026498703,2.7554304443246664,-1.793212715906236,1.2392160575810323,3.3435969543457134,78.5715087120911,49.48795762083296,1.5162143867436333,8,0.7899971008300852,0.974998474121108,2.817497253417976,-3.680002212524407,4.090000152587898,1,0.11922678766487627,13.76915402447244,48.11000061035156,-1.338450884420813,48.36000061035156,-1.4772700672339576,49.20000076293945,0.11922678766487627
3306,2018-08-15,49.52000045776367,49.97000122070313,48.75,49.209999084472656,561400.0,0.007527953619491878,1.0165261116978395,0.38750023841767306,53.076224915045074,43.13467895627292,0.04640483033431764,-0.03737023738754175,1.912689312227009,-4.186094701425816,12.91762948090263,1.220001220703132,-1.4587716878732806,0.2090005874633789,-2.604357548727826,3.022358723654584,-1.1976784806322271,1.615679655558985,2.869326028442387,83.27136228529912,49.59092944869539,1.4066790680956038,8,0.4199981689453125,0.6049995422363352,2.447498321533203,-4.05000114440918,2.529998779296875,2,0.11934571471688149,-1.609756324491296,49.1500015258789,13.76915402447244,48.11000061035156,-1.338450884420813,48.36000061035156,0.11934571471688149
3307,2018-08-16,50.06999969482422,50.4900016784668,49.6500015258789,49.709999084472656,377000.0,0.01110660807706676,-2.5000317894267625,1.1612871469882484,59.66068983072602,44.74298892683398,-0.4979560253889517,-0.7926129419409804,1.4520378918409875,-4.584107345558877,11.505528607094057,0.970001220703125,-1.0554433092059412,0.8634998321533232,-1.6427890512631933,3.3697887155698396,-0.3896446095549351,2.1166442738615814,2.2171402372436546,86.91583787194747,47.452330761028165,1.2531444417082582,8,-0.6949996948242116,-0.1399993896484375,1.8824996948242188,-4.600000381469727,1.3300018310546804,3,0.09646498622914845,1.0165261116978395,49.52000045776367,-1.609756324491296,49.1500015258789,13.76915402447244,48.11000061035156,0.09646498622914845
3308,2018-08-17,50.93000030517578,51.27999877929688,49.88000106811523,50.02000045776367,594200.0,0.017175965959521644,-1.3529400450711768,2.5277730682829653,64.54219365575624,47.21950876937494,-1.529805722017997,-1.809995088821637,0.6745224855552294,-5.289728935345906,10.178147061485873,1.3999977111816548,-0.5045300642856034,1.764500427246091,-0.5887499428477696,4.117750797339951,0.5878752421991607,2.941125612293021,1.256996803836671,91.25003814697249,46.306966946701095,1.1766251850469287,8,-1.6500015258788991,-1.0,1.0224990844726562,-5.460000991821289,-1.3499984741210938,4,0.0683290697306882,-2.5000317894267625,50.06999969482422,1.0165261116978395,49.52000045776367,-1.609756324491296,49.1500015258789,0.0683290697306882
3309,2018-08-20,51.0,51.38000106811523,50.41999816894531,50.75,539900.0,0.001374429499406471,-1.1098879908782835,0.274725320790942,65.9400382578242,50.16405868176998,-1.7177365607504456,-1.9666493186382326,0.6617974317674538,-5.208325116518907,10.62938066931489,0.9600028991699148,-0.29085831709481624,1.8255001068115249,-0.5556049327127042,4.206605146335754,0.6349475870494103,3.0160526265736394,1.0888571424181421,87.49996862914398,37.2955502429577,1.1905525197621132,8,-1.6700000762939453,-1.0699996948242188,0.9524993896484375,-5.530000686645508,-1.3899993896484375,0,0.05725486605775121,-1.3529400450711768,50.93000030517578,-2.5000317894267625,50.06999969482422,1.0165261116978395,49.52000045776367,0.05725486605775121
3310,2018-08-21,50.88000106811523,51.13999938964844,50.22000122070313,50.9900016784668,912600.0,-0.0023529202330347943,3.4878393717783758,-0.4400024414062784,68.36158435615322,53.779975371949,-1.5314757941562505,-1.8609400381501544,0.8124224001787965,-4.938638121903189,11.395254839270908,0.9199981689453054,-0.3135317552928072,1.6540010452270408,-0.8309126523775561,4.138914742831638,0.4115441964247424,2.8964578940293393,1.1126789070404897,80.98860087694483,24.99697333528276,1.2424568488022993,8,-1.5500011444091726,-1.2900009155273366,1.3499984741211009,-5.410001754760735,-2.650001525878899,1,0.03636003214002348,-1.1098879908782835,51.0,-1.3529400450711768,50.93000030517578,-2.5000317894267625,50.06999969482422,0.03636003214002348
3311,2018-08-22,51.27000045776367,51.4000015258789,50.58000183105469,50.88999938964844,884000.0,0.007665082182807703,1.5624862164949416,-3.454535996670605,59.46923716186553,56.05232446475043,-1.7233236097582463,-2.158404227652298,0.4017959546441432,-5.165741338435858,11.6249585489652,0.8199996948242116,-0.26169922099464316,1.9150003433227525,-0.7163131653837596,4.5463138520292645,0.5993435889694965,3.2306570976760085,0.6284258934748692,92.57136753627273,36.092083138780424,1.3156567543532545,8,-1.9300003051757812,-1.7050018310546875,1.1374988555908203,-5.230001449584961,-3.420001983642578,2,0.03842405311320429,3.4878393717783758,50.88000106811523,-1.1098879908782835,51.0,-1.3529400450711768,50.93000030517578,0.03842405311320429
3312,2018-08-23,51.77000045776367,51.88999938964844,50.81999969482422,51.09000015258789,665300.0,0.009752291701497162,1.3260909226610054,1.7894694574110326,55.140188819832744,57.809798266937136,-2.0343667957875837,-2.5596638305562323,-0.10313021785264453,-5.501956372486589,12.133735005946658,1.0699996948242188,-0.056701510411706124,2.269000244140628,-0.5608772176859063,5.098877705967162,0.8540615132273643,3.6839389750538913,-4.49000167846679,94.02989890094877,38.08058923614615,1.414938730913266,8,-2.1850013732910156,-2.2050018310546875,0.7949991226196289,-4.755001068115234,-4.850002288818359,3,0.005408514136006515,1.5624862164949416,51.27000045776367,3.4878393717783758,50.88000106811523,-1.1098879908782835,51.0,0.005408514136006515
3313,2018-08-24,53.06000137329102,53.1500015258789,51.38999938964844,52.0,1069200.0,0.024917923587421953,1.8387092804691052,1.5588248493756345,64.67781972325696,60.33572750167052,-2.8916484547944776,-3.6393099087828844,-1.3960640441904033,-6.6383284876852855,12.255406036422098,1.7600021362304616,0.2997185912910396,3.3070011138916087,0.15332225466883642,6.460679973114381,1.730161684280219,4.883840543502998,-5.6878025817871105,96.92832275720608,40.63250014932685,1.576839429611387,8,-2.3150005340576243,-3.220001220703132,-0.1575021743774485,-4.205001831054695,-5.720001220703132,4,-0.03128533366845565,1.3260909226610054,51.77000045776367,1.5624862164949416,51.27000045776367,3.4878393717783758,50.88000106811523,-0.03128533366845565
3314,2018-08-27,52.4000015258789,53.65999984741211,52.29999923706055,53.31000137329102,974900.0,-0.012438745388807182,-1.4504417814221546,-0.858489309864586,68.86912442306952,62.19301123816994,-1.7423421299551762,-2.749314949461535,-0.759944376478181,-5.828734433041085,12.07258625871191,1.3600006103515625,0.5925246025799282,2.411501121520992,-0.7964975250043977,5.619499768046381,0.8075017982583006,4.015500444783683,-4.796690624999989,63.37212719359013,5.750805114734845,1.603999323262694,8,-1.1950016021728445,-2.305002212524407,0.33249759674072976,-3.0900020599365163,-5.700000762939446,0,-0.053816786502028924,1.8387092804691052,53.06000137329102,1.3260909226610054,51.77000045776367,1.5624862164949416,51.27000045776367,-0.053816786502028924
3315,2018-08-28,51.29999923706055,52.459999084472656,50.790000915527344,52.13000106811523,740900.0,-0.020992409480657948,1.2416114942881866,0.912090077174251,64.60071410741796,63.47351003732248,-0.3411676776013124,-1.4221567491415215,0.32321305411176837,-4.577309513473139,11.266273941704362,1.6699981689453125,0.9424367267732876,1.1209989547729506,-1.90990127580271,4.151899185348611,-0.39445116051487616,2.6364490700607774,-3.3332869993896423,23.37655421146565,-37.387244606742655,1.5154501152878304,8,0.35500144958496094,-1.2049999237060547,0.7375001907348633,-1.585000991821289,-4.579998016357415,1,-0.032943443505708325,-1.4504417814221546,52.4000015258789,1.8387092804691052,53.06000137329102,1.3260909226610054,51.77000045776367,-0.032943443505708325
3316,2018-08-29,51.9900016784668,52.02000045776367,51.0099983215332,51.459999084472656,363400.0,0.013450340188460919,2.423735169560017,-0.638555933449771,65.9793805423422,64.17558678305761,-0.7196313275688198,-1.810397741653766,-0.41884003246819645,-5.118642645784696,10.099918864620303,1.0100021362304688,1.3157383935341969,1.5605012893676786,-1.1704636929071484,4.291466271642506,0.19501879823026513,2.925983780505092,-3.681692184211421,41.81188883409782,-23.641972396724817,1.3654824911374137,8,-0.220001220703125,-1.8950023651123047,-0.23000240325927734,-2.095003128051758,-5.490001678466797,2,-0.0723216390621465,1.2416114942881866,51.29999923706055,-1.4504417814221546,52.4000015258789,1.8387092804691052,53.06000137329102,-0.0723216390621465
3317,2018-08-30,51.2400016784668,52.2599983215332,51.099998474121094,51.709999084472656,301600.0,-0.014425850659486206,-2.093317193007441,-0.8867832182931833,66.66666666666661,64.41163933982543,0.2389108952680985,-0.9898598298872798,0.2541692230140171,-4.218673737135468,10.408625771447507,1.1599998474121094,1.4846719010759557,0.7335012435913058,-1.9977012574466926,3.464703744629304,-0.6321000069276934,2.099102494110305,-2.6105907630220173,15.679474927327997,-55.24144289458821,1.3656012505189976,8,0.6999988555908203,-1.1450023651123047,-0.040001869201660156,-1.3450031280517578,-4.650001525878906,3,-0.0661593109543227,2.423735169560017,51.9900016784668,1.2416114942881866,51.29999923706055,-1.4504417814221546,52.4000015258789,-0.0661593109543227
3318,2018-08-31,52.099998474121094,52.15999984741211,50.849998474121094,51.36000061035156,494300.0,0.016783699599598245,2.046512659463104,-1.5744722296622757,71.56755602037578,65.03691909122004,-0.4891026805734455,-1.8585088404700798,-0.6695767242685733,-4.925052362390382,10.005363119126123,1.3100013732910156,1.6538495416678245,1.5384981155395536,-1.2775335484985533,4.3545297795776605,0.13048228352050018,2.946513947558607,-3.168752222758272,45.64453122403978,-29.726119515014403,1.408015832019053,8,-0.15999794006347656,-2.0049991607666016,-0.899998664855957,-2.2049999237060547,-6.099998474121094,4,-0.09942419303042338,-2.093317193007441,51.2400016784668,2.423735169560017,51.9900016784668,1.2416114942881866,51.29999923706055,-0.09942419303042338
3319,2018-09-04,52.13000106811523,52.34000015258789,51.47999954223633,51.9900016784668,324500.0,0.0005758655445842198,2.071444141689373,0.18918891053992626,68.08251781079007,65.00591169729081,-0.3821445018244063,-1.8635558259848395,-0.7601033653373932,-4.797786719566297,9.822238140446835,0.8600006103515625,1.7142648439004091,1.4920005798339773,-1.4102428375438265,4.394243997211781,0.04087887114507538,2.943122288522879,-2.915029600989449,80.23961807300428,5.055996857777089,1.4511217086889003,9,-0.010000228881828832,-2.035001754760735,-1.415001869201653,-2.235002517700188,-6.0300025939941335,1,-0.09188568611898784,2.046512659463104,52.099998474121094,-2.093317193007441,51.2400016784668,2.423735169560017,51.9900016784668,-0.09188568611898784
3320,2018-09-05,53.18000030517578,53.20000076293945,51.97999954223633,51.97999954223633,595400.0,0.020141937762260476,-1.0333340750795523,8.571471389646211,70.5156896496423,66.23329530704379,-1.1975097397590204,-2.759701077182811,-1.8696671181745472,-5.685050798342303,10.551232093695218,1.220001220703125,1.67215805710768,2.3544998168945312,-0.6997019026299185,5.408701536418981,0.8273989571323099,3.8816006766567526,-3.698327135232823,99.14891751983235,23.95609855950211,1.5271008597622246,9,-0.9549999237060547,-3.085000991821289,-2.797501564025879,-3.285001754760742,-7.529998779296882,2,-0.12185031036198879,2.071444141689373,52.13000106811523,2.046512659463104,52.099998474121094,-2.093317193007441,51.2400016784668,-0.12185031036198879
3321,2018-09-06,53.22999954223633,53.7599983215332,53.0,53.209999084472656,297200.0,0.0009401887321103253,-2.4545486071976628,0.01666703753977614,68.76484027884428,67.74714546915618,-1.0507416959287994,-2.5979343715695933,-1.974719904334414,-5.575162146960565,11.76166340540793,0.7599983215332031,1.6161237405691509,2.1854990005493136,-0.9002403787832876,5.271238379881915,0.6426293108830166,3.7283686902156106,-3.4976267716452227,81.78698257430467,7.743392198246582,1.5428696896662997,9,-0.9549999237060547,-3.085000991821289,-2.9950008392333984,-3.335000991821289,-6.770000457763672,3,-0.12229942471383481,-1.0333340750795523,53.18000030517578,2.071444141689373,52.13000106811523,2.046512659463104,52.099998474121094,-0.12229942471383481
3322,2018-09-07,54.099998474121094,54.13000106811523,52.47000122070313,53.08000183105469,444000.0,0.016344146897736556,2.0740685796634737,50.99866488651536,68.80188644239439,68.2053751046159,-1.7382705765557844,-3.2485715858812227,-2.8750014941696023,-6.274120193482773,12.95113977877371,1.6599998474120952,1.5748899651795227,2.810498046874997,-0.43269336410983783,6.053689457859832,1.1889023413825797,4.432093752367415,-4.045415659454619,99.08528749187364,26.093841395080887,1.6215957054924184,9,-1.6399974822998047,-3.394998550415039,-4.1399993896484375,-4.204999923706055,-6.449996948242195,4,-0.14048056725466596,-2.4545486071976628,53.22999954223633,-1.0333340750795523,53.18000030517578,2.071444141689373,52.13000106811523,-0.14048056725466596
3323,2018-09-10,54.27000045776367,54.5099983215332,53.68999862670898,54.20000076293945,395400.0,0.0031423657751838974,1.9818418898861387,0.06862737764879238,69.1676404651156,68.23854355373213,-1.9205505343991547,-3.112699097776627,-3.0726455143076166,-6.2773818211817485,14.080847371541571,0.8199996948242259,1.6659021630389503,2.685000038146974,-0.5109476050005526,5.880947681294501,1.0870262165732072,4.282973859720741,-3.8078758177523184,92.07927523240707,20.058749648354464,1.5979738215737649,9,-1.6200008392333984,-3.375001907348633,-4.397500991821289,-4.115001678466797,-5.630001068115234,0,-0.14151465340695624,2.0740685796634737,54.099998474121094,-2.4545486071976628,53.22999954223633,-1.0333340750795523,53.18000030517578,-0.14151465340695624
3324,2018-09-11,53.9900016784668,54.58000183105469,53.040000915527344,54.16999816894531,687400.0,-0.005159365707298802,2.079990081824944,-2.571389645776567,67.89412966982027,68.60447861622127,-1.5547948225303543,-2.4976548758828656,-2.8025128296124038,-5.817804377361568,14.449757470662195,1.5400009155273438,1.7762524704159262,2.111001205444339,-0.8088608355248681,5.030863246413546,0.6510701849597353,3.570932225928942,-3.0421321966728243,77.30770641528812,6.156313111741383,1.4599310204846017,9,-1.2750015258789062,-3.0600013732910156,-3.9750022888183594,-3.7700023651123047,-6.0800018310546875,1,-0.1479903950744551,1.9818418898861387,54.27000045776367,2.0740685796634737,54.099998474121094,-2.4545486071976628,53.22999954223633,-0.1479903950744551
3325,2018-09-12,55.0099983215332,55.13000106811523,53.88000106811523,54.06999969482422,383700.0,0.018892324714878006,1.1186366707507747,-5.222316414114655,70.06436687893081,69.05836598695335,-2.227421673810987,-3.2212823443351226,-3.8152461471124184,-6.638492645572903,15.767682785027581,1.25,1.7163442285094774,2.8379980087280288,-0.10480077576283264,5.78079679321889,1.366598616482598,4.3093974009734595,-3.5536303108427276,95.48861829075763,25.929436075176056,1.4713993922454311,9,-2.019998550415039,-3.8049983978271484,-4.994998931884766,-4.789999008178711,-7.80999755859375,2,-0.16197055297717333,2.079990081824944,53.9900016784668,1.9818418898861387,54.27000045776367,2.0740685796634737,54.099998474121094,-0.16197055297717333
3326,2018-09-13,55.43000030517578,55.599998474121094,54.43999862670898,55.099998474121094,406900.0,0.007635011751639498,2.4626955749391,0.3510662906073088,69.80519038184532,69.40709084419541,-2.3558910696925253,-3.347445422355939,-4.236816907315458,-6.855518890582886,16.93701594347828,1.1599998474121165,1.6880575999182525,2.9624999999999986,-0.04522209899887031,5.9702220989988675,1.4586389505005641,4.466361049499433,-3.385851005297347,94.5687438300569,26.94395650773656,1.5038610494994333,9,-2.2050018310546875,-3.990001678466797,-5.415000915527344,-5.210000991821289,-6.8300018310546875,3,-0.17643872858473852,1.1186366707507747,55.0099983215332,2.079990081824944,53.9900016784668,1.9818418898861387,54.27000045776367,-0.17643872858473852
3327,2018-09-14,54.9000015258789,55.56000137329102,54.77999877929688,55.54999923706055,356200.0,-0.009561587161806218,1.328359058740421,-1.969679104822697,60.84905808911537,68.21614662961093,-1.3992719602398225,-2.5687425236651293,-3.7355324564019057,-6.12675908183828,17.849651678399535,0.7800025939941406,1.774920648260732,2.1910011291503864,-0.7816096388451612,5.163611897145934,0.7046957451526126,3.67730651314816,-2.215799374636788,72.656343132346,8.377287624343609,1.4863053839977753,9,-1.3600025177001882,-3.4600028991699148,-4.885002136230462,-4.49000167846679,-6.710002899169922,4,-0.15373410212798944,2.4626955749391,55.43000030517578,1.1186366707507747,55.0099983215332,2.079990081824944,53.9900016784668,-0.15373410212798944
3328,2018-09-17,54.40999984741211,55.31999969482422,54.22999954223633,54.95000076293945,375400.0,-0.008925349086480683,-1.4222184546263723,0.8307735646417309,62.09385071820506,67.55073917487925,-0.6114364008618267,-1.9021865404429263,-3.296005306229617,-5.442819635732803,18.168732670936446,1.0900001525878906,1.7928816748449776,1.5269994735717773,-1.414393256350813,4.468392203494368,0.0563031086104786,2.997695838533076,-1.2009543580517814,53.51563431323463,-10.428776721637306,1.4706963649612956,9,-0.6200008392333984,-2.970001220703125,-4.395000457763672,-3.8900012969970703,-6.520000457763672,0,-0.12424183680373113,1.328359058740421,54.9000015258789,2.4626955749391,55.43000030517578,1.1186366707507747,55.0099983215332,-0.12424183680373113
3329,2018-09-18,53.91999816894531,54.75,53.56000137329102,54.22000122070313,446900.0,-0.009005728355834575,-1.3333383198821365,0.5555602650503813,67.01297839147608,67.16154903508303,0.1778850102951708,-1.2460975384939417,-2.8354880619824883,-4.75816394045394,18.240499840204592,1.1899986267089773,1.8653389408641985,0.8909978866577148,-1.9448390440758558,3.7268348173912855,-0.526920578709074,2.3089163520245037,1.6800003051757812,17.646926826896358,-49.304564451497896,1.4179184653667867,9,0.11500167846679688,-2.479999542236328,-3.904998779296875,-3.3999996185302734,-6.13999938964843,1,-0.09792282935087038,-1.4222184546263723,54.40999984741211,1.328359058740421,54.9000015258789,2.4626955749391,55.43000030517578,-0.09792282935087038
3330,2018-09-19,52.72999954223633,54.13999938964844,52.68000030517578,53.88999938964844,217600.0,-0.022069708218097728,-1.3174619513716277,3.8666268246782054,54.512183775435204,65.57792053470422,1.4498001540436931,0.09444699341243279,-1.682317280672315,-3.3814886511997457,18.224830126001812,1.4599990844726562,1.7886510115888044,-0.39150066375732706,-3.047157657162707,2.2641563296480527,-1.7193291604600205,0.9363278329453664,2.8291989898681607,1.7123037128001464,-65.59285252528261,1.3278284967026905,9,1.3050003051757812,-0.7600002288818359,-2.7150001525878906,-2.210000991821289,-5.1399993896484375,2,-0.09140906005438965,-1.3333383198821365,53.91999816894531,-1.4222184546263723,54.40999984741211,1.328359058740421,54.9000015258789,-0.09140906005438965
3331,2018-09-20,53.2400016784668,54.2599983215332,52.02999877929688,52.97999954223633,952800.0,0.009671954118299686,-1.0648108902358113,-0.22413980209611065,62.56281551527652,64.88469043169113,1.0519944857077306,-0.27447267509710116,-2.213664178399746,-3.6956421715305936,18.180188095080887,2.229999542236321,1.7928780133328104,0.02000141143798828,-2.488568651251846,2.5285714741278227,-1.2342836199069254,1.274286442782902,2.2040289245605464,34.27767733736468,-37.92368928023893,1.2542850313449156,9,0.5749969482421875,-1.06500244140625,-3.2075023651123047,-2.720003128051758,-7.960002899169915,3,-0.11344854855574238,-1.3174619513716277,52.72999954223633,-1.3333383198821365,53.91999816894531,-1.4222184546263723,54.40999984741211,-0.11344854855574238
3332,2018-09-21,52.04999923706055,53.70000076293945,51.93999862670898,53.22000122070313,627200.0,-0.02235166047877024,-1.532371336595471,-4.499970656416002,49.698436619232226,62.721445559926316,2.146333765191123,0.9882502216035576,-1.0702354116654362,-2.313285580716851,17.856784035456524,1.7600021362304759,1.6509559595034062,-1.1840009689331055,-3.661430488019789,1.2934285501535783,-2.4227157284764473,0.0547137906102364,3.1891894565429695,3.25445489911955,-69.31927937782174,1.238714759543341,9,1.7199993133544922,0.5750007629394531,-2.0174999237060547,-1.5300006866455078,-6.540000915527344,4,-0.06628243637865394,-1.0648108902358113,53.2400016784668,-1.3174619513716277,52.72999954223633,-1.3333383198821365,53.91999816894531,-0.06628243637865394
3333,2018-09-24,51.4000015258789,52.25,50.4000015258789,51.849998474121094,564600.0,-0.012487948524672388,1.9599975585937615,0.3846121241959028,45.903481735477506,60.27804023388823,2.622156973282493,1.5889760561503934,-0.4785483965487245,-1.4441793969612107,17.17373750932935,1.8499984741211009,1.5153419953117222,-1.7509986877441506,-4.36067164345539,0.8586742679670891,-3.055835165599767,-0.4461622098885343,3.575251962373052,22.988513810962793,-46.607280006588006,1.3048364778556198,9,1.5999984741211009,1.339998245239265,-1.7475013732910085,-0.8800029754638601,-4.49000167846679,0,-0.06245141641783314,-1.532371336595471,52.04999923706055,-1.0648108902358113,53.2400016784668,-1.3174619513716277,52.72999954223633,-0.06245141641783314
3334,2018-09-25,49.58000183105469,51.4000015258789,49.36000061035156,51.36000061035156,681900.0,-0.03540855332286086,1.1935486517305685,3.9555796683733395,31.40496714552677,55.98255137462111,4.191604357087655,3.3590988582411967,1.290771082969087,0.5353153997972555,16.399012707603482,2.0400009155273366,1.2561662112275371,-3.4299983978271484,-6.478372492506509,-0.38162430314778817,-4.954185445166829,-1.9058113504874683,4.937726460959958,4.489822927898295,-58.83266313373152,1.524187047339682,9,2.8999977111816406,2.8999977111816406,0.024997711181640625,0.9399967193603516,-4.020000457763665,1,-0.03408637311400231,1.9599975585937615,51.4000015258789,-1.532371336595471,52.04999923706055,-1.0648108902358113,53.2400016784668,-0.03408637311400231
3335,2018-09-26,49.61000061035156,50.31000137329102,48.77000045776367,49.47999954223633,781600.0,0.0006050580514114223,1.0130696791919742,-0.07303435801601317,31.262945191171227,51.70007968676843,3.7046448651198176,3.368713605688953,1.2016586053755844,0.5974676673540671,16.92075469111837,1.5400009155273509,0.9550183140586199,-3.315499687194823,-6.644253719825798,0.013254345436152448,-4.979876703510314,-1.6511226708793316,4.288800359863515,15.300555181111337,-43.79904248098093,1.664377016315489,9,2.5550003051757812,2.5749988555908203,0.01999950408935547,0.9099979400634766,-5.6100006103515625,2,-0.03688776070429711,1.1935486517305685,49.58000183105469,1.9599975585937615,51.4000015258789,-1.532371336595471,52.04999923706055,-0.03688776070429711
3336,2018-09-27,48.22999954223633,49.849998474121094,47.849998474121094,49.36999893188477,784200.0,-0.02781699357260814,-1.1052614671715448,-8.769154024472604,21.140620516465646,47.28803106758513,4.420816487033406,4.693204666663988,2.518508988542031,2.052950414192658,17.621836443624172,2.0,0.6238540320422743,-4.507500648498535,-8.430403844909158,-0.5845974520879125,-6.468952246703843,-2.5460490502932274,4.950769356235554,6.495742212640923,-45.58186109183035,1.9614515982053102,9,3.354999542236328,3.4949989318847656,1.2300004959106445,2.289999008178711,-3.549999237060547,3,-0.013269736589733405,1.0130696791919742,49.61000061035156,1.1935486517305685,49.58000183105469,1.9599975585937615,51.4000015258789,-0.013269736589733405
3337,2018-09-28,47.849998474121094,48.63999938964844,46.72000122070313,48.20000076293945,1124500.0,-0.007878935760355033,2.1219494040696207,0.307019715972211,19.075138135759843,42.50817411398011,4.129911048115218,5.065947076468312,2.81932557086094,2.502518935207746,18.38525513852694,1.9199981689453054,0.130345625227676,-4.718001556396487,-9.170537681001278,-0.26546543179169646,-6.944269618698883,-2.491733494094092,4.477847156454665,20.433951227049626,-25.485563983634343,2.226268062302396,9,2.8850021362304688,3.3100013732910156,1.6025009155273438,2.6700000762939453,-2.029998779296875,4,-0.05370950421689469,-1.1052614671715448,48.22999954223633,1.0130696791919742,49.61000061035156,1.1935486517305685,49.58000183105469,-0.05370950421689469
3338,2018-10-01,46.91999816894531,48.63000106811523,46.5099983215332,48.15999984741211,867700.0,-0.019435743674657724,-1.0582537216420895,3.542838770149644,17.951034239234374,37.05684698595326,4.342369694039284,5.889958280375652,3.6709196356102893,3.4820566012447642,19.424308667201768,2.120002746582024,-0.46401189510659435,-5.389001846313477,-10.508796242530245,-0.2692074500967081,-7.948899044421857,-2.829104648205096,4.398435467853375,8.384449463095375,-32.17814873612865,2.5598971981083833,10,3.4650001525878906,4.135000228881836,2.655000686645508,3.6000003814697266,1.3000030517578196,0,-0.03005114881580151,2.1219494040696207,47.849998474121094,-1.1052614671715448,48.22999954223633,1.0130696791919742,49.61000061035156,-0.03005114881580151
3339,2018-10-02,47.34000015258789,47.88000106811523,46.56000137329102,46.97999954223633,950200.0,0.00895144927606939,-1.2000050862759584,-0.290322679882729,13.231100987358474,32.47006000950029,3.2305670498713113,5.36791776964575,3.205756580918262,3.1017634757843453,20.405629585801037,1.3199996948242045,-0.9508329663902941,-4.729499816894531,-10.311804815376945,0.8528051815878825,-7.520652316135738,-1.9383473176533244,3.0167464211576984,21.84213590751571,-11.286372463289176,2.7911524992412056,10,3.0449981689453125,3.714998245239258,2.952500343322754,3.1799983978271484,1.7000007629394531,1,-0.009083234131596729,-1.0582537216420895,46.91999816894531,2.1219494040696207,47.849998474121094,-1.1052614671715448,48.22999954223633,-0.009083234131596729
3340,2018-10-03,46.70000076293945,47.34000015258789,45.65999984741211,46.77999877929688,1243700.0,-0.013519209708186986,1.7999987284350532,-0.22221633535372634,9.014107209057826,26.520203531031544,3.2690328265719586,5.794655527451447,3.8234977500583724,3.7748002039436273,21.04387421657733,1.6800003051757812,-1.480165196623119,-5.045499229431151,-11.089528980246342,0.9985305213840405,-8.067514104838743,-2.0234843540235588,2.8873961603636573,24.82103237213249,-0.5135702326499256,3.0220148754075944,10,2.979999542236328,3.9299983978271484,3.9499988555908203,3.819997787475586,1.6199989318847656,2,-0.024411121435208183,-1.2000050862759584,47.34000015258789,-1.0582537216420895,46.91999816894531,2.1219494040696207,47.849998474121094,-0.024411121435208183
3341,2018-10-04,46.72000122070313,47.06000137329102,46.2599983215332,46.63999938964844,846400.0,0.00042827531984857004,1.105265271294463,-1.0000476848981927,9.66472069588464,22.07201287288181,2.488612973006205,5.546297317035126,3.8184085461192225,3.7957933064434783,21.401304708408375,0.8000030517578196,-2.065627913449539,-4.699998855590813,-11.098218991644664,1.6982212804630379,-7.899108923617739,-1.5008887875638877,2.0819162874217767,35.57052134630696,15.551694808470522,3.1991100680269264,10,2.2349987030029226,3.9099979400634695,4.154998779296868,3.799997329711907,1.7999992370605398,3,-0.05821920268910041,1.7999987284350532,46.70000076293945,-1.2000050862759584,47.34000015258789,-1.0582537216420895,46.91999816894531,-0.05821920268910041
3342,2018-10-05,46.5,46.95000076293945,45.849998474121094,46.58000183105469,766400.0,-0.004708930114617482,1.6829334102475833,-0.9999999999999112,9.929105425098896,18.074859949506408,2.054620432548681,5.447002862303208,4.045913962536332,4.053849280285775,22.311243645911418,1.1000022888183594,-2.5019486027645996,-4.5400001525878935,-11.16670545156716,2.086705146391374,-7.853352802077524,-1.2266475030982633,1.6735339759823518,28.282821795912565,11.984707948739239,3.313352649489633,10,2.030000686645508,4.129999160766602,4.432499885559082,4.019998550415039,3.150001525878899,4,-0.039139778383316504,1.105265271294463,46.72000122070313,1.7999987284350532,46.70000076293945,-1.2000050862759584,47.34000015258789,-0.039139778383316504
3343,2018-10-08,46.59000015258789,46.75,45.97000122070313,46.349998474121094,547100.0,0.0019354871524277506,1.7857030946655423,-2.9999523173755485,11.29886948868186,15.840849098745865,1.3528337009854994,5.00894682987564,3.991375946121913,3.9956283375966564,23.046339192634253,0.7799987792968679,-3.1042247872282758,-4.065999984741211,-10.793919622722854,2.6619196532404317,-7.429959803732032,-0.7020401657503896,1.0808269976804112,41.89188260361551,24.70008437877153,3.363959818990821,10,1.3950004577636719,4.039999008178711,4.427499771118164,3.9299983978271484,3.8100013732910085,0,-0.016527161520537126,1.6829334102475833,46.5,1.105265271294463,46.72000122070313,1.7999987284350532,46.70000076293945,-0.016527161520537126
3344,2018-10-09,46.0,46.81000137329102,45.86000061035156,46.56999969482422,539300.0,-0.012663664963631027,-1.2352999255010892,-2.374982118731622,12.063164802971315,13.707540166723653,1.5439712858094978,5.238231318352881,4.621352106981817,4.620207334766704,24.413103481237787,0.9500007629394602,-3.5581395198583863,-4.256500053405759,-11.098768871850133,2.5857687650386154,-7.67763446262795,-0.8353656441835682,1.268661689697062,20.23810064441124,1.0432959652416365,3.4211344092221885,10,1.7549991607666016,4.629999160766602,5.017499923706055,4.519998550415039,4.060001373291023,1,0.048260896102241935,1.7857030946655423,46.59000015258789,1.6829334102475833,46.5,1.105265271294463,46.72000122070313,0.048260896102241935
3345,2018-10-10,46.099998474121094,47.22999954223633,45.15999984741211,46.18999862670898,616400.0,0.002173879872197748,-1.1015252999963208,0.1578950890765626,7.8014139625989145,12.225406105182907,0.998747845903992,4.6762459990609955,4.569763336668025,4.563224822126855,25.61400993791781,2.0699996948242188,-3.965354896502319,-3.7110015869140653,-10.40884738361428,2.986844209786149,-7.059924485264169,-0.36207868856396175,-0.4399986267089844,45.41056837154788,26.961886853823774,3.3489228983501063,10,0.8000011444091797,4.280000686645508,5.007501602172852,4.420000076293945,5.1100006103515625,2,0.06377445854052821,-1.2352999255010892,46.0,1.7857030946655423,46.59000015258789,1.6829334102475833,46.5,0.06377445854052821
3346,2018-10-11,45.6500015258789,46.540000915527344,45.47999954223633,46.099998474121094,644400.0,-0.009761322410776319,-1.683544670536085,4.999957614547161,8.549223694021705,11.05586005610089,1.1670085873610105,4.591385221609009,5.080380496715257,5.04527574756068,26.601236662092703,1.0600013732910156,-4.1038746390267775,-3.6719985961914148,-10.063584072219939,2.7195868798371094,-6.867791334205677,-0.47620585817715266,1.579998016357429,23.671582159745196,3.1645750180800043,3.1957927380142634,10,1.2449989318847727,4.729997634887702,5.50999832153321,4.86999702453614,6.229999542236328,3,0.05848845738661601,-1.1015252999963208,46.099998474121094,-1.2352999255010892,46.0,1.7857030946655423,46.59000015258789,0.05848845738661601
3347,2018-10-12,46.459999084472656,46.7599983215332,45.25,46.11000061035156,524200.0,0.01774364800699013,2.178954046804478,-0.7777796615916598,18.654795918466277,11.134055798237767,0.15545183476780977,3.285092036842407,4.253978065031518,4.27492248302309,27.67495788759756,1.5099983215332031,-4.248300979508265,-2.4400009155273423,-8.379414345369923,3.499412514315239,-5.409707630448629,0.5297057993939447,0.7700004577636719,62.80190476892514,40.848666305503514,2.969706714921289,10,0.060001373291015625,3.9200000762939453,4.75,4.034999847412109,6.3300018310546875,4,0.04433924696265201,-1.683544670536085,45.6500015258789,-1.1015252999963208,46.099998474121094,-1.2352999255010892,46.0,0.04433924696265201
3348,2018-10-15,47.6500015258789,47.9900016784668,46.38000106811523,46.38000106811523,432300.0,0.025613483961603345,-1.5354331181684766,3.6285885558583106,36.68965306775323,13.740561584948294,-1.0282403198557972,1.647129810901795,3.0191511770950186,3.1320462632067105,28.815220014753805,1.6100006103515696,-4.135256520287243,-0.9119985580444379,-6.272311205677703,4.448314089588827,-3.5921548818610702,1.7681577657721945,-2.400001525878899,87.98586810591617,61.18713691133062,2.680156323816633,10,-1.075000762939446,2.7299976348877024,3.9324989318847727,2.8449974060058665,5.849998474121101,0,0.041972716389395925,2.178954046804478,46.459999084472656,-1.683544670536085,45.6500015258789,-1.1015252999963208,46.099998474121094,0.041972716389395925
3349,2018-10-16,48.63999938964844,48.95000076293945,47.31000137329102,47.75,506300.0,0.02077644978105342,1.172181549017518,0.7007866683887866,44.09256194353507,17.638167666556875,-2.0276720366591974,0.25432525590316857,2.007803763112676,2.1965275405557705,30.27179924071734,1.6399993896484304,-3.9349365182060865,0.34199924468994425,-4.3905430016567735,5.074541491036662,-2.024271878483418,2.7082703678633067,-3.3899993896484375,91.8205462162037,60.94147047468172,2.366271123173359,10,-1.5849990844726562,1.739999771118164,3.1324996948242188,1.8799991607666016,5.020000457763672,1,0.036184254899580104,-1.5354331181684766,47.6500015258789,2.178954046804478,46.459999084472656,-1.683544670536085,45.6500015258789,0.036184254899580104
3350,2018-10-17,47.90999984741211,48.58000183105469,47.22000122070313,48.43000030517578,666300.0,-0.01500821446127909,2.317060462692868,-0.5842705779484629,47.883599218491405,21.884709724624297,-1.2381933175200004,0.6373868234212523,2.7452492238559643,2.9674147800324846,32.53626517190538,1.4199981689453054,-3.633008666325132,-0.14700031280517578,-4.395389413317922,4.10138878770757,-2.2711948630615524,1.9771942374512008,-2.51199981689453,71.89187294380127,36.361683547591625,2.1241945502563744,10,-0.8549995422363281,2.469999313354492,3.9125003814697266,2.645000457763672,5.090000152587891,2,0.04487584079996698,1.172181549017518,48.63999938964844,-1.5354331181684766,47.6500015258789,2.178954046804478,46.459999084472656,0.04487584079996698
3351,2018-10-18,47.20000076293945,48.27000045776367,47.08000183105469,47.88000106811523,364500.0,-0.01481943407918851,-1.5869586850878212,1.3076917433884616,45.88087404481426,25.879350682370447,-0.5061757297925951,0.9187898470451472,3.4732955474186014,3.7144283460872316,34.573007354427354,1.1899986267089844,-3.3311998091795516,-0.5549993515014648,-4.042683243962237,2.9326845409593076,-2.2988412977318546,1.188842594728925,-1.659920703124996,52.70271245539641,14.632453719626518,1.7438419462303867,10,-0.14500045776367188,3.1799983978271484,4.897499084472656,3.6299991607666016,5.119998931884766,3,0.08495759018465487,2.317060462692868,47.90999984741211,1.172181549017518,48.63999938964844,-1.5354331181684766,47.6500015258789,0.08495759018465487
3352,2018-10-19,48.599998474121094,48.91999816894531,47.29999923706055,47.56000137329102,497700.0,0.029660967977799046,-1.0769198792013597,-1.5294068148414153,60.04785715133132,31.29590486710928,-1.7622852204174464,-0.7936146304776202,2.0967019198508865,2.345591415903911,36.42733750300357,1.7199974060058594,-2.865950275888551,1.017498397827147,-1.8644084795377367,3.8994052751920307,-0.42345504085529484,2.458451836509589,-2.9235215861816357,86.38123228095178,42.71535929566937,1.4409534386824427,10,-1.5449981689453125,1.7600021362304688,3.7325000762939453,2.4650001525878906,3.8000030517578054,4,0.06748976742747637,-1.5869586850878212,47.20000076293945,2.317060462692868,47.90999984741211,1.172181549017518,48.63999938964844,0.06748976742747637
3353,2018-10-22,48.18999862670898,49.1500015258789,47.93999862670898,48.63999938964844,458300.0,-0.008436211116970238,-1.5473724787882543,-0.43269424749385677,55.08981680296033,36.07664397821917,-1.2309000319231629,-0.6708240835792338,2.552904016975539,2.788037352219604,37.28907678044339,1.2100028991699219,-2.423549357906211,0.767998695373528,-1.513788262581926,3.049785653328982,-0.3728947836042025,1.9088921743512586,-2.3825807837695194,53.62304151202074,6.899327918379072,1.1408934789777276,10,-1.0349979400634695,2.050001144409187,4.30000019073487,2.875000000000007,3.4799995422363352,0,0.09545553890654901,-1.0769198792013597,48.599998474121094,-1.5869586850878212,47.20000076293945,2.317060462692868,47.90999984741211,0.09545553890654901
3354,2018-10-23,47.88999938964844,48.18000030517578,47.0099983215332,47.81000137329102,449800.0,-0.0062253423035847355,2.545461376181256,-0.1777730682829467,57.428214791041476,41.59073295915723,-0.7091893023256262,-0.5311601769194283,2.9046315569805756,3.1078905800706593,37.84429165804108,1.1800003051757741,-1.965915270102613,0.5524995803832979,-1.5071563212967476,2.6121554820633435,-0.4773283704567248,1.5823275312233207,-1.8820265257326128,41.12148366545526,-8.026901232115314,1.0298279508400245,10,-0.6899986267089844,2.065000534057617,4.72499942779541,3.174999237060547,4.630001068115234,1,0.11714346798601505,-1.5473724787882543,48.18999862670898,-1.0769198792013597,48.599998474121094,-1.5869586850878212,47.20000076293945,0.11714346798601505
3355,2018-10-24,47.77999877929688,48.63999938964844,47.52000045776367,47.9900016784668,550700.0,-0.0022969432397890177,-2.068492148512006,-2.625101330408804,56.54320220178923,46.92339723779807,-0.3752845631754482,-0.5958370923322107,3.032621311665217,3.2237350426154947,37.97460573494762,1.1199989318847656,-1.530604019253822,0.5339990615844812,-1.2439042967951721,2.3119024199641345,-0.3549526176053419,1.4229507407743043,-1.5835041956632736,35.98127592519685,-14.269749204257003,0.888951679189826,10,-0.579998016357429,1.9300003051757741,4.957500457763665,3.2849998474121023,4.819999694824212,2,0.12306406903181077,2.545461376181256,47.88999938964844,-1.5473724787882543,48.18999862670898,-1.0769198792013597,48.599998474121094,0.12306406903181077
3356,2018-10-25,47.59000015258789,47.91999816894531,47.16999816894531,47.6500015258789,451700.0,-0.003976530589433924,1.5000222525987856,0.28571688071058965,56.75341846060905,51.156577520258374,0.1328089151504912,-0.48090000805424893,3.226844182878878,3.4337008201823025,37.761974915647585,0.75,-1.0677772986961571,0.37600040435791016,-1.3496004737100762,2.1016012824258965,-0.48680003467608657,1.2388008433919069,-1.216295152419562,27.102848718958928,-24.855988497638382,0.8628004390339948,10,0.17500114440917258,2.1199989318847656,5.41249942779541,3.4749984741210938,4.329998016357422,3,0.11367934082929221,-2.068492148512006,47.77999877929688,2.545461376181256,47.88999938964844,-1.5473724787882543,48.18999862670898,0.11367934082929221
3357,2018-10-26,45.27999877929688,47.209999084472656,45.13000106811523,47.209999084472656,739500.0,-0.04853963786266968,1.1554380180970865,32.165935533095436,43.63458350988843,51.9282364582734,2.523162142181711,1.7145998390143902,5.496583645656038,5.755868342498012,37.470597586605464,2.4599990844726634,-0.6180488020951387,-1.8055009841918874,-3.705622188153008,0.09462021976923296,-2.7555615861724476,-0.8554403822113272,3.870002746582017,3.73128592291501,-47.45612002641843,0.9500606019805593,10,1.860002517700181,4.135002136230462,7.7150001525878835,5.784999847412102,4.74000167846679,4,0.155477056212868,1.5000222525987856,47.59000015258789,-2.068492148512006,47.77999877929688,2.545461376181256,47.88999938964844,0.155477056212868
3358,2018-10-29,45.5099983215332,46.790000915527344,44.97999954223633,45.84000015258789,842900.0,0.005079495327669603,-1.6043196662824524,0.1709853776549702,47.53271788457321,52.310476007277636,2.187744533120515,1.447778852427426,5.2004400624832385,5.530234923056248,37.105840300481205,1.8100013732910156,-0.1507263449255447,-1.5050014495849595,-3.5314111259701306,0.5214082268002116,-2.518206287777545,-0.49179661139237396,3.5596031951904195,14.48084156811163,-38.94341343269499,1.0132048381925858,10,1.555002212524414,3.105001449584961,7.687500953674316,5.555000305175781,4.540000915527344,0,0.15139537373012102,1.1554380180970865,45.27999877929688,1.5000222525987856,47.59000015258789,-2.068492148512006,47.77999877929688,0.15139537373012102
3359,2018-10-30,46.90999984741211,47.11999893188477,45.58000183105469,45.79999923706055,536300.0,0.030762504449851624,1.0130697117781895,-3.363619549637028,53.60642010954948,52.94634499517297,0.5772382106993561,0.014662812005674652,3.7469422442385394,4.129053028641138,36.60576558150079,1.6100006103515696,0.22312641559947366,-0.08349990844726562,-2.1045080759091235,1.9375082590145922,-1.0940039921781946,0.9270041752836633,1.9960175903320234,52.73225097373799,-1.6352215474992349,1.0105040837309274,10,0.1550006866455078,1.2800006866455078,5.960000038146973,4.154998779296875,3.2099990844726634,1,0.10147086627619761,-1.6043196662824524,45.5099983215332,1.1554380180970865,45.27999877929688,1.5000222525987856,47.59000015258789,0.10147086627619761
3360,2018-10-31,45.56000137329102,47.38999938964844,45.31000137329102,46.959999084472656,813600.0,-0.02877847961015423,-1.189474233696676,-1.2612585057392196,49.62901813161505,53.36280544926195,1.7420261523603457,1.3437722673782204,5.030522864213246,5.456915918543416,35.71809876244577,2.0799980163574148,0.29851083789355215,-1.3764984130859332,-3.4943447662953773,0.7413479401235108,-2.4354215896906553,-0.3175752364812112,3.1889753486327947,19.72796265228004,-36.931015694894015,1.0589231766047231,10,1.5049991607665945,2.084999084472649,6.919998168945305,5.504997253417962,3.3799972534179545,2,0.1527655591457655,1.0130697117781895,46.90999984741211,-1.6043196662824524,45.5099983215332,1.1554380180970865,45.27999877929688,0.1527655591457655
3361,2018-11-01,44.0,46.81999969482422,41.18000030517578,46.27000045776367,4878200.0,-0.03424059100677623,2.3471817075586494,1.6214315492328442,40.45031207665884,51.185300440965,3.1294687395449046,2.834896368046259,6.492036869278628,6.957543140646159,35.37500354987323,5.6399993896484375,0.19108033887562215,-2.800499725341794,-5.293069171958528,-0.30793027872505974,-4.046784448650158,-1.5542150020334304,4.598217634736315,45.41062979985429,-10.038750667575911,1.246284723308367,11,1.1650009155273438,1.5149993896484375,8.175000190734863,7.064998626708984,7.709999084472656,3,0.19545451077547948,-1.189474233696676,45.56000137329102,1.0130697117781895,46.90999984741211,-1.6043196662824524,45.5099983215332,0.19545451077547948
3362,2018-11-02,44.68000030517578,45.61999893188477,42.77000045776367,42.77000045776367,2779900.0,0.015454552390358645,-1.9842918343502607,-0.8414094547336687,37.99513988256774,49.28589189425471,2.0505809355013227,2.1202621113039015,5.70330130210229,6.226629557492203,34.85069420861685,2.849998474121101,0.0963894264657128,-2.0294994354248033,-4.695143798367575,0.636144927517968,-3.362321616896189,-0.6966772539534176,3.4731242897869024,56.36071684376447,4.819323749433714,1.3328221814713856,11,0.22999954223632812,0.4850006103515625,6.974998474121094,6.384998321533203,9.369998931884766,4,0.16204113281822963,2.3471817075586494,44.0,-1.189474233696676,45.56000137329102,1.0130697117781895,46.90999984741211,0.16204113281822963
3363,2018-11-05,45.81999969482422,47.04999923706055,44.61000061035156,44.61000061035156,1460500.0,0.025514757875155558,-3.033058632887129,0.6335074246796952,38.73801736845535,47.20920329174514,0.6023907564574245,0.9693157755166482,4.423984709676802,5.035442226105715,33.85854274172112,2.4399986267089844,0.09285220308392894,-0.8510000228881864,-3.545992241436622,1.843992195660249,-2.198496132162404,0.49649608638603127,1.9147374427512531,74.7181976443473,27.103965709520722,1.3474961092742193,11,-0.9099998474121094,-0.654998779296875,5.127500534057617,5.244998931884766,8.84000015258789,0,0.09166304650617185,-1.9842918343502607,44.68000030517578,2.3471817075586494,44.0,-1.189474233696676,45.56000137329102,0.09166304650617185
3364,2018-11-06,48.22000122070313,49.02999877929688,45.6500015258789,45.790000915527344,1420800.0,0.052378907504663674,-1.494463760363731,2.008266234544165,51.09232347883222,46.603550100305476,-1.9510511012104033,-1.3237084606107103,1.9309588125213182,2.59114245164546,32.26441854526183,3.379997253417983,-0.11301014925722086,1.4380014419555707,-1.32269695518103,4.198699839092171,0.05765224338727393,2.8183506405238674,-7.040000915527351,89.68155775744353,43.27366817696067,1.3803491985682996,11,-3.115001678466804,-3.0550003051757884,2.4999971389770437,2.8349971771240163,5.789997100830071,1,0.03795101555434455,-3.033058632887129,45.81999969482422,-1.9842918343502607,44.68000030517578,2.3471817075586494,44.0,0.03795101555434455
3365,2018-11-07,49.040000915527344,49.11000061035156,47.40999984741211,48.27999877929688,782700.0,0.01700538519422823,2.7777730682829653,0.31275804147501224,56.43356731033685,46.56801108360857,-2.875961601461455,-2.0154926057214624,1.0610070404929388,1.741222301733579,30.279807806594327,1.7000007629394531,-0.23074788716738226,2.1110010147094727,-0.8054920822239708,5.027494111642916,0.6527544662427474,3.569247563176198,-7.703000640869142,99.11728004879734,51.29538029730751,1.4582465484667222,11,-3.895000457763672,-3.875,1.679997444152832,2.0149974822998047,2.2199974060058594,2,0.02202279763855941,-1.494463760363731,48.22000122070313,-3.033058632887129,45.81999969482422,-1.9842918343502607,44.68000030517578,0.02202279763855941
3366,2018-11-08,48.31999969482422,49.209999084472656,47.9900016784668,48.93000030517578,726800.0,-0.014681916950681662,1.0854689150592747,-0.8026301259850499,48.97210454172947,47.16106897603535,-2.2814377946073066,-1.1438515424942608,1.6994155590149802,2.405576260878064,28.16387928915401,1.2199974060058594,-0.3748173126887693,1.2574998855590849,-1.6569207393194318,4.171920510437602,-0.19971042688017349,2.7147101979983432,-6.672079406738284,86.18013075410776,41.44970394692584,1.457210312439259,11,-3.125,-3.125,1.8350000381469727,2.309999465942383,3.4000015258789134,3,0.012831103803818245,2.7777730682829653,49.040000915527344,-1.494463760363731,48.22000122070313,-3.033058632887129,45.81999969482422,0.012831103803818245
3367,2018-11-09,48.52000045776367,48.709999084472656,47.97999954223633,48.18999862670898,738400.0,0.0041390886631333945,1.0563393902923888,-0.54098606698853,51.2304315471111,47.57192604965067,-2.205437136544269,-1.2454648102839911,1.4426422962908276,2.143021709678891,25.840443216970737,0.7299995422363281,-0.5081721678024564,1.3545005798339815,-1.615344240957235,4.324345400625198,-0.13042183056162315,2.839422990229586,-6.418355441894533,85.00002487846868,39.68449182854851,1.4849224103956067,11,-3.325000762939453,-3.325000762939453,1.2724990844726562,2.1099987030029297,2.829998016357422,4,0.06574605516514476,1.0854689150592747,48.31999969482422,2.7777730682829653,49.040000915527344,-1.494463760363731,48.22000122070313,0.06574605516514476
3368,2018-11-12,49.6500015258789,50.11999893188477,48.209999084472656,48.27999877929688,604300.0,0.023289387004414408,-1.5297975434394973,4.1515004392656,56.179780397821325,47.85785497056977,-3.0021262386347445,-2.3378090745601057,0.24010440472491013,0.9587977926480065,24.520841276008177,1.9099998474121165,-0.6091921850311195,2.3845016479492145,-0.7821968926963905,5.5512001885948195,0.8011523776264085,3.9678509182720205,-7.121855265893551,89.48551054248071,41.83675743846609,1.5833492703228038,11,-4.000001907348626,-4.000001907348626,-0.07000160217284446,0.9799976348877024,1.1800003051757884,0,0.08862029357417556,1.0563393902923888,48.52000045776367,1.0854689150592747,48.31999969482422,2.7777730682829653,49.040000915527344,0.08862029357417556
3369,2018-11-13,50.4000015258789,50.58000183105469,49.540000915527344,49.9900016784668,977300.0,0.015105739717028666,1.7012994733739244,0.2992693616381426,58.803769781044615,48.877271820506394,-3.5816572058706697,-3.108571596651309,-0.5761801266220843,0.16046136155150492,24.001042745218406,1.0400009155273438,-0.35900600937277005,3.046501541137687,-0.3690626681566016,6.462065750431975,1.3387194364905426,4.754283645784831,-7.264507052141596,94.3217604877031,43.33010234480136,1.7077821046471429,11,-4.520000457763665,-4.520000457763665,-1.0925016403198171,0.22999763488770242,-0.49000167846678977,1,0.084523773661908,-1.5297975434394973,49.6500015258789,1.0563393902923888,48.52000045776367,1.0854689150592747,48.31999969482422,0.084523773661908
3370,2018-11-14,50.06000137329102,51.02999877929688,49.790000915527344,50.6500015258789,896400.0,-0.006746034569330206,-1.1946844100559502,-1.439025297965174,58.21690009152228,50.851337155491215,-2.8342559666790095,-2.7397061819186135,-0.34163177286438184,0.44470750062531295,23.409021145738624,1.2399978637695384,-0.15847436484102673,2.599001312255865,-1.0196115933552363,6.217614217866966,0.7896948594503144,4.408307765061416,-6.18005616382198,68.19679840508101,13.597466290865803,1.8093064528055511,11,-3.1600017547607493,-3.9550018310546946,-0.8675022125244212,0.5699977874755788,-1.7000007629394602,2,0.07890525049704977,1.7012994733739244,50.4000015258789,-1.5297975434394973,49.6500015258789,1.0563393902923888,48.52000045776367,0.07890525049704977
3371,2018-11-15,51.209999084472656,51.25,49.15999984741211,49.93000030517578,693200.0,0.02297238672860291,2.073528256796329,-2.169488895354528,71.37706968600678,54.560440466984446,-3.1893555468200034,-3.767018451192726,-1.58750426811212,-0.7523683278793101,22.72677706414623,2.0900001525878906,-0.09611876065558533,3.54849910736084,-0.43518011456733063,7.53217832928901,1.5566594963967546,5.540338718324925,-6.4720474466242734,98.77673058325196,36.183811115207135,1.991839610964084,11,-3.279998779296875,-4.994998931884766,-2.5699996948242188,-0.8299999237060547,-0.75,3,0.0009763569215861523,-1.1946844100559502,50.06000137329102,1.7012994733739244,50.4000015258789,-1.5297975434394973,49.6500015258789,0.0009763569215861523
3372,2018-11-16,51.88000106811523,52.34000015258789,50.97000122070313,50.97000122070313,623100.0,0.013083421121280914,-2.010987168362352,0.7109380587940666,72.25716435074732,58.28479013168355,-3.05153333222691,-4.404513229305415,-2.3756192415124886,-1.4582064775762973,22.72427528400959,1.3699989318847585,0.16324628197344992,4.054500961303702,-0.3406668842520162,8.449668806859421,1.8569170385258431,6.252084884081562,-6.230362659565621,88.86201052043339,19.349488079447553,2.19758392277786,11,-2.885000228881829,-5.120000839233391,-3.2425012588500906,-1.5000019073486257,-1.720001220703118,4,-0.0030840370878563172,2.073528256796329,51.209999084472656,-1.1946844100559502,50.06000137329102,1.7012994733739244,50.4000015258789,-0.0030840370878563172
3373,2018-11-19,52.790000915527344,52.93000030517578,52.099998474121094,52.56999969482422,798500.0,0.017540474723918065,2.32000732421875,0.24175962372826315,71.27351510462402,60.52714475677152,-3.2060103214751834,-5.219846934370402,-3.401073545469089,-2.398476001592087,23.060097079022547,1.049999237060554,0.7569083906720451,4.7345006942748995,-0.1904846898606749,9.659486078410474,2.272008002207116,7.196993386342683,-6.069904627931614,96.28648878914238,23.63305199447693,2.462492692067787,11,-2.6200008392333984,-5.7350006103515625,-4.340001106262207,-2.410001754760742,-2.979999542236321,0,-0.02727793931488065,-2.010987168362352,51.88000106811523,2.073528256796329,51.209999084472656,-1.1946844100559502,50.06000137329102,-0.02727793931488065
3374,2018-11-20,53.5,53.77000045776367,52.22999954223633,52.5,752100.0,0.013449499377898633,1.0,4.545429324455542,80.12138142937648,63.15912410333149,-3.4512091422098905,-5.784588257154596,-4.211630677326255,-3.1242254350471086,22.936224713760936,1.5400009155273438,1.4132828574247753,5.163999748229983,-0.32771874197477757,10.655718238434744,2.418140503127603,7.909858993332364,-5.66212098923986,94.14315787383201,14.1838381687446,2.7458592451023813,11,-2.625,-6.024999618530273,-5.022500038146973,-3.1200008392333984,-2.7900009155273438,1,-0.049906507830753455,2.32000732421875,52.790000915527344,-2.010987168362352,51.88000106811523,2.073528256796329,51.209999084472656,-0.049906507830753455
3375,2018-11-21,53.65999984741211,54.099998474121094,53.2400016784668,53.41999816894531,677300.0,0.002990651353497409,-1.8666815017325238,0.24000167846679688,91.0016881165083,67.82907783386247,-3.2262146200939696,-5.777712944736216,-4.505285220318541,-3.2964907547419173,23.311859833978563,0.8599967956542969,2.0427808814741866,5.029999542236325,-0.9447231831217238,11.004722267594374,2.0426381795573008,8.01736090491535,-4.635696547251264,91.0931427322661,6.484246864054228,2.9873613626790236,11,-2.6200008392333984,-6.020000457763672,-4.942500114440918,-3.280000686645508,-2.9599990844726562,2,-0.06988445789533215,1.0,53.5,2.32000732421875,52.790000915527344,-2.010987168362352,51.88000106811523,-0.06988445789533215
3376,2018-11-23,53.0,53.75,52.709999084472656,53.459999084472656,237600.0,-0.012299661745972634,1.0,-1.9166494476674878,85.37414193655546,71.62282343268961,-2.04790198062161,-4.945169719906673,-4.0029049854779615,-2.659584646848238,23.33743881911975,1.0400009155273438,2.329627685219201,4.099499702453613,-2.1600466475331004,10.359046052440327,0.9697265274602529,7.229272877446974,-2.960557665047105,64.85624794335223,-22.362285681724387,3.129773174993357,11,-1.845001220703125,-5.3600006103515625,-4.282500267028809,-2.6200008392333984,-1.9399986267089773,4,-0.0875471582952535,-1.8666815017325238,53.65999984741211,1.0,53.5,2.32000732421875,52.790000915527344,-0.0875471582952535
3377,2018-11-26,52.31999969482422,53.7400016784668,51.68999862670898,53.22999954223633,1176300.0,-0.012830194437278841,1.1243509593053782,1.9782644751463685,78.76105417948929,74.13185385287495,-0.8629321406217656,-3.9112390343843444,-3.4745896719659015,-2.0172453121206644,21.96015209176774,2.0500030517578196,2.4702747217461436,3.0674993515014677,-3.126232397546893,9.261231100549828,-0.029366523022709146,6.1643652260256445,-1.468446132037684,26.141124813420358,-60.07025439883709,3.0968658745241795,11,-0.6900005340576172,-4.680000305175781,-3.6024999618530273,-1.9400005340576172,0.220001220703125,0,-0.035550470588698535,1.0,53.0,-1.8666815017325238,53.65999984741211,1.0,53.5,-0.035550470588698535
3378,2018-11-27,52.4000015258789,52.6500015258789,51.25,52.29999923706055,803000.0,0.001529086993909079,3.6666539510577074,-0.10989264350180103,73.27393509239809,75.73964999858089,-0.5719726021603364,-3.634959100774374,-3.6926776469063896,-2.1424895334764784,20.337692034786677,1.4000015258788991,2.8261907411194542,2.8030010223388615,-3.2797238129606185,8.885725857638342,-0.23836139531088207,5.844363439988605,1.6999969482421946,40.350952336335766,-43.54515844724166,3.041362417649742,11,-0.7700023651122976,-4.760002136230462,-3.6925010681152273,-2.0200023651122976,1.1399993896484446,1,-0.04274812239004455,1.1243509593053782,52.31999969482422,1.0,53.0,-1.8666815017325238,53.65999984741211,-0.04274812239004455
3379,2018-11-28,51.66999816894531,52.47000122070313,51.31999969482422,52.08000183105469,798600.0,-0.013931361367862882,-1.0720736820400156,-4.09994278085095,64.7918738859506,76.47020264240626,0.3990938289039434,-2.666792063941479,-3.096293538352171,-1.4487010527871718,18.95878290858762,1.1500015258789134,3.1464791446408356,1.8349977493286147,-4.177135410033749,7.847130908690978,-1.1710688303525671,4.8410643290097966,2.373000335693362,14.736785747747987,-64.45658439196633,3.0060665796811823,11,-0.03999900817871094,-4.029998779296875,-2.9724979400634766,-1.289999008178711,2.660003662109375,2,-0.035997616829260615,3.6666539510577074,52.4000015258789,1.1243509593053782,52.31999969482422,1.0,53.0,-0.035997616829260615
3380,2018-11-29,52.52000045776367,52.9900016784668,50.9900016784668,51.61000061035156,799300.0,0.016450596457137534,1.1621594871403622,-2.219491998511351,73.2815798076668,76.68181487814626,-0.07293013870810228,-3.1290622034102995,-4.0344298323002405,-2.326830364373194,17.622361427949667,2.0,3.3429052637540835,2.3370000839233427,-3.4341407928698047,8.10814096071649,-0.5485703544732345,5.22257052231992,1.467138076782227,55.43477209243183,-21.92988460749352,2.885570438396575,11,0.0149993896484375,-4.880001068115234,-3.942500114440918,-2.1400012969970703,2.5,3,-0.034463087538367576,-1.0720736820400156,51.66999816894531,3.6666539510577074,52.4000015258789,1.1243509593053782,52.31999969482422,-0.034463087538367576
3381,2018-11-30,52.599998474121094,53.90999984741211,52.38000106811523,52.459999084472656,653600.0,0.0015231914634454835,-9.200147503877899,0.15384550892681229,72.92132341626947,76.75561032987095,0.07261466819751661,-2.66855324220505,-4.2198908107398125,-2.4296662873078247,14.710350530748133,1.529998779296882,3.452490532594389,1.9869981765747085,-3.0834156101340824,7.057411963283499,-0.5482087167796834,4.5222050699291,-1.6099967956542969,55.136911138400436,-20.38361473754206,2.535206893354394,11,-0.05499839782714844,-4.959999084472656,-4.144998550415039,-2.219999313354492,3.770000457763679,4,-0.03612163053800144,1.1621594871403622,52.52000045776367,-1.0720736820400156,51.66999816894531,3.6666539510577074,52.4000015258789,-0.03612163053800144
3382,2018-12-03,51.91999816894531,52.77000045776367,50.81000137329102,52.36000061035156,771400.0,-0.012927762830836187,2.1111043832613676,-3.1428882833787464,63.43192552270363,75.88432259854646,0.8480686994108169,-1.494988633500114,-3.61706634360651,-1.7821187452508411,11.351499022664463,1.9599990844726491,3.599250268592968,0.9449979782104521,-3.310155724823879,5.200151681244783,-1.18257887330671,3.072574829727614,1.9900016784667969,35.80636587148633,-36.38010370831855,2.1275768515171647,12,0.5350017547607422,-4.279998779296875,-3.182497978210449,-1.539999008178711,5.240001678466797,0,-0.016563883397220036,-9.200147503877899,52.599998474121094,1.1621594871403622,52.52000045776367,-1.0720736820400156,51.66999816894531,-0.016563883397220036
3383,2018-12-04,50.02000045776367,52.45000076293945,49.7599983215332,52.22000122070313,882200.0,-0.03659471837805417,1.0225583426430118,4.9999739908447935,48.02082824210451,72.31759446662736,2.5857386324812097,0.7755591912844864,-1.7969592335415214,0.0724516514421154,9.27965321149685,2.69000244140625,3.4080020269879014,-1.1649997711181612,-4.7030954819363515,2.373095939700029,-2.934047626527253,0.6040480842909304,3.8899993896484375,6.2651094128309825,-60.51391503034533,1.769047855409095,12,1.9099979400634766,-2.3800010681152344,-1.7424993515014648,0.3449993133544922,7.970001220703125,1,0.05037985675133161,2.1111043832613676,51.91999816894531,-9.200147503877899,52.599998474121094,1.1621594871403622,52.52000045776367,0.05037985675133161
3384,2018-12-06,50.04999923706055,50.18000030517578,48.40999984741211,49.86000061035156,724900.0,0.0005997356861722203,6.866655363879117,-0.08636298219057152,49.946167194592206,67.75586991974778,2.2516803900912308,0.9377686458593075,-1.8494741900870437,0.011588265210441762,8.77360995160648,1.7700004577636719,3.1314783645967097,-1.2265008926391587,-4.5285142967932615,2.075512511514944,-2.8775075947162136,0.4245058094378962,3.6940005493164065,29.818170720880683,-35.262108413628596,1.6510067020770516,12,1.1100006103515625,-2.4099998474121094,-2.2099990844726562,0.23999977111816406,8.770000457763672,3,0.06973030432900695,1.0225583426430118,50.02000045776367,2.1111043832613676,51.91999816894531,-9.200147503877899,52.599998474121094,0.06973030432900695
3385,2018-12-07,50.11999893188477,50.72999954223633,49.70000076293945,50.02000045776367,567500.0,0.0013985953225028602,-1.7837885208210902,0.526311562631796,43.361755373447615,63.087826968291346,1.817894969455395,1.0043202618463951,-1.942607992669032,-0.09301447781732719,8.167558383291528,1.029998779296875,2.8018594459220054,-1.210501098632804,-4.391625890624013,1.9706236933584051,-2.8010634946284085,0.3800612973628006,3.3039608581542907,31.090892444957515,-28.499019993328762,1.5905623959956046,12,1.0400009155273366,-2.4799995422363352,-2.4924983978271555,0.1700000762939382,8.569999694824205,4,0.08399846346548179,6.866655363879117,50.04999923706055,1.0225583426430118,50.02000045776367,2.1111043832613676,51.91999816894531,0.08399846346548179
3386,2018-12-10,48.93999862670898,50.04999923706055,47.849998474121094,50.04999923706055,1148000.0,-0.023543502201176514,2.9639631589799986,-11.100175478751094,33.14219019587945,58.019064303445816,2.638931144898173,2.353833154822439,-0.7554421115294971,1.0517163665057296,7.893115749804617,2.270000457763679,2.232715352573578,-2.421501350402842,-5.489161207076528,0.6461585062708437,-3.955331278739685,-0.8876714220659991,4.1831235667724656,22.154465713871314,-32.33925918490502,1.5338299283368435,12,1.9400005340576243,-1.2999992370605398,-1.5849981307983327,1.3500003814697337,11.020000457763679,0,0.12423379651949018,-1.7837885208210902,50.11999893188477,6.866655363879117,50.04999923706055,1.0225583426430118,50.02000045776367,0.12423379651949018
3387,2018-12-11,51.709999084472656,53.2599983215332,49.40999984741211,49.40999984741211,1522900.0,0.05659992920906931,-2.3478258706220116,-2.072070245377676,44.89602247570206,54.865962901590706,-0.25333881646160705,-0.17383987415259838,-3.4736911628924005,-1.74291367983178,6.97636503820693,4.319999694824226,1.5724161274564423,0.18899917602539062,-2.573096835097097,2.951095187147878,-1.1920488295358496,1.5700471815866308,-3.8600006103515625,71.34936634421545,21.22747583447522,1.381048005561243,12,-0.8299999237060547,-3.2749996185302734,-6.369998931884766,-3.3199996948242188,6.920001983642571,1,0.0901179642219605,2.9639631589799986,48.93999862670898,-1.7837885208210902,50.11999893188477,6.866655363879117,50.04999923706055,0.0901179642219605
3388,2018-12-12,54.04999923706055,55.09000015258789,51.70000076293945,52.52999877929688,1576400.0,0.045252372732888624,-1.1320774408391383,0.6608699834641081,52.25224859323309,53.47267120239987,-2.609041695552037,-2.2844254058558136,-5.7037006245098425,-4.08763995016902,7.18918754502873,3.3899993896484375,1.069321961472781,2.308999443054198,-0.5255907322161519,5.1435896183245475,0.8917043554190229,3.7262945306893727,-6.200000762939453,85.63534980080857,39.384804558572135,1.4172950876351733,12,-2.5799999237060547,-4.19999885559082,-9.01249885559082,-5.659999847412109,3.799999237060547,2,0.057539327553202346,-2.3478258706220116,51.709999084472656,2.9639631589799986,48.93999862670898,-1.7837885208210902,50.11999893188477,0.057539327553202346
3389,2018-12-13,54.65999984741211,54.90999984741211,53.33000183105469,54.11000061035156,807400.0,0.011285857890138473,2.009522217902932,0.3618414943570121,53.949445934968175,51.32465632765558,-3.0735210352132754,-2.6972007796531585,-6.2078945045352825,-4.684018081775292,7.701474473421557,1.5799980163574219,0.7270196271439247,2.7060001373290987,-0.3368754975700625,5.74887577222826,1.184562319879518,4.227437954778679,-6.520401306152344,94.06077064243385,51.27320497946383,1.5214378174495797,12,-3.190000534057617,-4.289999008178711,-9.622499465942383,-6.270000457763672,3.0699996948242188,3,0.060922097335357916,-1.1320774408391383,54.04999923706055,-2.3478258706220116,51.709999084472656,2.9639631589799986,48.93999862670898,0.060922097335357916
3390,2018-12-14,54.0099983215332,54.56000137329102,53.61000061035156,54.25,559600.0,-0.011891722058057774,1.2092927321519462,-0.43636729343385655,53.992086542025135,49.22140778607287,-2.4472956769560312,-1.8299235836293732,-5.436825567450747,-4.008547352467701,8.211376626358732,1.0499992370605469,0.4966738659046328,1.8584987640380888,-1.179522212671536,4.8965197407477135,0.33948827568328,3.3775092523928976,-5.592383715820311,85.08285109564508,43.22433507446616,1.5190104883548115,12,-2.539999008178711,-2.759998321533203,-8.874998092651367,-5.619998931884766,3.4000015258789062,4,0.08905761012351898,2.009522217902932,54.65999984741211,-1.1320774408391383,54.04999923706055,-2.3478258706220116,51.709999084472656,0.08905761012351898
3391,2018-12-17,51.2599983215332,54.47999954223633,51.06999969482422,53.9900016784668,1101700.0,-0.05091649852734037,-1.1929255165172679,11.374934435349282,46.399453088698685,47.328910848961215,0.10352245084263245,0.9739491741463695,-2.595862021935247,-1.230288806417498,8.59008269873291,3.4099998474121094,0.3428947291952795,-0.8940011978149442,-3.9288406794884807,2.140838283858592,-2.411420938651709,0.6234185430218204,-2.5754882939453125,32.57039392119964,-10.81045544948659,1.517419740836767,12,0.21000099182128906,0.21000099182128906,-6.104997634887695,-2.8699989318847656,5.620002746582024,0,0.14494733805043047,1.2092927321519462,54.0099983215332,2.009522217902932,54.65999984741211,-1.1320774408391383,54.04999923706055,0.14494733805043047
3392,2018-12-18,51.72000122070313,52.790000915527344,50.58000183105469,51.63000106811523,691900.0,0.00897391561124361,-1.018265269685331,-0.03296704832223914,47.748344270478654,47.2986348521139,-0.43341127976401594,0.5284381884372991,-2.950588248459617,-1.6616261201378464,8.872578750625218,2.2099990844726562,0.026630864051639946,-0.4259983062744084,-3.4647199939558533,2.6127233814070365,-1.9453591501151308,1.093362537566314,-2.779271588115243,25.27715773652205,-17.723276263424985,1.5193608438407225,12,-0.2500019073486399,-0.2500019073486399,-6.525001525878913,-3.3300018310546946,5.509998321533196,1,0.15931936715560457,-1.1929255165172679,51.2599983215332,1.2092927321519462,54.0099983215332,2.009522217902932,54.65999984741211,0.15931936715560457
3393,2018-12-19,51.349998474121094,52.77000045776367,51.13000106811523,52.2400016784668,608400.0,-0.007153958581770703,-1.466168173904548,-9.888907726866577,48.91451975722593,47.184007359073206,0.16214287736213606,0.8274520460874584,-2.480339134359916,-1.2515656155757426,8.836459285224606,1.6399993896484446,-0.3172636622923193,-0.7240009307861328,-3.7667105832354224,2.318708721663157,-2.2453557570107776,0.797353895438512,-2.163298020733208,17.78284054998621,-27.603355866206563,1.5213548262246455,12,0.12000083923339844,0.12000083923339844,-6.154998779296875,-2.9599990844726562,5.600002288818359,2,0.1417722066274849,-1.018265269685331,51.72000122070313,-1.1929255165172679,51.2599983215332,1.2092927321519462,54.0099983215332,0.1417722066274849
3394,2018-12-20,50.83000183105469,51.6500015258789,50.04999923706055,50.9900016784668,544300.0,-0.010126517205808039,1.1621659239173971,0.17977446219391452,44.13602135806932,47.27003691292006,0.8989530275435769,1.198616683906991,-1.8450512888948793,-0.6888591070553005,8.50849465784943,1.6000022888183523,-0.5283672542431788,-1.1104976654052763,-4.123923671367727,1.9029283405571746,-2.6172106683865053,0.39621533757595273,-1.407169389698801,17.29494954621192,-25.712256085889923,1.5067130029812261,12,0.6399974822998047,0.6399974822998047,-5.180002212524414,-2.44000244140625,6.5,3,0.13810734586237072,-1.466168173904548,51.349998474121094,-1.018265269685331,51.72000122070313,-1.1929255165172679,51.2599983215332,0.13810734586237072
3395,2018-12-21,49.90999984741211,52.66999816894531,49.41999816894531,50.61999893188477,991300.0,-0.018099585884344793,-2.846148289934631,4.437498509882504,41.1803345776331,48.16316406644824,1.9959270490238623,1.9218053310929406,-0.8212952943605458,0.27212995539410656,7.804348032081437,3.25,-0.4576169014165785,-1.8429996490478544,-4.87255997016311,1.186560672067401,-3.357779809605482,-0.32821948849022675,5.180000305175781,9.683825009480199,-30.475881404825703,1.5147801605576294,12,2.3400001525878906,1.5599994659423828,-4.029998779296875,-1.5200004577636719,8.450000762939453,4,0.15668202201426573,1.1621659239173971,50.83000183105469,-1.466168173904548,51.349998474121094,-1.018265269685331,51.72000122070313,0.15668202201426573
3396,2018-12-24,48.36000061035156,49.72000122070313,48.040000915527344,49.5099983215332,262500.0,-0.031055885429759567,1.1401229933400776,1.6197171747563264,38.957825831175576,47.503364439278634,3.8610300528527404,3.2742358103107136,0.8310929760926342,1.8626624901905302,7.6418446047329835,1.8699989318847656,-0.4432881296494031,-3.160998916625978,-6.484838523563418,0.1628406903114623,-4.822918720094698,-1.4990791131572578,6.616599502563474,6.736835680509869,-32.57012718142387,1.6619198034687193,12,3.2049999237060547,3.1099987030029297,-1.8575010299682617,0.029998779296875,9.369998931884766,0,0.18713811254839752,-2.846148289934631,49.90999984741211,1.1621659239173971,50.83000183105469,-1.466168173904548,51.349998474121094,0.18713811254839752
3397,2018-12-26,50.459999084472656,50.61999893188477,48.31000137329102,48.599998474121094,770800.0,0.043424285517307926,1.1192635185502615,-1.6173950541522233,51.348034718412535,47.40289623096523,1.748998146365281,1.0832866938394048,-1.1661158962095897,-0.22761045948613656,7.992471808561414,2.30999755859375,-0.30876465605413017,-0.9680004119873047,-4.301780052585556,2.365779228610947,-2.6348902322864305,0.6988894083118211,4.239137060546874,51.16275693762849,7.359125028287451,1.666889820299124,12,1.0150012969970703,1.010000228881836,-3.3874988555908203,-2.0699996948242188,7.590000152587891,2,0.12722953032351736,1.1401229933400776,48.36000061035156,-2.846148289934631,49.90999984741211,1.1621659239173971,50.83000183105469,0.12722953032351736
3398,2018-12-27,50.15999984741211,50.31000137329102,48.4900016784668,50.31000137329102,574400.0,-0.005945288198644927,23.26641574690792,-0.08064595519168204,50.331526775305406,47.000905213224925,1.6083024031019804,1.2720867586883742,-0.8030569805697496,0.05971127537839749,8.640455165228808,1.9699974060058594,0.04292584625229523,-1.1559995651245103,-4.502767576399194,2.190768446150173,-2.8293835707618555,0.5173844405128349,4.272770888427736,45.78834102589876,0.20673437165915942,1.6733840056373432,12,1.1400012969970703,1.3099994659423828,-2.282499313354492,-1.7700004577636719,8.529998779296868,3,0.1409489576621077,1.1192635185502615,50.459999084472656,1.1401229933400776,48.36000061035156,-2.846148289934631,49.90999984741211,0.1409489576621077
3399,2018-12-28,49.81000137329102,50.91999816894531,49.45000076293945,50.11000061035156,438400.0,-0.006977641052348327,-1.8823465613511503,1.9999745689434518,49.081216632710515,46.45525300107886,1.338764532677537,1.5553371639616742,-0.4246811597701523,0.40125520259753245,9.211866599560961,1.4699974060058594,0.07760745634143973,-1.4129981994628835,-4.821155662677633,1.9951592637518658,-3.117076931070258,0.29108053214449114,4.367058569736322,38.228974249542475,-8.806162210134254,1.7040787316073764,12,1.4499988555908132,1.6599979400634695,-1.1975011825561594,-1.4200019836425852,8.579998016357415,4,0.14334469369191827,23.26641574690792,50.15999984741211,1.1192635185502615,50.459999084472656,1.1401229933400776,48.36000061035156,0.14334469369191827
3400,2018-12-31,50.709999084472656,50.97000122070313,49.209999084472656,49.97999954223633,648800.0,0.01806861446232011,1.8159948242345245,-2.4333379957530172,55.33454020941517,47.44804045893625,-0.08779848669040291,0.5404976089877707,-1.2617247251768333,-0.48336791016262737,9.518679941829605,1.7600021362304759,-0.15723084517230035,-0.4225004196166964,-3.781414877828041,2.9364140385946484,-2.101957648722369,1.256956809488976,3.2215784974546864,91.12620787884605,39.252486358226875,1.6794572291056722,12,-0.2949981689453125,0.7600002288818359,-1.534998893737793,-2.3199996948242188,7.430000305175781,0,0.13054629986394684,-1.8823465613511503,49.81000137329102,23.26641574690792,50.15999984741211,1.1192635185502615,50.459999084472656,0.13054629986394684
3401,2019-01-02,50.70000076293945,51.70000076293945,49.31000137329102,50.27000045776367,588500.0,-0.00019716666759450607,-1.0340433544683993,0.5890418833119954,46.348523259588944,47.29250479105961,-0.18504946454177684,0.42251716959410146,-1.1647015666626288,-0.4486360685044346,9.1489479934516,2.3899993896484304,-0.49910698139079557,-0.33749885559082315,-3.6284420085946536,2.9534442974130073,-1.982970432092742,1.3079727209110956,2.9959137523318873,70.50146961519931,20.220026907145666,1.6454715765019161,1,-0.2950000762939453,0.7699985504150391,-1.360001564025879,-2.3100013732910156,7.899997711181641,2,0.15108480734010943,1.8159948242345245,50.709999084472656,-1.8823465613511503,49.81000137329102,23.26641574690792,50.15999984741211,0.15108480734010943
3402,2019-01-03,51.06000137329102,52.15999984741211,50.16999816894531,50.5,473300.0,0.00710060364761822,-2.2622843688734493,1.3023278508188452,37.383973633839275,46.011332999572204,-0.7247296074011587,-0.005497572810945428,-1.4768328536206283,-0.7871472117615426,9.576598255587157,1.9900016784667969,-0.8206933055849817,0.06550159454346272,-3.199260196895679,3.3302633859826045,-1.5668793011761082,1.6978824902630336,2.409676597990561,70.02727457934385,23.217448395638748,1.632380895719571,1,-0.7050018310546946,0.40999794006346946,-1.6625022888183665,-2.6700019836425852,7.849998474121087,3,0.1306305912563941,-1.0340433544683993,50.70000076293945,1.8159948242345245,50.709999084472656,-1.8823465613511503,49.81000137329102,0.1306305912563941
3403,2019-01-04,52.540000915527344,53.08000183105469,51.0099983215332,51.290000915527344,1239400.0,0.028985497501582413,-1.2872901395627232,2.2321373832603038,41.66666916581371,45.73696053376602,-2.255349649624776,-1.3565774731405043,-2.877560843994331,-2.2234205890883345,9.589696686117396,2.0700035095214844,-0.789070295335101,1.4195011138915987,-1.8812192255854185,4.720221453368616,-0.23085905584690636,3.069861283630104,0.7124899735240717,86.04649787382527,43.345871272254136,1.6503601697385082,1,-1.9799995422363281,-1.0700016021728516,-2.905001640319824,-4.150001525878906,7.379997253417969,4,0.1048724443380209,-2.2622843688734493,51.06000137329102,-1.0340433544683993,50.70000076293945,1.8159948242345245,50.709999084472656,0.1048724443380209
3404,2019-01-07,53.540000915527344,53.88000106811523,52.5099983215332,52.5099983215332,984500.0,0.019033117293008495,-1.6601928083878548,0.8240020751953125,48.20199864515453,46.517145430157285,-3.163149000669762,-2.194207477999292,-3.7753634453526246,-3.1694437691199937,9.052064954401681,1.3700027465820241,-0.7911682788004839,2.2450010299682646,-1.1839498208685342,5.673951880805063,0.5305256045498652,3.959476455386664,-5.5,92.71948590645597,53.09223806228955,1.7144754254183978,1,-2.5799999237060547,-2.0700016021728516,-3.905001640319824,-5.170000076293945,6.3899993896484375,0,0.09618972026741335,-1.2872901395627232,52.540000915527344,-2.2622843688734493,51.06000137329102,-1.0340433544683993,50.70000076293945,0.09618972026741335
3405,2019-01-08,54.33000183105469,54.52000045776367,53.599998474121094,53.6500015258789,432500.0,0.014755339970459858,-1.3589600633821415,0.6601928083878754,63.81640141751582,49.2792093841951,-3.643377707049524,-2.7959854764843044,-4.448333802607948,-3.9169319138472645,8.947799847724,0.9799995422363281,-0.7669328499615418,2.8245018005371065,-0.8113864801385233,6.460390081212736,1.0065576601992916,4.6424459408749215,-6.173200912475586,96.35319270448171,53.5268842571098,1.8179441403378134,1,-2.9150009155273438,-2.8600025177001953,-4.695002555847168,-6.0800018310546875,4.699996948242195,1,0.07472846349644491,-1.6601928083878548,53.540000915527344,-1.2872901395627232,52.540000915527344,-2.2622843688734493,51.06000137329102,0.07472846349644491
3406,2019-01-09,55.02000045776367,55.290000915527344,54.209999084472656,54.59000015258789,670800.0,0.012700139949463063,1.2268050967437472,0.6323531061719464,64.55027077976969,50.74612450212367,-3.6758614568063948,-3.1696398715877763,-5.004745949389417,-4.565881691329679,8.109801183935586,1.0800018310546875,-0.59178387801024,3.210500335693361,-0.5372032906629443,6.958203962049666,1.3366485225152047,5.084352148871517,-6.6086715576171855,94.72655638819887,47.6281523894145,1.873851813178153,1,-3.1299991607666016,-3.450000762939453,-4.932500839233398,-7.055000305175781,4.930000305175781,2,0.05670663224148553,-1.3589600633821415,54.33000183105469,-1.6601928083878548,53.540000915527344,-1.2872901395627232,52.540000915527344,0.05670663224148553
3407,2019-01-10,56.36999893188477,57.1500015258789,54.61999893188477,55.13000106811523,853100.0,0.02453650423280962,-1.2389382323452278,2.8837139156509264,70.37339791077011,52.972999072730865,-4.58111801554805,-4.377035489917212,-6.1282469375229525,-5.875346324546285,9.264750210956965,2.5300025939941264,-0.2275650144779533,4.327498817443853,0.062153499252971756,8.592844135634735,2.1948261583484125,6.460171476539294,-7.545949710815435,87.29638132041909,34.982401536074995,2.132672659095442,1,-3.1899986267089915,-3.8699989318847727,-6.277499198913581,-8.64999961853028,3.6300010681152273,3,0.03956004230070964,1.2268050967437472,55.02000045776367,-1.3589600633821415,54.33000183105469,-1.6601928083878548,53.540000915527344,0.03956004230070964
3408,2019-01-11,57.15999984741211,57.4900016784668,56.08000183105469,56.4900016784668,808000.0,0.014014563251667722,1.1202976033408671,0.5403220348368537,75.13900625713744,55.86830903100052,-4.775993774223259,-5.188092878939855,-6.685315306991704,-6.633539832473126,9.905885166683625,1.4099998474121094,0.3729542095477072,4.96199970245361,0.19163711343128398,9.732362291475937,2.576818407942447,7.347180996964774,-7.669874441958008,93.37346167457437,35.11667041203604,2.385181294511163,1,-3.809999465942383,-4.489999771118164,-7.112500190734863,-9.440000534057617,2.700000762939453,4,0.030615815337151853,-1.2389382323452278,56.36999893188477,1.2268050967437472,55.02000045776367,-1.3589600633821415,54.33000183105469,0.030615815337151853
3409,2019-01-14,57.9900016784668,58.349998474121094,56.84000015258789,57.15999984741211,469300.0,0.014520675879467593,-1.054417779069526,1.2388120886378646,82.32002705079779,58.86669645782081,-4.831747999976784,-6.066880037968531,-7.313070472419298,-7.427702616224316,10.687672276685761,1.5099983215332031,0.6365869772595687,5.625501441955564,0.29388571044026435,10.957117173470863,2.959693576197914,8.291309307713213,-7.699888645711425,92.42112009148849,26.86269073355089,2.6658078657576505,1,-4.160001754760742,-4.890003204345703,-8.205002784729004,-10.35000228881836,2.8400001525878906,0,0.033281538793180854,1.1202976033408671,57.15999984741211,-1.2389382323452278,56.36999893188477,1.2268050967437472,55.02000045776367,0.033281538793180854
3410,2019-01-15,58.81999969482422,58.95000076293945,57.68999862670898,58.209999084472656,949300.0,0.014312777932986798,1.8965474906386912,0.7349388730581855,94.39731300035562,64.20545087346154,-4.906313434475777,-6.870291814782576,-7.883486141266474,-8.214755301425242,11.582825292559523,1.2600021362304759,1.0047815779948621,6.21499938964844,0.18292540550272207,12.247073373794159,3.1989623975755777,9.231036381721303,-7.562700409104963,97.257362403355,23.2563076851405,3.01603699207286,1,-4.260000228881836,-5.420000076293945,-9.420000076293945,-11.180000305175781,2.1599998474121094,1,0.01887114274244439,-1.054417779069526,57.9900016784668,1.1202976033408671,57.15999984741211,-1.2389382323452278,56.36999893188477,0.01887114274244439
3411,2019-01-16,58.68999862670898,59.72000122070313,58.47000122070313,59.13999938964844,668700.0,-0.0022101507784720864,-1.8090027303081797,-0.7377054306226196,91.9470172820284,70.2680112788159,-3.937847797158092,-6.487743212662188,-7.439770122543827,-8.048356040794893,12.829382147723884,1.25,1.4738244424194633,5.71349830627441,-0.8606301350404522,12.287626747589272,2.4264340856169824,9.000562526931837,-6.355721134178893,79.80387976977163,2.7935623721143372,3.287064220657431,1,-3.324998855590813,-4.904998779296868,-9.289999008178704,-11.04999923706054,1.740001678466804,2,0.005793153186975486,1.8965474906386912,58.81999969482422,-1.054417779069526,57.9900016784668,1.1202976033408671,57.15999984741211,0.005793153186975486
3412,2019-01-17,59.959999084472656,60.58000183105469,58.0,58.68000030517578,2306800.0,0.021639129110248678,1.047617029264128,-2.8444369092526998,95.45456314795476,76.24444394349824,-4.260673981478277,-7.492938637057449,-8.396751786917406,-9.282187368059347,14.030860570438069,2.5800018310546875,1.8316340617991216,6.571498870849609,-0.6699987844227451,13.812996526121964,2.950750043213432,10.192247698485787,-6.444005795434883,86.22216118706596,5.045086396046159,3.6207488276361777,1,-3.414999008178711,-5.649997711181641,-10.699999809265137,-12.319999694824219,0.060001373291015625,3,-0.00016674986133868863,-1.8090027303081797,58.68999862670898,1.8965474906386912,58.81999969482422,-1.054417779069526,57.9900016784668,-0.00016674986133868863
3413,2019-01-18,58.63000106811523,60.16999816894531,58.43999862670898,60.0,1143400.0,-0.022181421558791325,1.0233968746165856,-1.070312686264698,87.50001621895842,80.61089034058756,-2.2081756235855607,-5.891644423344069,-6.799487111260731,-7.943984535098792,15.297268380062967,1.7299995422363352,2.3864024427201826,4.877500724792476,-2.6584417736054036,12.413443223190356,1.1095294755935328,8.64547197399142,-3.8424862415144077,47.860965566762594,-37.14808399660391,3.767971249198941,1,-1.5400009155273366,-4.319999694824212,-8.972501754760735,-10.99000167846679,1.4899978637695455,4,0.023366858381822952,1.047617029264128,59.959999084472656,-1.8090027303081797,58.68999862670898,1.8965474906386912,58.81999969482422,0.023366858381822952
3414,2019-01-22,57.849998474121094,58.72000122070313,56.93000030517578,58.5099983215332,774300.0,-0.013303813402424147,2.3147991819636102,0.48175208903565797,80.67010207920671,82.48352374744209,-0.8409396270321849,-4.805116524103717,-5.833142156543616,-7.149691188894806,15.791328975352952,1.7900009155273509,3.0806522033671584,3.7464982986450224,-3.869814044232278,11.362810641522323,-0.061657872793624335,7.554654470083669,-2.019835986718576,25.205418749072457,-56.59138915579957,3.8081561714386494,1,-0.4549980163574219,-3.539997100830078,-7.189998626708984,-9.714998245239258,2.7300033569335938,1,0.034745068094161446,1.0233968746165856,58.63000106811523,1.047617029264128,59.959999084472656,-1.8090027303081797,58.68999862670898,0.034745068094161446
3415,2019-01-23,57.72999954223633,59.20000076293945,57.56000137329102,58.13999938964844,446200.0,-0.0020743117554004042,-3.373353949757702,0.6212120336387018,79.91488842253986,84.19070348552768,-0.2100174072536305,-4.289130161204184,-5.5507883716613335,-6.998390310055569,16.91156951955207,1.6399993896484304,3.666462039006703,3.235499382019043,-4.276560367610848,10.747559131648934,-0.5205304927958991,6.991529256833985,-1.0448659729764174,21.917778154021732,-58.775251519552555,3.7560298748149457,1,-0.12999916076660156,-3.4199981689453125,-6.809999465942383,-9.594999313354492,3.2600021362304688,2,0.053698290549099026,2.3147991819636102,57.849998474121094,1.0233968746165856,58.63000106811523,1.047617029264128,59.959999084472656,0.053698290549099026
3416,2019-01-24,57.40999984741211,57.7400016784668,56.43999862670898,57.4000015258789,339300.0,-0.005543039968155528,2.880594635526704,-0.024386159156689798,77.1135737428926,84.93961191131908,0.5416126800338716,-3.4323418314463865,-5.04559350034296,-6.659649038944295,17.257357794821335,1.3000030517578196,4.11545145849356,2.4629997253417955,-4.568064839988175,9.494064290671766,-1.0525325573231896,5.9785320080067805,3.170001983642578,23.429963041693636,-56.19100286386603,3.5155322826649864,1,0.9200019836425781,-3.0999984741210938,-6.050000190734863,-9.274999618530273,2.420001983642578,3,0.06218428330104131,-3.373353949757702,57.72999954223633,2.3147991819636102,57.849998474121094,1.0233968746165856,58.63000106811523,0.06218428330104131
3417,2019-01-25,56.88000106811523,57.75,56.599998474121094,57.65999984741211,254500.0,-0.009231819904294447,1.3958387970976485,-78.01297214798038,70.1672901003272,84.38719900500682,1.2868938095296087,-2.5262330318717474,-4.339187462131754,-6.101824970680582,18.087316540597165,1.1500015258789062,4.3085588530643975,1.6120008468627844,-5.137078941503567,8.361080635229136,-1.762539047320395,4.986540741045964,3.6172006988525496,11.796313549744966,-64.24367472506619,3.374539894183177,1,1.6299991607666087,-2.5699996948242116,-5.410001754760735,-8.745000839233391,2.7599983215332102,4,0.062412081054804114,2.880594635526704,57.40999984741211,-3.373353949757702,57.72999954223633,2.3147991819636102,57.849998474121094,0.062412081054804114
3418,2019-01-28,57.22999954223633,57.5,56.27999877929688,56.54999923706055,253200.0,0.006153278262107875,-1.0000000000000115,-0.8717966274110801,68.24925715255958,82.82378012742478,1.059261689787725,-2.444750847537236,-4.541503414232864,-6.435412140689948,18.88696899710622,1.220001220703118,4.469981070303078,1.608499336242673,-4.742984521605258,7.959983194090604,-1.5672425926812963,4.784241265166642,3.186058161926276,32.53425060192469,-39.685871743224546,3.1757419289239666,1,1.2000007629394531,-2.9199981689453125,-5.760000228881836,-9.094999313354492,2.020000457763672,0,0.0487506716380155,1.3958387970976485,56.88000106811523,2.880594635526704,57.40999984741211,-3.373353949757702,57.72999954223633,0.0487506716380155
3419,2019-01-29,56.95000076293945,57.4900016784668,56.59000015258789,57.27000045776367,300800.0,-0.004892517587567591,1.3684184108818953,-0.470587575312188,63.64583536154802,79.40694927866839,1.3144507498505575,-1.6890111546167645,-4.138209270335153,-6.1409426816031285,20.049560509509952,0.9000015258789062,4.432740999424141,0.9715005874633817,-4.7788095124855445,6.721810687412308,-1.903654462511085,3.8466556374378484,3.3006145842285193,22.945257825022903,-44.31280229305085,2.875155049974463,1,1.4799995422363281,-2.6399993896484375,-5.480001449584961,-8.815000534057617,2.2099990844726562,1,0.055662829262123736,-1.0000000000000115,57.22999954223633,1.3958387970976485,56.88000106811523,2.880594635526704,57.40999984741211,0.055662829262123736
3420,2019-01-30,57.33000183105469,57.79999923706055,56.83000183105469,57.2599983215332,291700.0,0.006672538420096519,-1.0860237988785568,-0.21876117588155353,62.43273462961902,76.12758453951179,0.783231749925946,-1.6312649124428447,-4.376996346817876,-6.520881967032622,21.213395467522904,0.9699974060058594,4.267102433800964,1.0205015182495103,-4.189651440963232,6.230654477462252,-1.5845749613568643,3.625577997855885,2.7617888533984427,69.07912733806977,5.0768895357404915,2.6050764796063715,1,1.0999984741210938,-3.020000457763672,-5.860002517700195,-9.195001602172852,1.9199981689453125,2,0.05668934059303532,1.3684184108818953,56.95000076293945,-1.0000000000000115,57.22999954223633,1.3958387970976485,56.88000106811523,0.05668934059303532
3421,2019-01-31,58.36000061035156,58.4900016784668,57.08000183105469,57.2400016784668,461400.0,0.017966138956914124,1.043476458083973,15.999182605852543,61.0925432215531,72.30958232546718,-0.3335794043536282,-2.1691870629830987,-5.287974467554044,-7.545627289013872,22.944335502010453,1.4099998474121094,3.949361754481039,1.6675003051757784,-2.8919625490265872,6.226963159378144,-0.6122311219254044,3.9472317322769612,1.579318397895321,94.11760644458596,31.69616727686021,2.2797314271011833,1,-0.13500213623046875,-4.049999237060547,-6.500000953674316,-10.225000381469727,1.1100006103515696,3,0.045065130922029795,-1.0860237988785568,57.33000183105469,1.3684184108818953,56.95000076293945,-1.0000000000000115,57.22999954223633,0.045065130922029795
3422,2019-02-01,57.72999954223633,58.5099983215332,57.52000045776367,58.38000106811523,334900.0,-0.01079508330237211,1.1758289666736532,-0.5803590587225457,53.23495943689683,68.50235379412698,-0.05941804892898972,-1.0686558485885058,-4.565418931268496,-6.927874257257514,24.806573676153356,0.9899978637695312,3.3873831367010325,0.7039993286132784,-3.0199840758687557,4.4279827330953125,-1.157992373627735,2.565991030854292,2.062946656852553,65.02246908469473,6.247072926127117,1.8619917022410155,2,0.010000228881835938,-3.2849979400634766,-6.212499618530273,-9.594999313354492,0.7900009155273438,4,0.036376274129050756,1.043476458083973,58.36000061035156,-1.0860237988785568,57.33000183105469,1.3684184108818953,56.95000076293945,0.036376274129050756
3423,2019-02-04,58.04999923706055,58.63999938964844,57.290000915527344,57.91999816894531,430900.0,0.005543039968155528,1.061064212062002,-0.20000117375025162,50.36143127520344,65.13472370479329,-0.5256174201618435,-1.0062878921742424,-4.816573964155772,-7.261099997266221,26.240329349077985,1.3499984741210938,2.955759867544785,0.7484991073608427,-2.3389842523179354,3.8359824670396208,-0.7952425724785428,2.292240787200228,1.602429065236656,71.21949404069632,16.01019360506885,1.543741679839388,2,-0.3099994659423828,-3.5149974822998047,-6.5774993896484375,-9.914999008178711,0.6599998474121094,0,0.02739018386709624,1.1758289666736532,57.72999954223633,1.043476458083973,58.36000061035156,-1.0860237988785568,57.33000183105469,0.02739018386709624
3424,2019-02-05,58.68999862670898,58.97000122070313,57.9000015258789,58.06999969482422,1037200.0,0.011024968097498977,-1.2291770147462584,4.769183368056519,49.198513443402945,61.72179315155586,-1.1554388988690079,-1.3077278082228574,-5.401761309715958,-7.9062673581419745,27.430040971583878,1.069999694824233,2.3172180262020845,1.1309986114501882,-1.4536751244138841,3.7156723473142605,-0.16133825648184796,2.4233354793822244,0.8275324946682119,86.9157629040187,35.495784238961306,1.292336867932037,2,-1.0649986267089702,-3.7949981689453054,-7.304998397827141,-10.554998397827141,0.990001678466804,1,0.0095416831895474,1.061064212062002,58.04999923706055,1.1758289666736532,57.72999954223633,1.043476458083973,58.36000061035156,0.0095416831895474
3425,2019-02-06,58.38999938964844,59.06999969482422,57.90999984741211,58.47999954223633,386300.0,-0.00511159045970766,-1.209525124341056,-0.14516178651194722,48.188409302522764,58.50788599151477,-0.8403443789404008,-0.7251469167827054,-5.054464002757825,-7.629519477597853,28.40954230039206,1.1599998474121094,1.7997951952794722,0.6279994964599638,-1.4832490092932105,2.739248002213138,-0.4276247564166198,1.6836237493365473,0.9980304380455394,65.82909371130187,17.255947375230242,1.0556242528765862,2,-0.7150001525878906,-3.4949989318847656,-7.024999618530273,-10.254999160766602,2.2099990844726562,2,0.013187197564865638,-1.2291770147462584,58.68999862670898,1.061064212062002,58.04999923706055,1.1758289666736532,57.72999954223633,0.013187197564865638
3426,2019-02-07,58.13999938964844,58.22999954223633,57.16999816894531,57.72999954223633,361800.0,-0.004281555105553281,2.5932240649144926,-4.555546136565931,37.465557356066,54.87436013104129,-0.5318320582483906,-0.2418178418869772,-4.737818747955359,-7.411166858418419,28.88028021442767,1.220001220703125,1.4180914889427214,0.22199954986572124,-1.4519564799076292,1.8959555796390717,-0.614978465020954,1.0589775647523965,1.1237091961096581,51.05265482639126,6.942702076922409,0.8369780148866747,2,-0.4650001525878906,-3.194997787475586,-7.1974992752075195,-10.004999160766602,3.19000244140625,3,0.019091857963610348,-1.209525124341056,58.38999938964844,-1.2291770147462584,58.68999862670898,1.061064212062002,58.04999923706055,0.019091857963610348
3427,2019-02-08,58.599998474121094,58.6500015258789,57.97999954223633,57.97999954223633,384700.0,0.007911921040621106,-1.1613004448436666,1.5121930795783363,49.76523775609686,52.82058019810099,-0.8070628738372179,-0.5546206493522021,-5.102531471106275,-7.891997172605016,28.72944486215967,0.670001983642571,1.048877616532522,0.5704986572265653,-0.9602584433190628,2.1012557577721935,-0.19487989304624875,1.3358772074993794,0.5443617193785499,75.26311351325306,30.32113352973036,0.7653785502728135,2,-0.7699985504150391,-3.2249984741210938,-7.662498474121094,-10.464998245239258,2.44000244140625,4,0.01484646363883857,2.5932240649144926,58.13999938964844,-1.209525124341056,58.38999938964844,-1.2291770147462584,58.68999862670898,0.01484646363883857
3428,2019-02-11,58.90999984741211,59.18000030517578,58.61999893188477,58.68000030517578,760200.0,0.005290125961827874,-2.199986921123565,0.3709676426976109,58.952722839426215,52.29912325119857,-0.9540203712955346,-0.7660710809321358,-5.314258734396205,-8.213414685831495,28.550652982628517,0.5800018310546875,0.7429080925807838,0.7930000305175753,-0.7285232564652802,2.3145233175004307,0.032238387026147564,1.553761674009003,-2.6300010681152273,86.56715568123589,37.51226995253176,0.760761643491427,2,-0.904998779296875,-3.114999771118164,-7.997500419616699,-10.774999618530273,1.7400016784667898,0,-0.006620257862139045,-1.1613004448436666,58.599998474121094,2.5932240649144926,58.13999938964844,-1.209525124341056,58.38999938964844,-0.006620257862139045
3429,2019-02-12,59.91999816894531,60.25,58.84000015258789,59.16999816894531,1064300.0,0.017144768700548152,-1.0000054109333318,3.2608760552634632,66.07929984276262,52.704297163770086,-1.6745127759520955,-1.7118318072118939,-6.188686687306607,-9.22124802556543,28.249395407264494,1.4099998474121094,0.6251020825545908,1.706498527526854,-0.013038588499810544,3.4260356435535186,0.8467299695135253,2.566267085540183,-3.5819993591308545,89.2856612055427,35.27802175034796,0.8597685580133322,2,-1.2549972534179688,-3.374998092651367,-8.904997825622559,-11.784997940063477,2.490001678466797,1,-0.020193576793194223,-2.199986921123565,58.90999984741211,-1.1613004448436666,58.599998474121094,2.5932240649144926,58.13999938964844,-0.020193576793194223
3430,2019-02-13,59.93000030517578,60.27000045776367,59.43999862670898,59.95000076293945,1130800.0,0.00016692484205793612,1.5151576452908924,-0.026667277018229168,69.38463028225843,53.625640170515126,-1.4269822983339182,-1.7227373265529735,-6.087609368619361,-9.21000415368745,27.73151790494799,0.8300018310546946,0.5281670970271932,1.6610006332397447,-0.20626669967820987,3.528267966157699,0.7273669667807638,2.5946342996987255,-3.4355214477538993,89.03226124012025,29.869698105661897,0.9336336664589785,2,-1.210000991821289,-2.8400001525878906,-8.71500015258789,-11.795000076293945,1.4099998474121094,2,-0.004171533434455976,-1.0000054109333318,59.91999816894531,-2.199986921123565,58.90999984741211,-1.1613004448436666,58.599998474121094,-0.004171533434455976
3431,2019-02-14,59.02999877929688,60.29999923706055,55.0,56.75,2695000.0,-0.015017545825060985,1.1991699471482367,-113.99732977303107,65.64772958845143,55.00483685402119,-0.47153369505351606,-0.8389723646210072,-5.08727523619293,-8.301917670954673,26.222711092712814,5.299999237060547,0.5049646226287052,0.7439990997314538,-1.1454655504894333,2.633463749952341,-0.20073322537898974,1.6887314248418974,1.2400016784667898,76.03772376261652,10.43405631519569,0.9447323251104435,2,-1.3799991607666087,-1.6349983215332102,-7.587498664855964,-10.894998550415046,4.909999847412095,3,0.026596641153495026,1.5151576452908924,59.93000030517578,-1.0000054109333318,59.91999816894531,-2.199986921123565,58.90999984741211,0.026596641153495026
3432,2019-02-15,59.95000076293945,61.47999954223633,59.459999084472656,59.459999084472656,2241200.0,0.01558532953866898,-7.244871585273762,0.21491313193505573,68.27957209775474,56.99574138986022,-1.1661443569433558,-1.8548615180511945,-5.872263672673192,-9.189401905049245,24.22007911798678,2.450000762939446,0.5054830968412318,1.6645009994506808,-0.22310314925945107,3.5521051481608126,0.7206989250956113,2.60830307380575,-4.950000762939453,76.38890605895239,6.329450548978713,0.9438020743550668,2,-1.710000991821289,-1.9000015258789062,-8.220000267028809,-11.71500015258789,4.069995880126939,4,0.023019200176029653,1.1991699471482367,59.02999877929688,1.5151576452908924,59.93000030517578,-1.0000054109333318,59.91999816894531,0.023019200176029653
3433,2019-02-19,60.0,60.27000045776367,59.45000076293945,59.9000015258789,918900.0,0.0008340156200874471,1.5625014901175405,0.20407781955766682,71.15116512235869,59.43492490974419,-1.017441894270533,-1.89407138277695,-5.722632703900281,-9.195883912697894,22.107286123872598,0.8199996948242188,0.45730099854979755,1.6460002899169908,-0.3879986136701916,3.679999193504173,0.6290008381234031,2.6629997417105784,-5.0,77.16049927797431,1.0942639620116381,1.0169994517935912,2,-1.760000228881836,-1.760000228881836,-7.159999847412109,-10.834999084472656,3.9099998474121094,1,0.017333348592122322,-7.244871585273762,59.95000076293945,1.1991699471482367,59.02999877929688,1.5151576452908924,59.93000030517578,0.017333348592122322
3434,2019-02-20,59.86000061035156,60.4900016784668,59.72000122070313,60.06000137329102,834000.0,-0.0023333231608072547,-2.208338300391867,-2.0000381475546707,68.14919896844481,61.65279042817997,-0.775585405905943,-1.6820039645931075,-5.38148106944643,-8.983679381948733,21.01349342799441,0.7700004577636648,0.549352744165077,1.4055007934570298,-0.7202058184919196,3.531207405405979,0.3426474874825587,2.468354099431501,-4.730400619506838,75.00001471719729,-1.8694885116840112,1.0628533059744731,2,-1.6200008392333984,-1.6200008392333984,-6.850000381469727,-10.524999618530273,4.3300018310546875,2,0.01319747590164111,1.5625014901175405,60.0,-7.244871585273762,59.95000076293945,1.1991699471482367,59.02999877929688,0.01319747590164111
3435,2019-02-21,60.83000183105469,60.95000076293945,59.47000122070313,59.81999969482422,493700.0,0.016204497340672974,1.3679992675781136,-5.049991416963715,67.8726476966087,65.0313560215736,-1.5232609013463545,-2.537976256817899,-6.137167867512289,-9.875580905890487,19.77233132990463,1.479999542236321,0.6874933853795326,2.2205018997192383,-0.12363274308881955,4.564636542527296,1.0484345783152094,3.392569221123267,-5.573393849182132,89.96917041513682,14.650175874593273,1.1720673214040294,2,-2.5900020599365234,-2.5900020599365234,-7.365002632141113,-11.06500244140625,3.720001220703125,3,0.02597399258256816,-2.208338300391867,59.86000061035156,1.5625014901175405,60.0,-7.244871585273762,59.95000076293945,0.02597399258256816
3436,2019-02-22,60.97999954223633,61.099998474121094,59.70000076293945,59.83000183105469,746600.0,0.002465850841139705,1.0143916087370568,1.1386091869802013,75.27216054238716,67.86545855338363,-1.3723571358583015,-2.5368720186374176,-6.028648713680617,-9.923779125099372,19.240251382236,1.3999977111816406,0.8076338984486142,2.191999626159671,-0.30618149639023073,4.690180748709572,0.9429090648847165,3.441090187434625,-5.598923729156496,75.36944331694704,-1.2002739290418276,1.249090561274952,2,-2.739999771118164,-2.739999771118164,-7.0,-10.914999008178711,2.3500022888183594,4,0.005903584995966105,1.3679992675781136,60.83000183105469,-2.208338300391867,59.86000061035156,1.5625014901175405,60.0,0.005903584995966105
3437,2019-02-25,60.43000030517578,61.2599983215332,60.16999816894531,61.02999877929688,776600.0,-0.009019338163156365,1.056608798295618,-0.5217388419882967,67.86787629612368,68.85603115968335,-0.5984015532144511,-1.7995427902355345,-5.31049264925683,-9.268077592680491,18.707714168225355,1.0900001525878906,0.9616044197240043,1.4645004272460938,-0.9664360749829157,3.8954369294751032,0.24903217613158546,2.679968678360602,-4.926946017512819,54.143694149384594,-22.148437911360197,1.2154682511145063,2,-2.190000534057617,-2.190000534057617,-5.8550004959106445,-9.979999542236328,2.1100006103515625,0,0.0580837051763603,1.0143916087370568,60.97999954223633,1.3679992675781136,60.83000183105469,-2.208338300391867,59.86000061035156,0.0580837051763603
3438,2019-02-26,60.02000045776367,60.93999862670898,59.58000183105469,60.66999816894531,738100.0,-0.006784707022035152,1.2857115380300266,1.0833322736924964,60.34215993725633,68.21857117018266,-0.016080849400530894,-1.2330237394448886,-4.809069919313515,-8.738837015257275,18.22167283454664,1.3599967956542898,1.237298196965689,0.9150005340576186,-1.4147025471875594,3.2447036153027966,-0.24985100656496684,2.079852074680204,-4.397407265009242,30.726264126656407,-42.39528280774452,1.1648515406225886,2,-1.7800006866455078,-1.7800006866455078,-4.592499732971191,-9.139999389648438,1.5999984741211009,1,0.0666443877839944,1.056608798295618,60.43000030517578,1.0143916087370568,60.97999954223633,1.3679992675781136,60.83000183105469,0.0666443877839944
3439,2019-02-27,60.11999893188477,60.20000076293945,59.4900016784668,60.0,480600.0,0.00166608586068695,4.071375049386248,-0.18461439143627886,63.88442752288979,67.60743753025281,-0.0946826080984593,-1.1419031007415654,-4.834263729653088,-8.724508951813213,17.688033137254912,0.7099990844726562,1.3888212102185875,0.856499099731451,-1.2791364056500143,2.9921346051129163,-0.2113186529592781,1.92431685242218,-4.380257612140703,36.312780108985585,-36.172575620309225,1.0678177526907315,2,-1.8799991607666087,-1.8799991607666087,-4.41999816894532,-8.444997787475593,1.670001983642571,2,0.06304060184401128,1.2857115380300266,60.02000045776367,1.056608798295618,60.43000030517578,1.0143916087370568,60.97999954223633,0.06304060184401128
3440,2019-02-28,60.58000183105469,61.0099983215332,59.86999893188477,60.1500015258789,467100.0,0.007651412297779547,-1.3030162913642085,3.58336777187892,68.94411115218034,67.97370214844491,-0.5059974879751223,-1.418676351743315,-5.191619683137446,-9.056130787973785,17.154197908143754,1.1399993896484304,1.4744243200037488,1.1540019989013643,-0.852886050273618,3.1608900480763467,0.15055797431386964,2.157446023488859,-4.72545534686077,61.582046319564476,-13.052005030260212,1.0034440245874914,2,-0.11500167846679688,-2.3400020599365234,-4.727500915527344,-7.9850006103515625,1.2699966430664062,3,0.05959063224228878,4.071375049386248,60.11999893188477,1.2857115380300266,60.02000045776367,1.056608798295618,60.43000030517578,0.05959063224228878
3441,2019-03-01,60.9900016784668,61.16999816894531,60.43000030517578,60.709999084472656,324700.0,0.00676790747804068,1.3125093132901395,0.6511683611007504,68.70111115687953,68.02053982168098,-0.6802704468192147,-1.7091706844767458,-5.403437710134327,-9.334381443641192,16.29939478158947,0.7399978637695312,1.4311803592709467,1.4325017929077148,-0.6243225581427154,3.489326143958145,0.40408961738249616,2.4609139684329335,-5.022946133112029,84.74592343866516,9.770446173709132,1.0284121755252167,3,-0.6350021362304688,-2.750001907348633,-5.035000801086426,-7.875,1.9499969482421804,4,0.058370245537276544,-1.3030162913642085,60.58000183105469,4.071375049386248,60.11999893188477,1.2857115380300266,60.02000045776367,0.058370245537276544
3442,2019-03-04,59.83000183105469,61.4000015258789,58.97999954223633,61.0,575600.0,-0.019019508370035965,1.4568532833485768,-4.1785261781174645,56.35360338643877,66.37636629546768,0.515084070664102,-0.40451709326426055,-4.069478799229273,-8.044527410981495,15.166432647739791,2.420001983642571,1.3380620984847553,0.16750183105468608,-1.7024263847025125,2.0374300468118847,-0.7674622768239132,1.1024659389332854,-3.7526874057622877,35.12403273070634,-36.79952318198752,0.9349641078785992,3,0.3599987030029297,-1.5900020599365234,-3.510000228881836,-5.835000991821289,2.759998321533203,0,0.058499078938408555,1.3125093132901395,60.9900016784668,-1.3030162913642085,60.58000183105469,4.071375049386248,60.11999893188477,0.058499078938408555
3443,2019-03-05,59.63999938964844,60.0,59.16999816894531,59.77999877929688,436800.0,-0.003175705090947001,1.8620662439820053,0.11965778525503691,47.81932611829353,64.11749153433976,0.7248789070485699,-0.09411348187590818,-3.6922103609019246,-7.725894379741057,14.159316968519631,0.8300018310546875,1.3324613055099803,-0.10200061798095561,-1.8115984358826367,1.6075971999207255,-0.9567995269317962,0.7527982909698849,-3.454631262017159,27.27269861236568,-40.70090921612026,0.85479890895084,3,0.5500011444091797,-1.3999996185302734,-3.2299985885620117,-5.424999237060547,4.029998779296875,1,0.048625109918801535,1.4568532833485768,59.83000183105469,1.3125093132901395,60.9900016784668,-1.3030162913642085,60.58000183105469,0.048625109918801535
3444,2019-03-06,59.25,59.65999984741211,58.81000137329102,59.65999984741211,452200.0,-0.0065392252454672395,3.14633556322627,2.9285831062668812,44.99999999999999,61.57608623471656,1.1390313958778506,0.3583644447574912,-3.0988521713752917,-7.198805724347466,13.011263229801994,0.8499984741210866,1.214089726343616,-0.5200000762939467,-2.1745071165851044,1.134506963997211,-1.347253596439522,0.30725344385162856,-2.958739244076618,16.988362964741118,-46.32535688471391,0.8272535201455783,3,0.8550014495849609,-1.010000228881836,-2.8799991607666016,-5.034999847412109,4.590000152587891,2,0.039999981972738796,1.8620662439820053,59.63999938964844,1.4568532833485768,59.83000183105469,1.3125093132901395,60.9900016784668,0.039999981972738796
3445,2019-03-07,59.15999984741211,59.91999816894531,58.77999877929688,59.27999877929688,286500.0,-0.0015189899170952037,-1.590904558991213,0.2926804305957616,51.08515051492024,58.88864067610913,1.0808975773523741,0.5365163390035974,-2.772687259262476,-6.972444585717575,11.682236008779359,1.1399993896484304,1.063511569807197,-0.6485002517700167,-2.2004547203179214,0.9034542167778881,-1.424477486043969,0.1274769825039357,-2.7649643157624695,14.50384235707257,-45.25057770341944,0.7759772342739535,3,0.9300003051757812,-0.9200000762939453,-2.789999008178711,-4.944999694824219,4.3300018310546875,3,0.044455731489158934,3.14633556322627,59.25,1.8620662439820053,59.63999938964844,1.4568532833485768,59.83000183105469,0.044455731489158934
3446,2019-03-08,59.25,59.43999862670898,58.31000137329102,59.08000183105469,294400.0,0.0015213007576069248,3.109115121585872,-1.4166640175476797,43.217046670161004,56.14965960655772,0.804267146180301,0.5627931386967191,-2.570638883836452,-6.916990873907054,11.03226075869825,1.1299972534179545,0.9523047947664907,-0.6140001296997042,-1.9833715082941907,0.7553712488947824,-1.298685818996951,0.07068555959754264,-2.753265188138627,30.420666028826183,-26.10477659680648,0.684685689297244,3,0.6050014495849609,-1.010000228881836,-2.8799991607666016,-5.034999847412109,4.9199981689453125,4,0.043881830786853815,-1.590904558991213,59.15999984741211,3.14633556322627,59.25,1.8620662439820053,59.63999938964844,0.043881830786853815
3447,2019-03-11,59.47000122070313,59.56000137329102,59.0099983215332,59.209999084472656,347600.0,0.003713100771360889,1.4999999999999516,1.5294408042366454,45.02815574838186,54.448103585571666,0.4847455176622546,0.43354006746417895,-2.5577133202449502,-7.0017156089693415,10.07316855937951,0.5500030517578196,0.7686348582541598,-0.4374990463256765,-1.6879124588435843,0.8129143661922313,-1.062705752584634,0.18770765993328098,-2.873601114234262,68.63910000158035,14.115626073114818,0.6252067062589544,3,0.38500022888182883,-1.230001449584968,-3.2025012969970774,-5.2550010681152415,4.479999542236321,0,0.05834870245130985,3.109115121585872,59.25,-1.590904558991213,59.15999984741211,3.14633556322627,59.25,0.05834870245130985
3448,2019-03-12,58.52000045776367,59.56000137329102,58.45000076293945,59.52000045776367,347900.0,-0.01597445339565151,1.0555532008081354,-3.8461222453709447,39.087952334947666,51.69293967580032,1.3405704591501788,1.4259333100532245,-1.3713510674330038,-5.939590160842293,8.902888154684756,1.1100006103515696,0.48511346163828506,-1.367999839782712,-2.693802773686407,-0.04219690587901681,-2.030901306734556,-0.705098372830868,-1.8259283625794538,13.043447355887885,-37.28338097119085,0.6629014669518469,3,1.335000991821289,-0.2800006866455078,-2.427499771118164,-4.305000305175781,4.680000305175781,1,0.0695488664215187,1.4999999999999516,59.47000122070313,3.109115121585872,59.25,-1.590904558991213,59.15999984741211,0.0695488664215187
3449,2019-03-13,58.709999084472656,58.75,57.93999862670898,58.52999877929688,791500.0,0.0032467297543190554,5.230728601191404,-0.18000030517577414,30.223857227854168,47.39068923976408,1.038767273307279,1.202278096753382,-1.30662391853528,-6.0310284007945825,7.24044742265063,0.8100013732910227,0.2831120653149455,-1.1175012588500977,-2.5437799536846057,0.30877743598441043,-1.8306406062673517,-0.4043619114328436,-1.9202084403473947,38.888920999142876,-6.158072906581545,0.7131393474172532,3,0.960000991821282,-0.4699993133544922,-2.572498321533203,-4.494998931884766,4.450000762939453,2,0.0844830380142938,1.0555532008081354,58.52000045776367,1.4999999999999516,59.47000122070313,3.109115121585872,59.25,0.0844830380142938
3450,2019-03-14,59.68000030517578,59.84000015258789,58.65999984741211,58.7599983215332,461100.0,0.016521908292103316,-1.1071454116300694,5.111113465858719,39.4822138315399,44.14414509250412,-0.08082441318956768,0.22407566560207925,-2.034390026213181,-6.884172109192448,5.171393784626935,1.1800003051757812,0.18998998571640158,-0.13500003814696981,-1.5618782549791206,1.291878178685181,-0.8484391465630452,0.5784390702691056,-2.7964054830883,91.57896216224901,48.286922468624226,0.7134391084160744,3,-0.010000228881843043,-1.4400005340576172,-3.4200000762939453,-5.465000152587891,3.6500015258789062,3,0.0697050909205732,5.230728601191404,58.709999084472656,1.0555532008081354,58.52000045776367,1.4999999999999516,59.47000122070313,0.0697050909205732
3451,2019-03-15,60.599998474121094,60.63999938964844,59.58000183105469,59.72999954223633,603100.0,0.015415518837816222,1.2315720154033336,0.9456489739730402,51.29769534152881,43.58237753195857,-1.186763207073831,-0.6031975491665023,-2.6961459346460543,-7.6694399998418135,5.011190122405927,1.05999755859375,0.08153625441072165,0.7064981460571289,-0.7112585344757463,2.124254826590004,-0.0023801942093086836,1.4153764863235665,-3.624475557630639,98.51848502873032,54.26105592985005,0.7088783402664366,3,-1.3099994659423828,-2.3599987030029297,-4.314998626708984,-6.384998321533203,3.6399993896484375,4,0.04768982305469627,-1.1071454116300694,59.68000030517578,5.230728601191404,58.709999084472656,1.0555532008081354,58.52000045776367,0.04768982305469627
3452,2019-03-18,61.33000183105469,61.38999938964844,60.41999816894531,60.41999816894531,433700.0,0.0120462603187248,-1.1318622354874408,1.0459825049876132,59.53420758485469,44.88403102824314,-1.879237317376436,-1.2906879981875647,-3.1657056035627136,-8.281454307841557,5.428630022352629,0.970001220703125,-0.0947820785153084,1.3675014495849638,-0.18933648243469037,2.924339381604618,0.5890824835751403,2.1459204155947873,-4.264389382049316,98.26094071519476,50.13178537763072,0.7784189660098263,3,-1.6650028228759766,-3.0900020599365234,-5.020001411437988,-7.115001678466797,3.0699996948242045,0,0.04630680340942983,1.2315720154033336,60.599998474121094,-1.1071454116300694,59.68000030517578,5.230728601191404,58.709999084472656,0.04630680340942983
3453,2019-03-19,61.040000915527344,61.34000015258789,60.68000030517578,61.34000015258789,542200.0,-0.004728532640944749,3.400010172551912,-0.3296681645930447,56.51558647653715,46.16354063674727,-1.530734906138676,-0.9684298155963091,-2.6609731598077033,-7.867406307888544,5.874176740664346,0.6599998474121094,-0.31782710865748953,1.0255004882812528,-0.6043723986268859,2.6553733751893915,0.21056404482717994,1.8404369317353257,-3.8861007246573536,89.8551189356002,38.569359271032944,0.8149364434540697,3,-1.3750019073486328,-2.8000011444091797,-4.437500953674316,-6.825000762939453,3.059997558593764,1,0.047673653403761174,-1.1318622354874408,61.33000183105469,1.2315720154033336,60.599998474121094,-1.1071454116300694,59.68000030517578,0.047673653403761174
3454,2019-03-20,60.6500015258789,61.47999954223633,60.43999862670898,61.13000106811523,331800.0,-0.006389242853848565,-1.311099431613496,1.6000025431379779,50.5007127311464,46.098603105216846,-1.029526614402542,-0.5441076259178317,-2.0885846910666928,-7.349578178303489,6.152846187753471,1.0400009155273509,-0.38073629669522546,0.5960010528564368,-1.0562441889847847,2.2482462946976582,-0.2301215680641704,1.422123673777044,-3.409579347981584,70.56744304331686,19.73378668747994,0.8261226209206098,3,-0.9400024414062429,-2.410001754760735,-3.7500009536743093,-6.4350013732910085,3.7399978637695384,2,0.04204450408748106,3.400010172551912,61.040000915527344,-1.1318622354874408,61.33000183105469,1.2315720154033336,60.599998474121094,0.04204450408748106
3455,2019-03-21,62.40999984741211,62.77999877929688,60.66999816894531,60.68000030517578,623800.0,0.029018932848373202,-1.41142401248603,-3.604169150195901,58.513174421231994,47.79817285533585,-2.547977927476964,-2.297459214589118,-3.667450118717639,-8.968459316800498,6.482623834666993,2.129997253417983,-0.30886960171076794,2.2769994735717773,0.3416861781670164,4.212312768976538,1.3093428258693933,3.2446561212741614,-5.084786122228017,88.43752235176291,40.16296079707365,0.9676566477023817,3,-2.0500011444091797,-3.520000457763672,-4.804999351501465,-8.194999694824219,3.36999893188478,3,0.012017304948464869,-1.311099431613496,60.6500015258789,3.400010172551912,61.040000915527344,-1.1318622354874408,61.33000183105469,0.012017304948464869
3456,2019-03-22,61.34000015258789,62.709999084472656,61.2400016784668,62.2599983215332,424100.0,-0.01714468350328935,-1.6250068119891008,-0.5317909898149761,59.15150074744909,49.36743341078776,-1.2855205217109003,-1.2639075190802131,-2.4472605733471866,-7.759098049122997,6.745368152239786,1.4699974060058594,-0.19810891977764555,1.188999748229982,-0.7857774795349499,3.1637769759949137,0.20161113434751599,2.176388362112448,-3.7965950252392844,38.983124818155254,-10.50235497664756,0.9873886138824661,3,-0.9800014495849609,-2.450000762939453,-3.435000419616699,-7.125,5.640003204345717,4,0.03244215313851506,-1.41142401248603,62.40999984741211,-1.311099431613496,60.6500015258789,3.400010172551912,61.040000915527344,0.03244215313851506
3457,2019-03-25,63.93999862670898,64.25,61.95000076293945,62.0,1277900.0,0.0423866721169448,-1.2549044173883124,-2.1086983563597688,70.16885224489204,52.82086673411491,-3.5590401369228104,-3.7813338836375507,-4.907281542419192,-10.166317124413766,7.230236623362414,2.9099998474121094,-0.05159852567031464,3.6134983062744084,1.010404948256948,6.216591664291869,2.311951627265678,4.915044985283139,-6.187129753282441,91.86348394874074,37.933713680605955,1.3015466790087287,3,-2.844999313354485,-2.844999313354485,-6.417498588562005,-9.724998474121087,2.840000152587912,0,0.004691886823645186,-1.6250068119891008,61.34000015258789,-1.41142401248603,62.40999984741211,-1.311099431613496,60.6500015258789,0.004691886823645186
3458,2019-03-26,64.01999664306639,64.43000030517578,63.68000030517578,64.27999877929689,476500.0,0.0012511419780356636,1.6785466138063514,-0.13402181457806803,73.043465441049,57.57860098002544,-3.103147012963632,-3.7379435273225425,-4.868954424045995,-10.054785859743234,8.174534645692626,0.75,0.16438350095590692,3.4934965133666864,0.417804863621285,6.569188163112088,1.9556506884939893,5.031342338239384,-5.877299902045451,89.72422331744639,29.836011721290845,1.5378458248726994,3,-2.4749965667724467,-2.8349971771240092,-5.874997138977037,-9.354997634887681,-4.859996795654283,1,0.005935721692257534,-1.2549044173883124,63.93999862670898,-1.6250068119891008,61.34000015258789,-1.41142401248603,62.40999984741211,0.005935721692257534
3459,2019-03-27,63.90999984741211,64.48999786376953,63.4900016784668,64.01000213623047,619800.0,-0.0017181630962518346,-1.1276545664833715,0.3846210276122705,72.90261444832903,61.291978826335345,-2.433911299932795,-3.5093786846399695,-4.666228591624602,-9.774308998547639,9.1692639065132,0.9999961853027344,0.3752741360387972,3.1939996719360337,-0.22418844796605697,6.612187791838117,1.484905611984992,4.9030937318870755,-5.264318821258783,84.81680464154825,18.395148348711274,1.7090940599510434,3,-1.875,-2.6950016021728516,-5.670000076293945,-9.245000839233398,-5.829998016357422,2,0.0029729092029828763,1.6785466138063514,64.01999664306639,-1.2549044173883124,63.93999862670898,-1.6250068119891008,61.34000015258789,0.0029729092029828763
3460,2019-03-28,64.19000244140625,64.38999938964844,63.13000106811523,64.0,420600.0,0.0043812016063629056,3.2712072621941997,-1.8999809269502193,73.39016848250152,63.746698064221206,-2.2427406426650904,-3.6944800743030584,-4.875094032947523,-9.85891695186848,9.588761381505392,1.2599983215332102,0.7462620682769767,3.2935022354125962,-0.4593251501617317,7.046329620986917,1.4170885426254358,5.169915928199757,-4.959889731491302,90.76936078510083,18.97615900291929,1.8764136927871617,3,-1.7350044250488281,-2.975004196166992,-5.950002670288086,-9.525003433227539,-7.670001983642578,3,0.00311570245576398,-1.1276545664833715,63.90999984741211,1.6785466138063514,64.01999664306639,-1.2549044173883124,63.93999862670898,0.00311570245576398
3461,2019-03-29,64.55000305175781,64.69000244140625,63.59000015258789,64.43000030517578,606400.0,0.005608359505519189,4.499990463293216,0.6315852875040154,73.73833308377361,65.32493423076775,-2.2166093929528117,-3.978056466590928,-5.1541165939201505,-9.994537076641556,9.993986653577073,1.1000022888183594,1.2023871762596414,3.4755027770996065,-0.6182228099000326,7.569228364099246,1.428639983599787,5.522365570599426,-4.793901826457407,94.89053635446034,21.76071599298868,2.0468627934998187,3,-1.9850025177001953,-3.2350025177001953,-6.310003280639648,-9.885004043579102,-8.470001220703125,4,0.019054929037769952,3.2712072621941997,64.19000244140625,-1.1276545664833715,63.90999984741211,1.6785466138063514,64.01999664306639,0.019054929037769952
3462,2019-04-01,63.33000183105469,64.91000366210939,63.02000045776367,64.70999908447266,409000.0,-0.018900095476756196,1.1235914602522654,-11.49971390425329,71.92343897300121,67.03691784148597,-0.7633474789147456,-2.616551598138514,-3.9065864272083957,-8.56582932893943,10.871927386599378,1.8900032043457173,1.5447776147360415,2.0805015563964844,-2.0877824400812415,6.24878555287421,-0.00364044184237855,4.164643554635347,-2.9818324598215824,16.402161254447826,-61.670850378383285,2.0841419982388625,4,-0.6550006866455078,-1.9050006866455078,-5.090002059936523,-8.665002822875977,-6.620002746582031,0,0.05763463477572639,4.499990463293216,64.55000305175781,3.2712072621941997,64.19000244140625,-1.1276545664833715,63.90999984741211,0.05763463477572639
3463,2019-04-02,62.540000915527344,63.540000915527344,62.33000183105469,63.4000015258789,476800.0,-0.012474354850562364,1.1228065478979,0.6231900884016335,66.55143445149797,68.8203313659695,0.29257159189076987,-1.6845162236043478,-3.0547924869877647,-7.587799413112336,11.585662066045547,1.2099990844726562,1.7348618682154964,1.145500564575194,-2.9886628235938986,5.279663952744286,-0.9215811295093559,3.2125822586597437,-1.5531747435715602,8.139493621475799,-71.79641156565,2.0670816940845476,4,0.2500000000000071,-1.114999771118164,-4.30000114440918,-7.875001907348633,-4.970001220703125,1,0.06779657501918646,1.1235914602522654,63.33000183105469,4.499990463293216,64.55000305175781,3.2712072621941997,64.19000244140625,0.06779657501918646
3464,2019-04-03,61.61999893188477,62.72000122070313,61.59000015258789,62.709999084472656,505100.0,-0.0147106167280876,1.0360298438729545,1.2674411383758295,58.420132593838446,68.80999338514798,1.5250084999222295,-0.6090841591419291,-2.0572682816905896,-6.521530469573065,11.889608094105837,1.1300010681152415,1.7918657692584787,0.10699863433838885,-3.902328149372998,4.116325418049769,-1.8976647575173047,2.1116620261940824,-0.08392791130748378,0.9035767345079021,-74.355654628184,2.0046633918556913,4,1.4550037384033203,-0.19499778747559304,-3.3799991607666087,-6.859998703002937,-3.279998779296882,2,-0.039922089047615295,1.1228065478979,62.540000915527344,1.1235914602522654,63.33000183105469,4.499990463293216,64.55000305175781,-0.039922089047615295
3465,2019-04-04,61.790000915527344,62.099998474121094,61.08000183105469,61.70000076293945,451500.0,0.0027588767703565775,1.873249122882426,-0.08256893576960686,55.52461452800491,68.40700602743196,1.4056276484678563,-0.6028594772475415,-2.1423057494011886,-6.555885066091506,12.335269898703135,1.0199966430664062,1.910060882258719,0.1455005645751939,-3.7083861658334882,3.999387294983883,-1.7814428006291507,2.0724439297795385,3.1200027465820455,18.537826241120555,-51.55769995823512,1.9269433652043444,4,1.2050018310546946,-0.36499977111816406,-3.5500011444091797,-7.030000686645508,-3.5800018310546875,3,-0.060042062299765386,1.0360298438729545,61.61999893188477,1.1228065478979,62.540000915527344,1.1235914602522654,63.33000183105469,-0.060042062299765386
3466,2019-04-05,61.849998474121094,62.38000106811523,61.38000106811523,61.959999084472656,513900.0,0.0009709913854147878,1.10525301359635,-1.2222269317170347,52.57424119616839,66.45204924424044,1.5931141860533415,-0.48283986925474665,-2.1045737060142784,-6.4670128690482045,12.487154455308398,1.0,2.129490114484696,0.07549819946289205,-3.6100268824884694,3.7610232814142535,-1.767264341512785,1.9182607404385692,2.983405151367208,20.104341382373843,-44.510537955582706,1.84276254097568,4,1.1450042724609446,-0.42499732971191406,-2.4974985122680664,-7.089998245239258,-3.299999237060547,4,-0.08617620287553551,1.873249122882426,61.790000915527344,1.0360298438729545,61.61999893188477,1.1228065478979,62.540000915527344,-0.08617620287553551
3467,2019-04-08,62.93999862670898,63.04999923706055,61.45000076293945,61.97000122070313,357800.0,0.01762328503603694,1.6890761690137233,-8.818109307809554,58.715587661236604,64.86006282426129,0.3870489473301504,-1.3697765349621775,-3.065077328102369,-7.403487055050938,12.913709072215894,1.5999984741210938,2.173760040883778,0.9919984817504783,-2.561067748841076,4.54506471234204,-0.7845346335452987,2.7685315970462554,1.8183369628906476,75.60965397891653,13.601424407373628,1.7765331152957804,4,0.055004119873061086,-1.5149974822997976,-3.642498970031731,-8.179998397827141,-4.599998474121087,0,-0.10899264291917554,1.10525301359635,61.849998474121094,1.873249122882426,61.790000915527344,1.0360298438729545,61.61999893188477,-0.10899264291917554
3468,2019-04-09,62.59000015258789,63.11000061035156,62.27999877929688,62.72000122070313,339600.0,-0.005560827482645747,-1.213326958582794,-0.13402207811106054,58.93185634955852,63.307756368842355,0.573142635162526,-0.7370172488590114,-2.598262621588894,-6.918482107573254,12.989434024829032,0.8300018310546804,2.2954725789836985,0.438500022888185,-2.733683869163144,3.6106839149395213,-1.1475919231374831,2.024591968913853,2.0947687618408395,74.38419849967678,12.90268884239196,1.5860919460256677,4,0.40500259399414773,-1.164999008178711,-3.375,-7.829999923706055,-4.0,1,-0.09394473644001289,1.6890761690137233,62.93999862670898,1.10525301359635,61.849998474121094,1.873249122882426,61.790000915527344,-0.09394473644001289
3469,2019-04-10,63.66999816894531,63.790000915527344,62.61999893188477,62.63999938964844,317600.0,0.017255120845574456,-1.1869202193273454,-7.923002435517041,56.188598997611166,61.39647087052119,-0.6084665865478911,-1.5034548734867244,-3.5374596580341375,-7.8677982639553505,12.89956731527785,1.2000007629394531,2.0778621893671527,1.2704980850219698,-1.5215919779462155,4.062588147990155,-0.12554694646212283,2.6665431165060625,0.9426754038159402,95.57185287369265,35.95100718538562,1.3960450314840909,4,-0.6749954223632741,-2.244997024536133,-4.454998016357422,-8.909997940063477,-5.229999542236335,2,-0.09580648106719025,-1.213326958582794,62.59000015258789,1.6890761690137233,62.93999862670898,1.10525301359635,61.849998474121094,-0.09580648106719025
3470,2019-04-11,63.84000015258789,64.18000030517578,63.22000122070313,64.01000213623047,287700.0,0.0026700485084276693,2.764714682144886,-0.1650506651654766,63.46982935804564,60.255526012106984,-0.9312705751701671,-1.418550299963563,-3.5740326571202843,-7.899374293326119,13.776248226133003,0.9599990844726491,1.8158430234957024,1.2325000762939453,-1.315728382991665,3.7807285355795557,-0.04161415334885987,2.5066143059367505,0.7020199853392342,87.85713409890698,24.567181990544015,1.2741142296428065,4,-0.8449974060058523,-2.414999008178711,-4.667499542236328,-9.079999923706055,-6.590000152587891,3,-0.08615288199959448,-1.1869202193273454,63.66999816894531,-1.213326958582794,62.59000015258789,1.6890761690137233,62.93999862670898,-0.08615288199959448
3471,2019-04-12,63.4900016784668,64.23999786376953,63.290000915527344,63.79999923706055,206600.0,-0.005482432225635048,-1.676051192228753,1.8234937731403569,46.79945215945549,57.46397192171301,-0.8352849111859157,-0.8863841770530456,-3.125126214051882,-7.42994194584292,14.75572166970249,0.9499969482421875,1.53979264717276,0.7380014419555678,-1.653875812527616,3.1298786964387517,-0.45793718528602056,1.9339400691971562,0.982778093322878,73.11838836393069,12.887487834294646,1.1959386272415917,4,-0.8300018310546875,-2.065000534057617,-4.3250017166137695,-8.730001449584961,-6.659999847412109,4,-0.08316274144602676,2.764714682144886,63.84000015258789,-1.1869202193273454,63.66999816894531,-1.213326958582794,62.59000015258789,-0.08316274144602676
3472,2019-04-15,64.16999816894531,64.26000213623047,63.40999984741211,63.40999984741211,208200.0,0.010710292526407983,-1.2368530685793735,-2.451626796613507,50.98297234518483,55.73414279878933,-1.546196416228888,-1.4152676262546606,-3.675963924168485,-7.996035921586021,15.296061696024859,0.8500022888183594,1.2307372875616522,1.2759981155395508,-1.0975612597778337,3.649557490856928,0.08921842788086565,2.462777803198243,0.23492604402966322,95.45435279339401,37.34500310578371,1.1867796876586896,4,-1.4999961853027344,-2.744997024536133,-5.12249755859375,-9.409997940063477,-7.469997406005859,0,-0.08757985183494255,-1.676051192228753,63.4900016784668,2.764714682144886,63.84000015258789,-1.1869202193273454,63.66999816894531,-0.08757985183494255
3473,2019-04-16,63.95000076293945,64.54000091552734,63.79999923706055,64.20999908447266,405400.0,-0.003428353004259921,-1.6428566562898073,-0.3421038101882758,50.258403918395025,54.82728405707339,-1.235033993467809,-1.0182905703116418,-3.3370172775346774,-7.676789017103182,15.936393459742494,0.7400016784667969,0.8599620910891304,0.9105007171630888,-1.3380026097742928,3.1590040441004703,-0.21375094630559488,2.0347523806317795,-2.8699989318847656,69.27085713377443,13.939195877122664,1.1242516634686905,4,-1.1399993896484375,-2.5249996185302734,-4.902500152587891,-9.190000534057617,-8.34000015258789,1,-0.08772479348589302,-1.2368530685793735,64.16999816894531,-1.676051192228753,63.4900016784668,2.764714682144886,63.84000015258789,-0.08772479348589302
3474,2019-04-17,63.20000076293945,64.0,62.77999877929688,64.0,229300.0,-0.01172791229167025,2.050005960470144,3.076940006162243,43.97075366101955,53.543521738519466,-0.265233301370543,-0.07110122659849338,-2.494962876594954,-6.8422297925016835,16.45150672200422,1.220001220703118,0.5599099038534661,0.03300075531005575,-1.9139713474066866,1.9799728580268052,-0.9404852960483225,1.006486806668427,-2.0507989501953148,23.863720105597324,-25.87057515285413,0.9734860513583738,4,-0.23999977111816406,-1.7749996185302734,-4.152500152587891,-8.305000305175781,-7.83000183105468,2,-0.07294304675158914,-1.6428566562898073,63.95000076293945,-1.2368530685793735,64.16999816894531,-1.676051192228753,63.4900016784668,-0.07294304675158914
3475,2019-04-18,63.15999984741211,63.34000015258789,62.56000137329102,63.25,310700.0,-0.0006329258709566465,4.777758939798475,0.1125002980235081,41.19135624892723,52.27875674438155,-0.011690580219514857,0.029480213839420344,-2.3518030601943423,-6.7195985351552565,16.08076559724046,0.7799987792968679,0.36876406796709205,-0.044500160217282314,-1.9586965155015008,1.8696961950669362,-1.0015983378593916,0.9125980174248269,-1.942982052612308,30.302960244294557,-13.152641012539338,0.9570981776421076,4,-0.16499900817871094,-1.37499809265136,-4.204999923706055,-8.174999237060547,-9.060001373291016,3,-0.07473086181295374,2.050005960470144,63.20000076293945,-1.6428566562898073,63.95000076293945,-1.2368530685793735,64.16999816894531,-0.07473086181295374
3476,2019-04-22,63.33000183105469,63.56000137329102,62.70000076293945,63.18000030517578,220100.0,0.0026916083605650343,1.8196713110037848,-1.6666807951511042,50.0,51.31035811535527,0.056237739990976365,0.017084180467364263,-2.406484311720078,-6.794604428466705,15.753846736443364,0.8600006103515696,0.3700200429586715,0.026001739501950283,-1.6751487798750446,1.7271522588789452,-0.8245735201865472,0.8765769991904477,-2.0465243738403345,38.888920999142435,-7.65875110085171,0.8505752596884979,4,0.07999801635742188,-1.0849990844726491,-4.375001907348633,-7.985002517700195,-10.110000610351555,0,-0.09600507903464606,4.777758939798475,63.15999984741211,2.050005960470144,63.20000076293945,-1.6428566562898073,63.95000076293945,-0.09600507903464606
3477,2019-04-23,64.23999786376953,64.75,63.33000183105469,63.33000183105469,406900.0,0.014369114265027738,-2.120888702578076,6.066578505671125,62.21263674829549,51.67488927077049,-0.7263435534103664,-0.916261491856929,-3.2030371294228175,-7.592490703238141,14.86034196591496,1.4199981689453125,0.4391523501065677,0.9209978103637724,-0.8088141594149363,2.650809780142474,0.05609182547442515,1.7859037952531267,-2.891389937388915,76.71221661920057,24.260796545401476,0.8649059848893523,4,-0.5849971771240234,-1.5749969482421804,-5.474998474121094,-8.894998550415039,-11.689998626708984,1,-0.1153486344820378,1.8196713110037848,63.33000183105469,4.777758939798475,63.15999984741211,2.050005960470144,63.20000076293945,-0.1153486344820378
3478,2019-04-24,64.40000152587889,64.75,63.849998474121094,63.90999984741211,362400.0,0.0024907171144163964,-1.9508032693594481,0.5384657304548156,72.41940058734093,53.478311669629356,-0.6734147266192849,-1.1028817678863518,-3.25539316645483,-7.639593434644034,13.82712727147821,0.9000015258789062,0.5653987892415344,1.0620012283325053,-0.7081092452033317,2.8321117018683495,0.17694599156457969,1.9470564651004238,-2.915337916553497,84.01832449333229,24.011805948168146,0.8850552367679214,4,-0.7450008392333842,-1.7250003814697124,-5.4475021362304545,-9.00500106811522,-12.270000457763665,2,-0.11956522640523892,-2.120888702578076,64.23999786376953,1.8196713110037848,63.33000183105469,4.777758939798475,63.15999984741211,-0.11956522640523892
3479,2019-04-25,64.09999847412111,64.58999633789061,63.91999816894531,64.22000122070311,290500.0,-0.004658432370335142,-1.791639513629441,-0.24490272555288367,68.24644292713526,54.00904651063931,-0.3419626647924119,-0.8304945500963541,-2.881569336656625,-7.215631690578178,12.914915612248581,0.6699981689452983,0.5283751926475233,0.7524982452392734,-1.032514532696723,2.537511023175263,-0.14000814372872128,1.6450046342072682,-2.4847214091687277,70.31954641653441,4.858183280650792,0.8925063889679954,4,-0.44499778747560015,-1.4249973297119283,-5.1474990844726705,-8.274999618530288,-11.239997863769545,3,-0.1324492677983009,-1.9508032693594481,64.40000152587889,-2.120888702578076,64.23999786376953,1.8196713110037848,63.33000183105469,-0.1324492677983009
3480,2019-04-26,64.38999938964844,64.79000091552734,63.79999923706055,64.36000061035156,343300.0,0.004524195357733296,1.3855409504550051,-0.24998410579190866,69.3597702807062,56.51574852411161,-0.6098766670669704,-1.1644456930818166,-3.0931800617191527,-7.3923012324540665,12.34222627234228,0.9900016784667969,0.5287495718204553,1.0324993133544922,-0.774491789396464,2.8394904161054484,0.12900376197900698,1.9359948647299703,-2.649333407294151,80.8611724078769,9.263305177849219,0.9034955513754783,4,-0.7149982452392578,-1.5999984741210866,-5.414999961853027,-8.145000457763672,-11.529998779296875,4,-0.14008387239111775,-1.791639513629441,64.09999847412111,-1.9508032693594481,64.40000152587889,-2.120888702578076,64.23999786376953,-0.14008387239111775
3481,2019-04-29,65.77999877929689,67.87999725341797,65.56999969482422,65.90000152587889,703200.0,0.02158719370747364,-7.555532008081493,-4.0002543234985435,70.6997192359261,58.70649817863843,-1.8337137109112192,-2.5903824158517565,-4.3580069324586646,-8.661013247545881,12.180767405080834,3.4899978637695312,0.5312843848951445,2.360998916625988,0.3151779047080936,4.406819928543882,1.3380884106670408,3.383909422584935,-3.856372700952221,53.84614094775652,-16.531919554123398,1.0229105059589485,4,-0.559999465942397,-1.299999237060561,-6.154999732971206,-8.13500022888185,-11.969997406005866,0,-0.1775615768003309,1.3855409504550051,64.38999938964844,-1.791639513629441,64.09999847412111,-1.9508032693594481,64.40000152587889,-0.1775615768003309
3482,2019-04-30,66.98000335693361,67.13999938964844,66.01999664306639,66.05999755859375,562500.0,0.018242696866914487,-1.2399884034087523,-7.666539513003396,78.46953017889513,61.84106776313843,-2.8979516012748263,-3.692219464602516,-5.445972998328152,-9.720663483162625,12.545599947380174,1.3600006103515483,0.4791058184200381,3.3785034179687656,0.7875364438187802,5.969470392118751,2.0830199308937694,4.673986905043762,-4.579867584583077,77.94131534191612,7.7366407984006,1.2954834870749945,4,-1.7600040435791158,-2.50000381469728,-7.355004310607924,-8.790004730224624,-13.65000152587892,1,-0.20543447964467854,-7.555532008081493,65.77999877929689,1.3855409504550051,64.38999938964844,-1.791639513629441,64.09999847412111,-0.20543447964467854
3483,2019-05-01,66.77999877929689,67.55000305175781,66.40000152587889,66.76999664306639,712300.0,-0.0029860341536697144,-2.066701931782268,0.01087181868695386,72.76717644653927,65.04067029486285,-2.5192182548282887,-3.328955241112581,-5.135555859642977,-9.349705129340094,13.600660782410795,1.1500015258789205,0.6423920255063251,2.9664989471435703,0.06588313421912062,5.86711476006802,1.516191040681349,4.416806853605792,-3.9414740884609643,73.03923997729915,5.793698627258124,1.4503079064622235,5,-1.559999465942397,-2.299999237060561,-5.684999465942397,-7.549999237060561,-12.229999542236342,2,-0.2130877478639296,-1.2399884034087523,66.98000335693361,-7.555532008081493,65.77999877929689,1.3855409504550051,64.38999938964844,-0.2130877478639296
3484,2019-05-02,59.15999984741211,61.0,55.91999816894531,60.0,2815900.0,-0.11410600585765707,2.5774658859969724,-83.98207475185899,33.613451663693425,64.19868089650353,4.992449573259606,4.31872028391976,2.5131003370517817,-1.60180578179353,14.88069707862391,10.860000610351577,0.5346288234831036,-4.5305000305175795,-7.9795427224484285,-1.0814573385867305,-6.2550213764830005,-2.8059786845521586,8.71999740600586,27.090317111087437,-35.99692737863952,1.7245213459654236,5,2.7399978637695312,2.7399978637695312,2.2049999237060547,0.36499977111816406,-5.799999237060547,3,-0.11883027040954941,-2.066701931782268,66.77999877929689,-1.2399884034087523,66.98000335693361,-7.555532008081493,65.77999877929689,-0.11883027040954941
3485,2019-05-03,58.08000183105469,59.4000015258789,56.52000045776367,59.16999816894531,2426700.0,-0.018255544610260244,2.7161230938856926,1.2976144522504438,31.978688532506084,62.19631295567086,5.896108182446916,5.382486298433385,3.5785259748126066,-0.40000671080949957,16.417856202853987,2.8800010681152273,0.4065127583119619,-5.424998092651364,-9.62231781257978,-1.2276783727229557,-7.523657952615565,-3.3263382326871564,9.560795440673829,18.060232671034644,-41.950535973384206,2.0986598599642057,5,3.819995880126953,3.819995880126953,3.544997215270996,1.6649971008300781,-3.5300025939941406,4,-0.0898760512419966,2.5774658859969724,59.15999984741211,-2.066701931782268,66.77999877929689,-1.2399884034087523,66.98000335693361,-0.0898760512419966
3486,2019-05-06,56.52000045776367,58.13999938964844,56.36000061035156,57.43000030517578,991300.0,-0.026859526930264388,-1.8943080353681494,0.8348650502561805,25.928280379337608,58.164717803564436,7.139296524819649,6.875198729028114,5.100691551996341,1.2928021739540583,18.042128631720605,1.779998779296875,0.3430708527117545,-6.71849956512451,-11.915944985147163,-1.52105414510185,-9.317222275135833,-4.11977685511318,10.886380831909179,5.159088881424958,-48.28764202758851,2.5987227100113293,5,5.379997253417969,5.379997253417969,5.314997673034668,3.2249984741210938,-1.3899993896484446,0,-0.06475583541700713,2.7161230938856926,58.08000183105469,2.5774658859969724,59.15999984741211,-2.066701931782268,66.77999877929689,-0.06475583541700713
3487,2019-05-07,56.08000183105469,56.81000137329102,55.290000915527344,56.22000122070313,1223500.0,-0.00778483055812762,1.3030315290581602,0.1538455089268201,25.574199121365254,52.95969541845602,7.040452431322883,7.141037311121174,5.514692299969099,1.8201690204028225,19.37539301306554,1.520000457763679,0.27950772885015596,-6.815498352050781,-12.921851389307847,-0.7091453147937159,-9.868674870679314,-3.7623218334222486,11.096651796203616,6.443725757540871,-43.14239986209496,3.0531765186285322,5,5.504997253417969,5.504997253417969,5.85999870300293,3.7649993896484375,-0.7900009155273438,1,-0.040477895571441214,-1.8943080353681494,56.52000045776367,2.7161230938856926,58.08000183105469,2.5774658859969724,59.15999984741211,-0.040477895571441214
3488,2019-05-08,56.709999084472656,56.9000015258789,56.04999923706055,56.2400016784668,739200.0,0.011233902154923037,1.0000000000000167,-3.3571389645774863,29.70607285614254,48.67743207723461,5.8165899217932875,6.374776665288763,4.878699313732312,1.244727238995175,20.718092046029092,0.8500022888183523,0.11139620750292067,-5.891501045227052,-12.59663220166128,0.8136301112071749,-9.24406662344417,-2.538935467009935,9.991188434316413,24.86862340848266,-26.815751537804676,3.3525655782171153,5,4.875,4.875,5.340002059936523,3.2450027465820384,-0.829998016357429,2,-0.05960143375039162,1.3030315290581602,56.08000183105469,-1.8943080353681494,56.52000045776367,2.7161230938856926,58.08000183105469,-0.05960143375039162
3489,2019-05-09,57.56999969482422,58.0,55.43000030517578,56.4000015258789,657000.0,0.015164884927445499,1.5320209263518694,2.48937154544792,33.373000717326065,44.67890212574794,4.395088805625008,5.306410240723494,4.019348890850658,0.4350968497094101,21.419868919032854,2.5699996948242188,-0.2397747853677572,-4.726500511169434,-11.773232230883963,2.3202312085450956,-8.249866371026698,-1.203134651312169,8.674740359834388,55.47441461576453,1.0405963283556758,3.5233658598572637,5,4.0149993896484375,4.0149993896484375,4.537501335144043,2.385002136230476,-1.7299995422363281,3,-0.052457885596188136,1.0000000000000167,56.709999084472656,1.3030315290581602,56.08000183105469,-1.8943080353681494,56.52000045776367,-0.052457885596188136
3490,2019-05-10,58.34000015258789,58.34000015258789,56.84000015258789,57.4000015258789,593800.0,0.013375029735025246,2.191494024308585,0.8034188870195769,35.66915699170602,40.78661743194571,2.9912024864130515,4.324980692520413,3.2441299614387518,-0.2691658324241786,21.827201641410017,1.5,-0.6910907499830188,-3.681500053405763,-10.901749841375434,3.5387497345639005,-7.291624947390602,-0.07137515942093131,7.466550336505463,100.0,41.798791643068995,3.6101248939848327,5,3.0800018310546875,3.2449989318847656,3.910001754760742,1.615001678466804,-3.259998321533203,4,-0.08536166488191932,1.5320209263518694,57.56999969482422,1.0000000000000167,56.709999084472656,1.3030315290581602,56.08000183105469,-0.08536166488191932
3491,2019-05-13,58.209999084472656,58.5,57.540000915527344,57.7400016784668,529600.0,-0.002228335066424725,-1.2068971565123978,0.49999797090274156,31.870131562226277,35.60890647453806,2.161811861413355,4.257415275828379,3.3540767978239074,-0.029605896679512966,22.182477963091145,0.9599990844726562,-1.13674115559958,-3.5475009918212876,-10.926049645406394,3.831047661763826,-7.236775318613837,0.1417733349712691,7.17588942167805,90.96570098944481,33.65581759501143,3.6892743267925563,5,3.210002899169922,3.375,4.000002861022949,1.7450027465820384,-2.079998016357429,0,-0.06287579290459744,2.191494024308585,58.34000015258789,1.5320209263518694,57.56999969482422,1.0000000000000167,56.709999084472656,-0.06287579290459744
3492,2019-05-14,58.54999923706055,58.65999984741211,57.63000106811523,58.25,491600.0,0.005840923517186347,2.961530279132918,0.638299771928543,32.5996455805474,31.14584748942785,0.5590520230614544,3.6625730850031886,3.0349557537249225,-0.2643027687783217,22.50841698969189,1.029998779296882,-1.656355886620247,-2.9265008926391616,-10.346145532947986,4.493143747669656,-6.63632321279357,0.7833214275152471,6.432053765465227,96.5944078655998,40.90059966611204,3.7098223201544087,5,-0.404998779296875,3.0349998474121094,3.6600027084350586,1.4050025939941477,-3.3299980163574148,1,-0.05841158349290898,-1.2068971565123978,58.209999084472656,2.191494024308585,58.34000015258789,1.5320209263518694,57.56999969482422,-0.05841158349290898
3493,2019-05-15,58.34000015258789,58.61000061035156,57.63999938964844,58.15999984741211,536100.0,-0.0035866624630070953,1.6944432670707412,0.600002543137978,32.77512982401062,31.052700618351984,-0.6191789671393906,3.6161367726159597,3.2699495046794027,0.05675541033582476,22.649140866481638,0.970001220703125,-2.36370145276139,-2.8559999465942383,-10.306025346431966,4.594025453243489,-6.581012646513102,0.8690127533246255,6.254370766457953,90.09288730107178,34.75172218000209,3.725012699918864,5,-0.9949989318847656,3.2449989318847656,3.870001792907715,1.615001678466804,-3.3199996948242188,2,-0.0522797262441429,2.961530279132918,58.54999923706055,-1.2068971565123978,58.209999084472656,2.191494024308585,58.34000015258789,-0.0522797262441429
3494,2019-05-16,58.59000015258789,58.68000030517578,58.099998474121094,58.54999923706055,480100.0,0.004285224534558152,4.272714662227771,0.22222693171703473,32.61391545416272,31.123281387424942,-1.0711826463906178,3.1653479434384195,3.0609372984333447,-0.07130139962004023,23.79650841911865,0.5800018310546875,-3.3325248850092635,-2.375499916076663,-9.849684039219156,5.09868420706583,-6.112591977647909,1.3615921454945834,5.632195966317212,95.1086877649815,41.21952672918022,3.737092061571247,5,-1.6049995422363281,2.9949989318847656,3.620001792907715,1.365001678466804,-4.069999694824219,3,-0.0462536111523284,1.6944432670707412,58.34000015258789,2.961530279132918,58.54999923706055,-1.2068971565123978,58.209999084472656,-0.0462536111523284
3495,2019-05-17,58.43999862670898,58.88000106811523,58.2400016784668,58.33000183105469,324200.0,-0.002560189887152453,-3.413833019823421,2.7498569521264673,26.230579085140064,31.156870132514104,-0.9663694209331126,3.1026843342529986,3.2539300845645656,0.21569886459536036,25.159828888865825,0.6399993896484304,-4.30590953544116,-2.28950138092042,-9.769998017047179,5.190995255206346,-6.0297496989837995,1.4507469371429593,5.424909684061014,67.16400064906765,12.721252723467387,3.7402483180633825,5,-1.3549976348876882,3.145000457763679,3.770003318786628,1.5150032043457173,-4.959999084472649,4,-0.044490050226195677,4.272714662227771,58.59000015258789,1.6944432670707412,58.34000015258789,2.961530279132918,58.54999923706055,-0.044490050226195677
3496,2019-05-20,57.25,58.25,57.040000915527344,58.06000137329102,320400.0,-0.020362742208640427,1.033614253520585,-7.363863360499933,18.470501735279285,30.367570422948997,0.37779894412420845,4.0199337380276745,4.471077052352044,1.5619163522670476,26.60718889479563,1.3999977111816335,-4.3093491310163685,-3.17549991607666,-10.70503029342099,4.354030461267669,-6.940265104748832,0.5892652725955045,6.271912014960286,11.412992774881094,-38.40261683226031,3.764765188672166,5,-0.09499931335449219,4.334999084472656,4.9600019454956055,2.7050018310546946,-4.549999237060547,0,-0.03790389814751638,-3.413833019823421,58.43999862670898,4.272714662227771,58.59000015258789,1.6944432670707412,58.34000015258789,-0.03790389814751638
3497,2019-05-21,56.83000183105469,57.540000915527344,56.72000122070313,57.33000183105469,285000.0,-0.0073362125579967685,-1.2777730682829904,0.6172829040628758,18.2108599720369,29.090324546937264,1.0229464209567283,4.0647307768583545,4.906810504945497,2.103746090089544,27.283036139514483,0.8199996948242116,-4.203117008634123,-3.2249982833862276,-10.693211504725966,4.2432149379535105,-6.959104894056097,0.5091083272836414,6.3626337399282775,5.092621209364787,-40.05924541737807,3.73410661066987,5,0.3249988555908203,4.754997253417969,5.212498664855957,3.125000000000007,-3.0800018310546875,1,-0.012317451000977142,1.033614253520585,57.25,-3.413833019823421,58.43999862670898,4.272714662227771,58.59000015258789,-0.012317451000977142
3498,2019-05-22,56.70000076293945,57.099998474121094,56.22999954223633,56.81000137329102,217400.0,-0.0022875429161819394,1.5217549950795564,0.2200012207031392,34.92646886953074,29.262932119404446,1.2866891925593578,3.782205066057358,5.0819867100409155,2.360849767797376,28.069576388084993,0.8699989318847656,-3.8352739642149913,-2.969999313354492,-10.28746183317773,4.347463206468753,-6.628730573266111,0.6887319465571267,6.176529421825286,17.73588490849055,-28.473743200654678,3.658731259911622,5,0.8549995422363281,4.884998321533203,5.347500801086426,3.2550010681152415,-2.6000022888183594,2,-0.02610228434430084,-1.2777730682829904,56.83000183105469,1.033614253520585,57.25,-3.413833019823421,58.43999862670898,-0.02610228434430084
3499,2019-05-23,55.61000061035156,56.66999816894531,55.33000183105469,56.33000183105469,195200.0,-0.01922398832312433,-1.0937462747061488,6.545429324455119,34.88371007173687,29.175660239407875,2.312622289583935,4.430708360340908,6.199302355329763,3.578493080750377,29.02835870563433,1.3699989318847656,-3.4259974691967585,-3.6354995727539077,-10.855277684014055,3.584278538506233,-7.245388628383978,-0.02561051712383744,6.963068403643682,7.887291252736121,-40.15290063376585,3.609889055630071,5,1.4950008392333984,5.974998474121094,6.507500648498535,4.345001220703132,-1.3800010681152344,3,-0.010609605216908902,1.5217549950795564,56.70000076293945,-1.2777730682829904,56.83000183105469,1.033614253520585,57.25,-0.010609605216908902
3500,2019-05-24,55.36999893188477,55.88999938964844,55.02999877929688,55.77999877929688,303000.0,-0.0043158006803206694,1.7301560390188764,0.5694432670707413,41.60582640840329,30.257404111205318,2.332289726675704,4.174325983383142,6.433123049492735,3.931667782800382,29.928658788386493,0.8600006103515554,-3.137346496942591,-3.4245012283325096,-10.414423271936478,3.565420815271459,-6.919462250134494,0.07045979346947462,6.911747358171759,10.55900694701129,-41.13298007531187,3.494961021801985,5,1.585000991821282,6.084999084472649,6.822502136230462,4.585002899169922,-0.520000457763679,4,-0.015351245990933737,-1.0937462747061488,55.61000061035156,1.5217549950795564,56.70000076293945,-1.2777730682829904,56.83000183105469,-0.015351245990933737
3501,2019-05-28,54.099998474121094,55.66999816894531,53.88000106811523,55.22999954223633,432200.0,-0.022936616981445335,-1.2802570675348857,2.7561011918607354,37.109353657191846,30.758482786388033,3.3055945863781844,4.7689297809769755,7.652398739786143,5.3087648730159955,29.257852249943557,1.7899971008300852,-2.9939099006480774,-4.110501670837401,-10.57498493022102,2.353981588546212,-7.342743300529207,-0.8782600411455945,7.746642965289858,6.0108583381887435,-49.28125307415017,3.2322416296918073,5,2.2800025939941335,6.780000686645508,8.290002822875977,5.855003356933601,2.450000762939453,1,-0.011460239359920577,1.7301560390188764,55.36999893188477,-1.0937462747061488,55.61000061035156,1.5217549950795564,56.70000076293945,-0.011460239359920577
3502,2019-05-29,53.22000122070313,53.93000030517578,52.97999954223633,53.7400016784668,414900.0,-0.016266123442478686,1.1111181753832722,0.46017696127578933,27.994970179940196,30.227353937046875,3.743713257352077,4.811915963606374,8.44686595531995,6.28608070066646,28.65859462169415,1.1199989318847656,-2.975260044823024,-4.3024988174438406,-9.673656549946188,1.0686589150585064,-6.988077683695018,-1.6169199511926635,7.989308989004165,5.825284968144665,-51.11279743673918,2.6855788662511735,5,2.709999084472649,7.209997177124016,9.607500076293938,6.7350006103515625,3.05999755859375,2,-0.009770771248336474,-1.2802570675348857,54.099998474121094,1.7301560390188764,55.36999893188477,-1.0937462747061488,55.61000061035156,-0.009770771248336474
3503,2019-05-30,52.54999923706055,53.709999084472656,52.4000015258789,53.22000122070313,284200.0,-0.012589289144584792,-1.701033117166552,1.288464218904774,17.571063506810034,28.55592594289658,3.918057334053607,4.59686467927132,9.031138002024377,7.026861854278842,27.90915427466798,1.309997558593757,-2.9144692340559573,-4.261000823974612,-7.986706126783801,-0.5352955211654233,-6.123853475379207,-2.3981481725700178,7.836379905899655,3.51282972142877,-51.39580662287114,1.8628526514045953,5,3.0900020599365163,7.590000152587891,10.610001564025879,7.405002593994148,3.5800018310546804,3,0.02283540971192166,1.1111181753832722,53.22000122070313,-1.2802570675348857,54.099998474121094,1.7301560390188764,55.36999893188477,0.02283540971192166
3504,2019-05-31,52.13000106811523,52.2599983215332,51.33000183105469,52.15999984741211,515400.0,-0.007992353473701308,7.087076229018775,0.044774164896928204,7.983764564505037,26.528502107270462,3.7161287670820613,4.704385242061072,9.371331022580215,7.499948339721271,28.471672850890673,1.2199974060058594,-2.9204511199902186,-4.329499053955082,-8.429745194179802,-0.22925291373036316,-6.3796221240674384,-2.2793759838427263,7.298012760795217,17.54385231090453,-30.35314530687913,2.0501230701123583,5,2.6599998474121165,7.474998474121101,11.034999847412116,7.825000762939467,4.7199974060058665,4,0.03779008950012841,-1.701033117166552,52.54999923706055,1.1111181753832722,53.22000122070313,-1.2802570675348857,54.099998474121094,0.03779008950012841
3505,2019-06-03,52.86000061035156,52.959999084472656,51.81000137329102,52.18000030517578,600400.0,0.014003443838078722,1.6136393192477925,-22.667599186159432,16.520651411056477,26.311852071245706,2.3594932681972125,3.755828218659488,8.511624894110284,6.815206926673056,28.858183907319468,1.1499977111816335,-2.9220752039063385,-3.3384994506835923,-7.662850031884204,0.9858511305170197,-5.500674741283895,-1.1763241600832899,5.434291538859078,35.253457841406906,-6.898394052036082,2.1621752906003042,6,1.5750007629394531,6.744998931884766,10.305000305175781,7.095001220703132,3.3899993896484375,0,0.02591749746625016,7.087076229018775,52.13000106811523,-1.701033117166552,52.54999923706055,1.1111181753832722,53.22000122070313,0.02591749746625016
3506,2019-06-04,52.86000061035156,53.77999877929688,52.2400016784668,53.25,478100.0,0.0,1.124138402769728,-0.5735282567963289,12.810455365286103,25.71180711494006,1.8676921856903022,3.6549630803189928,8.413738604785806,6.849907214636559,28.986589663194025,1.5399971008300852,-2.965570333916368,-3.1554994583129883,-7.725365836443203,1.4143669198172262,-5.4404326473780955,-0.870566269247881,4.459290894317242,58.846141431451315,22.60680378810431,2.2849331890651086,6,1.3549995422363281,6.744998931884766,10.3725004196167,7.095001220703132,2.5999984741210938,1,0.03764657284888173,1.6136393192477925,52.86000061035156,7.087076229018775,52.13000106811523,-1.701033117166552,52.54999923706055,0.03764657284888173
3507,2019-06-05,53.81000137329102,53.9000015258789,52.93000030517578,53.16999816894531,305700.0,0.017972015739126324,1.3658465102647719,-1.6410364255252734,23.00358099616814,24.387041795677554,0.4964620359152718,2.6626978317595444,7.291053895483877,5.918927605517773,28.75941798404146,1.0400009155273366,-2.90561005416329,-2.091998672485346,-6.766676095758072,2.5826787507873803,-4.429337384121709,0.2453400391510172,2.670789577071808,96.49804812159589,64.30019583810144,2.3373387116363626,6,0.18999862670897727,5.630001068115227,11.039998054504387,7.629997253417962,1.759998321533196,2,0.050919862364648516,1.124138402769728,52.86000061035156,1.6136393192477925,52.86000061035156,7.087076229018775,52.13000106811523,0.050919862364648516
3508,2019-06-06,53.33000183105469,53.88000106811523,52.72999954223633,53.7599983215332,423500.0,-0.008920266307121616,2.432830212312947,-0.6718661524798314,19.489565120032537,22.676581245488183,0.5008223699814494,3.031942288708649,7.58665251610649,6.402736172054375,28.60290726210592,1.1500015258788991,-2.6369211227130336,-2.40299835205078,-7.197534411132317,2.391537707030757,-4.800266381591548,-0.005730322510011376,2.4296786426050048,77.82102091404334,51.36759177385347,2.3972680295407676,6,0.279998779296875,6.1100006103515625,11.519997596740723,8.109996795654297,1.9199981689453125,3,0.05531589812405335,1.3658465102647719,53.81000137329102,1.124138402769728,52.86000061035156,1.6136393192477925,52.86000061035156,0.05531589812405335
3509,2019-06-07,54.54999923706055,55.31000137329102,53.58000183105469,53.58000183105469,546400.0,0.022876380350983716,-2.567018904431761,-2.255826332271715,29.927752980701413,21.379017531299088,-0.9893940706563029,1.6591594008908856,6.196174785412801,5.180427923038863,28.71065907582151,1.9799995422363352,-2.300407822220521,-1.0320009231567369,-5.772862270561454,3.7088604242479803,-3.4024315968590955,1.3384297505456217,-3.2199974060058594,78.28565325055783,54.6279766776228,2.3704306737023595,6,-1.0499992370605469,1.6150016784667969,10.300000190734863,8.35999870300293,0.20999908447265625,4,0.02896428695055331,2.432830212312947,53.33000183105469,1.3658465102647719,53.81000137329102,1.124138402769728,52.86000061035156,0.02896428695055331
3510,2019-06-10,53.36000061035156,54.86000061035156,53.02999877929688,54.54999923706055,387100.0,-0.021814823892802426,1.022099936562257,-1.2268059886974543,29.927752980701385,20.581061900577925,-0.12795335270951114,2.5897155759638437,7.18932356290108,6.347919760875833,29.110204038948577,1.8300018310546804,-2.4611169351355286,-1.9729995727539062,-6.626251706984014,2.680252561476202,-4.299625639868957,0.35362649436114424,-1.9503987884521479,36.48205352505391,10.809727246995454,2.326626067115053,6,-0.03999900817871094,2.0050010681152344,8.539997100830078,8.539997100830078,1.1800003051757812,0,0.06540475681877123,-2.567018904431761,54.54999923706055,2.432830212312947,53.33000183105469,1.3658465102647719,53.81000137329102,0.06540475681877123
3511,2019-06-11,54.54999923706055,55.0099983215332,53.22000122070313,53.31000137329102,567500.0,0.02230132333390822,-1.5211259281546665,-1.0420162140848983,39.1013211039287,21.8151008921322,-1.3940005745578432,1.1715246302311826,5.800638686249805,5.144181382278887,29.587110146344823,1.789997100830071,-2.531281664151919,-0.6000009536743178,-5.0607484984438,3.8607465910951646,-2.8303747260590626,1.630372818710427,-3.0623894241333005,70.5425737655469,40.521044834600644,2.2303737723847417,6,-1.2299976348876953,0.5550022125244141,7.349998474121094,7.349998474121094,1.5699996948242259,1,0.03116408408278204,1.022099936562257,53.36000061035156,-2.567018904431761,54.54999923706055,2.432830212312947,53.33000183105469,0.03116408408278204
3512,2019-06-12,55.13000106811523,55.13999938964844,54.06000137329102,54.52000045776367,549000.0,0.010632481011303652,2.428580078716296,0.4919368235822501,42.804765051626035,24.618845508222865,-1.8713713512017378,0.33957839516209276,5.0639241002319935,4.533394706827458,30.15286799855266,1.0799980163574148,-2.6655292488591584,0.15100078582762677,-4.013317903691053,4.315319475346307,-1.9311585589317133,2.233160130586967,-3.5659434239807055,93.02324893691211,58.909328855113976,2.082159344759342,6,-1.8099994659423757,-0.024999618530266332,6.769996643066413,6.769996643066413,1.9599990844726634,2,0.005985815526281302,-1.5211259281546665,54.54999923706055,1.022099936562257,53.36000061035156,-2.567018904431761,54.54999923706055,0.005985815526281302
3513,2019-06-13,55.290000915527344,55.72000122070313,54.83000183105469,55.16999816894531,480600.0,0.0029022282661381738,-1.2250112057373552,0.1967256172299095,48.39679442977515,29.109182159919545,-1.7900735701280155,-0.06391238680579647,4.771307619720474,4.36446414863299,30.59254793374909,0.8899993896484446,-2.656786107140938,0.46350059509277486,-3.3947138733346662,4.321715063520216,-1.4656066391209492,2.392607829306499,-3.6510243968096887,84.01487305152789,44.65914609330672,1.9291072342137208,6,-1.5249996185302663,-0.1849994659423828,6.2949981689453125,6.2949981689453125,1.5699996948242188,3,0.005064184746979228,2.428580078716296,55.13000106811523,-1.5211259281546665,54.54999923706055,1.022099936562257,53.36000061035156,0.005064184746979228
3514,2019-06-14,55.88000106811523,56.08000183105469,54.91999816894531,55.15999984741211,416500.0,0.010671009998522107,1.0714300311305782,5.999872846334736,52.468549963699346,33.1033931102132,-2.002813099574716,-0.9142212669416381,4.082471371022642,3.7813278584498278,31.007926596442108,1.160003662109375,-2.4670909673124086,1.1890007019042912,-2.2837918279338325,4.661793231742415,-0.5473955630147742,2.9253969668233566,-4.077783561318157,93.44260449758586,48.360484701846715,1.7363962649190636,6,-1.719999313354485,-0.7749996185302663,5.704998016357429,5.704998016357429,1.5399971008300852,4,-0.011274177810900232,-1.2250112057373552,55.290000915527344,2.428580078716296,55.13000106811523,-1.5211259281546665,54.54999923706055,-0.011274177810900232
3515,2019-06-17,55.84000015258789,56.13000106811523,55.040000915527344,56.0,764300.0,-0.0007158359835851558,4.19045240279394,-0.22222163353537286,59.56045439359062,38.297837446691474,-1.6714121993466904,-1.1373030899678938,4.015653079575301,3.8299457570882254,31.570969587594565,1.0900001525878835,-2.112557283117056,1.2789997100830064,-1.771921832708479,4.329921252874492,-0.24646106131273626,2.804460481478749,-3.7811155863353605,90.03433227719106,38.35719047250208,1.5254607713957418,6,-1.4099998474121094,-0.7349987030029297,5.744998931884766,5.744998931884766,2.7900009155273366,0,-0.019341006950277295,1.0714300311305782,55.88000106811523,-1.2250112057373552,55.290000915527344,2.428580078716296,55.13000106811523,-0.019341006950277295
3516,2019-06-18,55.08000183105469,55.95000076293945,54.34000015258789,55.95000076293945,504200.0,-0.013610285090552288,2.7011553723719115,5.4374985098824595,60.356355764443535,42.44814575427763,-0.629599089138388,-0.577837110783598,4.655864370028567,4.599338672601476,31.755166046712997,1.6100006103515625,-1.6407029649273,0.6275012969970675,-2.164094358942023,3.419096952936158,-0.7682965309724779,2.023299124966613,-2.69542794465314,49.275391697595815,-7.862897790945539,1.3957978279695438,6,-0.6500015258789062,0.024999618530273438,6.42249870300293,6.504997253417969,3.5199966430664062,1,-0.009803937864484302,4.19045240279394,55.84000015258789,1.0714300311305782,55.88000106811523,-1.2250112057373552,55.290000915527344,-0.009803937864484302
3517,2019-06-19,56.13000106811523,56.2400016784668,54.599998474121094,55.02999877929688,357200.0,0.01906316634268035,1.4848467333851592,-1.264371999210735,69.12395574621806,47.96307804607602,-1.470541067957754,-1.7739171862279122,3.4606700967533754,3.5733976689664857,31.72693343302551,1.6400032043457031,-1.2190185137559553,1.7125005722045827,-0.968967035610234,4.3939681800193995,0.3717667682971708,3.0532343761119947,-3.445793007176583,94.21049884153723,29.037744091377846,1.3407338039074095,6,-1.4950008392333913,-1.0249996185302663,5.37249946594239,5.454998016357429,3.6100006103515696,2,-0.00017819590308432165,2.7011553723719115,55.08000183105469,4.19045240279394,55.84000015258789,1.0714300311305782,55.88000106811523,-0.00017819590308432165
3518,2019-06-20,55.22000122070313,56.4000015258789,54.90999984741211,56.4000015258789,461000.0,-0.01621236112765767,1.5254259205379552,-1.0727253180930725,65.68528846678916,51.93613754453022,-0.29530541573530655,-1.0334666167160478,4.223190246296404,4.496819911333468,31.43845708293559,1.4900016784667898,-0.7672831011273331,0.8765007019043054,-1.6146818766236564,3.367683280432267,-0.36909058735967903,2.12209199116829,-2.180213798011671,42.7184699740939,-27.302581646480014,1.2455912892639818,6,-0.5050010681152415,-0.11499977111817117,4.644998550415032,6.364997863769524,4.419998168945305,3,0.03386452174114862,1.4848467333851592,56.13000106811523,2.7011553723719115,55.08000183105469,4.19045240279394,55.84000015258789,0.03386452174114862
3519,2019-06-21,55.02000045776367,55.29999923706055,54.33000183105469,55.06000137329102,636100.0,-0.0036218898681312783,2.730783338468536,0.03389907218828432,61.587987136442216,55.45394133961253,-0.02416498093850805,-0.9274862266740485,4.235529682299898,4.713687123503924,30.88959430082484,0.9699974060058594,-0.4377566003537936,0.7059999465942397,-1.7355129672157545,3.147512860404234,-0.514756510310761,1.9267564034992404,-1.5769873426897192,33.33327190502704,-39.38844082633579,1.2207564569049982,6,-0.20999908447265625,0.08500099182128906,4.444999694824219,6.564998626708984,4.659999847412109,4,0.03344238708250047,1.5254259205379552,55.22000122070313,1.4848467333851592,56.13000106811523,2.7011553723719115,55.08000183105469,0.03344238708250047
3520,2019-06-24,54.52000045776367,55.41999816894531,54.5,55.11000061035156,545100.0,-0.009087604431843421,-1.9206241560753492,14.749666221626219,58.452141261950565,57.60403246828162,0.7349757520745896,-0.5211507078315663,4.53270863110771,5.221749795081529,30.15452077545826,0.9199981689453125,-0.015807531962920507,0.24849987030029297,-2.144729995606447,2.641729736207033,-0.9481150626530805,1.4451148032536665,-0.7221487333931265,9.178678971985038,-62.60079891586403,1.1966149329533704,6,0.7100009918212891,0.5850009918212891,4.7649993896484375,7.064998626708984,4.819999694824219,0,0.053191446933832154,2.730783338468536,55.02000045776367,1.5254259205379552,55.22000122070313,1.4848467333851592,56.13000106811523,0.053191446933832154
3521,2019-06-25,53.47999954223633,54.59000015258789,53.38000106811523,54.52000045776367,608800.0,-0.019075585231020376,1.050845375488972,1.7627129602689684,48.335005231256936,58.21850359935173,1.7961164067445097,0.4954203274991329,5.364905086423548,6.247401537739606,29.179370293380032,1.2099990844726634,0.22264392502596309,-0.7605010986328153,-3.1790130227413016,1.658010825475671,-1.9697570606870585,0.4487548634214278,2.920001983642571,3.311207250450231,-62.64234622204848,1.2092559620542416,6,1.410001754760735,1.3100013732910156,5.8550004959106445,8.104999542236328,3.3199996948242188,1,0.09629771073224558,-1.9206241560753492,54.52000045776367,2.730783338468536,55.02000045776367,1.5254259205379552,55.22000122070313,0.09629771073224558
3522,2019-06-26,52.70000076293945,53.29999923706055,52.41999816894531,53.13999938964844,531000.0,-0.014584868847668297,1.3157973989730412,0.42307523016542564,46.914782762043856,58.05383563627047,2.453144683682325,1.3011765199243754,5.9018296005290125,7.018429134430008,28.018216200969835,1.0600013732910156,0.5453199160295696,-1.5144998550415067,-3.9897202253285826,0.9607205152455691,-2.7521100401850447,-0.2768896698979688,3.6396007537841726,7.035235121255526,-55.045319734824915,1.237610185143539,6,1.7099990844726562,1.7350006103515625,6.669999122619629,8.884998321533203,4.369998931884766,2,0.11195441415118035,1.050845375488972,53.47999954223633,-1.9206241560753492,54.52000045776367,2.730783338468536,55.02000045776367,0.11195441415118035
3523,2019-06-27,53.75,53.81000137329102,52.02000045776367,52.43999862670898,578900.0,0.019924083906255774,1.503490571322614,-2.9772851408408125,46.015938904034115,57.336878851863226,1.2982481410449367,0.3643692376613572,4.623037775382315,5.960363849167123,26.44397213920592,1.7900009155273509,0.7176081508636969,-0.5245006561279268,-2.885370091092632,1.8363687788367784,-1.704935373610276,0.6559340613544222,2.4328173828124946,50.88237373063058,-8.770436462293738,1.1804347174823524,6,0.46000099182128906,0.4650001525878906,5.619999885559082,7.834999084472656,-0.20999908447265625,3,0.11144189169240559,1.3157973989730412,52.70000076293945,1.050845375488972,53.47999954223633,-1.9206241560753492,54.52000045776367,0.11144189169240559
3524,2019-06-28,54.099998474121094,54.31000137329102,53.11000061035156,53.959999084472656,764700.0,0.006511599518532085,3.2856773068485974,0.1068696510574848,54.02172885454556,56.72146490308044,0.7478473999741269,0.1786866447862394,4.067774959307911,5.594033697345118,24.305603529107966,1.2000007629394602,0.8150977379530318,-0.2730020523071275,-2.4110101937947377,1.8650060891804827,-1.3420061230509361,0.7960020184366812,1.8330498931884733,61.176453428685875,-1.3491674706119312,1.0690040707438064,6,0.11000251770019531,-0.09999847412109375,5.470001220703125,7.4850006103515625,-1.229999542236321,4,0.10240297729726233,1.503490571322614,53.75,1.3157973989730412,52.70000076293945,1.050845375488972,53.47999954223633,0.10240297729726233
3525,2019-07-01,54.22999954223633,54.86999893188477,53.97000122070313,54.38999938964844,395400.0,0.002402977297262243,-1.6470657533786042,-1.1428610354223434,48.03439976155797,55.35235868053759,0.40839811857789954,0.16504702023598838,3.7310776132945307,5.453081231415197,22.47857788228257,0.8999977111816406,0.8250882381904106,-0.21150093078612997,-2.2298410535933044,1.8068391920210445,-1.2206709921897172,0.7976691306174573,1.4682659505004878,77.54386904204182,15.37005938650627,1.0091700614035863,7,-0.019998550415039062,-0.36499786376953125,5.1150007247924805,7.354999542236328,-1.6499977111816406,0,0.10049789431944944,3.2856773068485974,54.099998474121094,1.503490571322614,53.75,1.3157973989730412,52.70000076293945,0.10049789431944944
3526,2019-07-02,54.849998474121094,54.88999938964844,53.9900016784668,54.13000106811523,433900.0,0.011432766681140905,1.2499964237179029,-4.499988079059721,48.288491967447314,53.03730714956307,-0.2767623650632558,-0.31433847362886524,2.9018447052432492,4.829616771685558,21.203004045153914,0.8999977111816406,0.7474933431864272,0.30899810791015625,-1.5726464286988886,2.190642644519201,-0.6318241603943662,1.2498203762146787,0.6275711165173306,98.60623935838629,38.668492425373316,0.9408222683045242,7,-0.6399974822998047,-0.9849967956542969,4.3550004959106445,6.604999542236328,-1.1800003051757812,1,0.08185965001594742,-1.6470657533786042,54.22999954223633,3.2856773068485974,54.099998474121094,1.503490571322614,53.75,0.08185965001594742
3527,2019-07-03,56.54999923706055,56.56999969482422,55.11000061035156,55.11000061035156,274700.0,0.030993633732579573,-1.0277784400522403,2.0000052982097154,56.48147457711599,52.01466116182161,-2.1354907676083243,-1.8957358029031255,0.9787137918958919,3.1286558458875646,19.61449017884131,1.720001220703125,0.6285192494921361,1.8719989776611357,-0.17708922988602893,3.9210871852083002,0.8474548738875569,2.8965430814347144,-4.529998779296875,99.56042942599277,40.90569450826774,1.0245441037735818,7,-2.2549991607666016,-2.5999984741210938,2.080000877380371,4.329999923706055,-3.9399986267089844,2,0.0044208665494758215,1.2499964237179029,54.849998474121094,-1.6470657533786042,54.22999954223633,3.2856773068485974,54.099998474121094,0.0044208665494758215
3528,2019-07-05,56.27999877929688,56.38999938964844,55.43000030517578,56.38999938964844,306200.0,-0.004774543968282141,16.454431960049938,-0.07638938559473078,52.12764791796621,50.96351235976872,-1.8990194079676925,-1.468698207485481,1.012688024566863,3.3911665155080684,17.859488899579794,1.1199989318847656,0.5474228786414628,1.4544986724853572,-0.6106658901517861,3.5196632351225006,0.42191639116678914,2.4870809538039254,-4.168998336792001,91.61846843171821,35.82068993708268,1.0325822813185714,7,-1.9849987030029368,-2.329998016357429,1.9000005722045827,4.149999618530266,-4.11000061035157,4,0.014036974638633959,-1.0277784400522403,56.54999923706055,1.2499964237179029,54.849998474121094,-1.6470657533786042,54.22999954223633,0.014036974638633959
3529,2019-07-08,56.13000106811523,56.5,55.88999938964844,56.08000183105469,557300.0,-0.002665204591952297,-1.8371849578169495,-0.4545359966707929,51.52471652490903,50.193798500097444,-1.7601034483845552,-1.2588009117281942,0.9297216493938905,3.5165993779557354,17.145475469011803,0.6100006103515625,0.26758260420540125,1.2255008697509666,-0.9148040237123709,3.365805763214304,0.15534842301929785,2.2956533164826354,-3.9298206405639604,83.07696596407695,30.304109679486217,1.0701524467316703,7,-1.835000991821282,-2.180000305175774,1.7599992752075266,4.00999832153321,-3.870002746582024,0,-0.04614288443438386,16.454431960049938,56.27999877929688,-1.0277784400522403,56.54999923706055,1.2499964237179029,54.849998474121094,-0.04614288443438386
3530,2019-07-09,56.849998474121094,58.36000061035156,56.5099983215332,57.38999938964844,872100.0,0.012827318587294023,-2.032787602871651,-10.800183108264296,59.345289550622724,51.41716342447142,-2.363366296051211,-1.796012984286378,-0.029025651634171368,2.77581478021456,16.557939342018386,2.2299995422363352,0.09156525970107765,1.770998382568358,-0.4078366144361212,3.949833379572837,0.6815808840661148,2.860415881070601,-4.56242166122437,65.44616692665392,11.72565882894019,1.0894174985022398,7,-1.6599979400634766,-1.7649974822998047,0.3475017547607422,2.7550010681152344,-5.869998931884766,1,-0.07000878890169315,-1.8371849578169495,56.13000106811523,16.454431960049938,56.27999877929688,-1.0277784400522403,56.54999923706055,-0.07000878890169315
3531,2019-07-10,56.25,57.04999923706055,56.099998474121094,56.72000122070313,431000.0,-0.010554063152600102,-1.4675207577829301,0.8703711552861856,50.66518307812485,51.83387457070264,-1.4853191826878458,-1.1195231152211491,0.2755176964842718,3.365696523281727,15.938677442915727,0.9500007629394531,-0.03136192471375665,1.0859998703002915,-1.1381109744688942,3.3101107150694773,-0.026055552084301326,2.1980552926848844,-3.7195262352050804,35.076904296875,-12.96331686103548,1.1120554223845944,7,-1.0599994659423828,-1.0599994659423828,0.7700004577636719,3.354999542236328,-6.180000305175781,2,-0.06524441189236108,-2.032787602871651,56.849998474121094,-1.8371849578169495,56.13000106811523,16.454431960049938,56.27999877929688,-0.06524441189236108
3532,2019-07-11,55.459999084472656,56.45000076293945,54.93000030517578,56.16999816894531,670000.0,-0.014044460720486152,1.393693455563432,1.510632426465791,51.34830353009751,52.42635952915412,-0.29350571890718413,-0.31993521477788534,0.7161063087939326,4.126194375421363,15.088516661762075,1.5200004577636719,-0.10693987494911283,0.2794990539550781,-1.9484427622152936,2.50744087012545,-0.8344718541301077,1.393469962040264,-2.696344245855471,15.451858079928465,-31.887529366592,1.113970908085187,7,0.27500152587890625,-0.26999855041503906,1.4500007629394531,4.145000457763672,-4.290000915527344,3,-0.03227553092456681,-1.4675207577829301,56.25,-2.032787602871651,56.849998474121094,-1.8371849578169495,56.13000106811523,-0.03227553092456681
3533,2019-07-12,55.56999969482422,55.79999923706055,54.90999984741211,55.47999954223633,313800.0,0.0019834225057238086,2.2363659062692904,-0.1267609417478858,53.121450781060894,52.32632863210027,-0.13207921731778072,-0.42992600226089905,0.25721521894999455,3.9862324836843044,14.63637461413508,0.8899993896484375,0.029295152944719405,0.3754997253417969,-1.8588489764643867,2.6098484271479805,-0.7416746255612949,1.4926740762448887,-2.58249102533766,19.13042612923307,-28.742171393402383,1.1171743509030931,7,0.595001220703125,-0.37999916076660156,1.1500015258789062,4.034999847412109,-4.3800010681152415,4,-0.0532661346181067,1.393693455563432,55.459999084472656,-1.4675207577829301,56.25,-2.032787602871651,56.849998474121094,-0.0532661346181067
3534,2019-07-15,55.25,55.9000015258789,55.209999084472656,55.9000015258789,372300.0,-0.005758497329162671,1.123079451154408,-7.222226931716956,54.22943277662874,53.01466563377481,0.4114741499821335,-0.168166378820942,0.4630655683146898,4.2763413327379,14.456081083248055,0.6900024414062429,0.2560371073887069,0.08700008392334269,-2.1243017715392583,2.2983019393859436,-1.0186508438079613,1.1926510116546467,-2.047591652878843,9.855074707235872,-41.139391036771855,1.105650927731302,7,0.9250011444091797,-0.05999946594238281,1.2750015258789062,4.354999542236328,-5.0,0,-0.05574663947610292,2.2363659062692904,55.56999969482422,1.393693455563432,55.459999084472656,-1.4675207577829301,56.25,-0.05574663947610292
3535,2019-07-16,54.7599983215332,55.459999084472656,54.61000061035156,55.29999923706055,330300.0,-0.008868808660032479,-1.0238147138964577,0.8307686890383555,57.92079020944023,54.08492099399625,1.100267221220001,0.24957136405687663,0.8656874176205278,4.71781121805634,14.24251107641874,0.8499984741210938,0.42399616143297436,-0.3490015029907241,-2.543375950387052,1.8453729444056037,-1.446188726688888,0.7481857207074398,-1.3512862838828283,6.1474506395093425,-48.77688303187505,1.097187223698163,7,1.7250022888183594,0.43000221252441406,0.07250213623046875,4.845001220703125,-5.649997711181641,1,-0.045653763269326575,1.123079451154408,55.25,2.2363659062692904,55.56999969482422,1.393693455563432,55.459999084472656,-0.045653763269326575
3536,2019-07-17,54.540000915527344,54.81999969482422,53.63000106811523,54.63999938964844,438700.0,-0.004017483797463028,4.1739173701756735,0.18518204552197687,62.234055235042874,54.724096622654784,1.4211122449877038,0.45011669233335283,1.0442382237842338,4.885109816618446,13.83307588393325,1.1899986267089915,0.47820032654595224,-0.5419988632202148,-2.7511146710281977,1.667116944587768,-1.6465567671242098,0.5625590406837802,-0.933237334968922,32.269501627333966,-27.526397967316235,1.104557903903992,7,1.4549999237060547,0.6499996185302734,-0.19749927520751953,5.064998626708984,-4.430000305175781,2,-0.06527321806988629,-1.0238147138964577,54.7599983215332,1.123079451154408,55.25,2.2363659062692904,55.56999969482422,-0.06527321806988629
3537,2019-07-18,56.11999893188477,56.52000045776367,55.099998474121094,55.70000076293945,576900.0,0.02896952676631903,1.3278697751206945,-4.200045777065761,64.7205056066631,56.123303032509995,-0.2528898816135765,-1.1917718417529173,-0.5455165755148883,3.2698475151173696,13.494385457586985,1.9799995422363281,0.6399362531283828,1.0384992599487362,-1.1696219054776833,3.2466204253751556,-0.06556132276447357,2.142559842661946,-2.4899978637695455,86.15911382847878,24.19325187963524,1.1040605827132108,7,-0.12499809265137429,-0.9299983978271555,-1.9074974060058665,3.4850006103515554,-6.1599998474121165,3,-0.10780469266230197,4.1739173701756735,54.540000915527344,-1.0238147138964577,54.7599983215332,1.123079451154408,55.25,-0.10780469266230197
3538,2019-07-19,57.09000015258789,57.34000015258789,55.77000045776367,56.13000106811523,487000.0,0.017284412672217808,1.1506858620959945,2.285722070844665,67.24338884374116,57.8698221790469,-1.2246995164025236,-2.1233600675367015,-1.5345140457036877,2.276411037600397,13.439084237206393,1.5699996948242188,0.792998375611397,1.9150005340576186,-0.46916178544402953,4.299162853559267,0.722919374306791,3.1070816938084462,-3.4599990844726634,93.26145386271611,29.907073326896096,1.1920811597508247,7,-1.0949993133544922,-1.8999996185302734,-2.8774986267089844,2.5149993896484375,-7.740001678466797,4,-0.10369595319355107,1.3278697751206945,56.11999893188477,4.1739173701756735,54.540000915527344,-1.0238147138964577,54.7599983215332,-0.10369595319355107
3539,2019-07-22,56.86000061035156,57.16999816894531,56.27000045776367,57.099998474121094,399700.0,-0.004028718543030219,3.7368642961832674,-0.24999801317661086,64.99431709686075,58.49749190640668,-0.9837071464656759,-1.842932530983937,-1.3542996610637204,2.4798032770410146,13.017140981470005,0.8999977111816406,0.7235966424047646,1.593000984191896,-0.9052517067376087,4.091253675121401,0.34387463872714363,2.8421273296566483,-3.04079956054688,87.06200375506144,24.449016195761672,1.2491263454647514,7,-1.375,-1.6700000762939453,-2.424999237060547,2.7449989318847656,-7.950000762939453,0,-0.0997186409211952,1.1506858620959945,57.09000015258789,1.3278697751206945,56.11999893188477,4.1739173701756735,54.540000915527344,-0.0997186409211952
3540,2019-07-23,57.41999816894531,57.47999954223633,56.81000137329102,57.11999893188477,420600.0,0.009848708276162021,2.1904524027937646,-1.2500079473566796,64.75317001215797,60.06282378796591,-1.6252608679474747,-2.292044206604629,-1.9834248328016173,1.888839716838902,12.743162833482605,0.6699981689453054,0.7396946217802594,2.0079986572265653,-0.6398569416012307,4.655854256054361,0.6840708578126637,3.331926456640467,-3.419165136718753,98.44152215398701,38.71332329251339,1.3239277994138992,7,-1.8649978637695312,-2.2299976348876953,-2.787496566772461,2.1850013732910156,-8.849998474121094,1,-0.12486935558321022,3.7368642961832674,56.86000061035156,1.1506858620959945,57.09000015258789,1.3278697751206945,56.11999893188477,-0.12486935558321022
3541,2019-07-24,58.63000106811523,58.7400016784668,57.2599983215332,57.4000015258789,692400.0,0.021072848097447805,1.0413828664935385,4.10000890098302,62.652089128475524,61.318799965563464,-2.7515075599533176,-3.2637748823360795,-3.2457293031676713,0.6480460223862323,12.028365626210304,1.4800033569335938,0.8079783120956776,2.960501480102529,0.10984335139208667,5.8111596088129716,1.5351724157473043,4.385830544457754,-4.454801332763665,96.97800787042597,40.54143148052145,1.4253290643552228,7,-2.4449996948242116,-3.249999999999993,-3.862500190734856,0.9749984741211009,-8.979999542236328,2,-0.16237421600425195,2.1904524027937646,57.41999816894531,3.7368642961832674,56.86000061035156,1.1506858620959945,57.09000015258789,-0.16237421600425195
3542,2019-07-25,58.599998474121094,59.11999893188477,58.31000137329102,58.31999969482422,463700.0,-0.0005117276726513964,-4.400066122428475,0.22764136870148277,64.53634672270476,62.58712173685723,-2.4912353845708424,-2.918741252724459,-3.280416156324719,0.6652926533236823,10.839985640960746,0.80999755859375,0.732884582022308,2.6354990005493164,-0.1414397794362401,5.412437780534873,1.2470296105565382,4.023968390542095,-4.150910622182614,84.47759120546749,31.149105973465474,1.3884693899927798,7,-2.2249984741210938,-3.029998779296875,-3.8324975967407227,1.0050010681152344,-7.949996948242195,3,-0.1448805133931681,1.0413828664935385,58.63000106811523,2.1904524027937646,57.41999816894531,3.7368642961832674,56.86000061035156,-0.1448805133931681
3543,2019-07-26,59.7400016784668,59.77999877929688,58.59000015258789,58.849998474121094,311600.0,0.019453980102903,1.4536119773948875,3.1785967302452316,70.12263165594418,64.35303272344784,-3.327433305074287,-3.7808242662864586,-4.466425693335339,-0.47793315487628973,10.165159039479247,1.1899986267089915,0.8370583155742466,3.4760021209716783,0.42604955301241887,6.525954688930938,1.9510258369920521,5.000978404951304,-4.917240940132615,98.86048091291923,47.2586537132597,1.5249762839796286,7,-3.035001754760742,-3.8400020599365234,-4.870000839233398,-0.13500213623046875,-8.520000457763665,4,-0.16370944625398842,-4.400066122428475,58.599998474121094,1.0413828664935385,58.63000106811523,2.1904524027937646,57.41999816894531,-0.16370944625398842
3544,2019-07-29,59.63999938964844,60.040000915527344,58.84000015258789,59.7400016784668,388200.0,-0.0016739585873564167,2.4285698715538335,-0.11236171772199101,66.70658009670596,65.3292315998107,-2.837629169626787,-3.4198351842382237,-4.422599803707257,-0.37554051659780896,9.936203559779054,1.2000007629394531,1.0070162502502598,3.0989997863769503,-0.12477356134228046,6.322773134096181,1.487113112517335,4.710886460236566,-4.321514847217983,87.61605007529006,36.20538742378408,1.611886673859614,7,-2.8049983978271484,-3.6099987030029297,-4.729998588562012,-0.034999847412109375,-7.540000915527344,0,-0.17253522838421342,1.4536119773948875,59.7400016784668,-4.400066122428475,58.599998474121094,1.0413828664935385,58.63000106811523,-0.17253522838421342
3545,2019-07-30,59.68000030517578,60.22999954223633,59.15999984741211,59.41999816894531,496700.0,0.0006707061692943217,-1.7435932548221762,-2.5999618539004388,72.01538217446324,66.41604570419074,-2.353868497639411,-3.194378314700373,-4.514634802593633,-0.4114571661714024,10.198843101333066,1.0699996948242188,1.1715839444254712,2.8665006637573214,-0.45465554095927985,6.187656868473923,1.2059225613990208,4.527078766115622,-3.794933797973698,81.48151478098252,26.84789456278969,1.6605781023583008,7,-2.0150012969970703,-3.5550003051757812,-4.722498893737793,-0.07500076293945312,-4.680000305175781,1,-0.1804624732354373,2.4285698715538335,59.63999938964844,1.4536119773948875,59.7400016784668,-4.400066122428475,58.599998474121094,-0.1804624732354373
3546,2019-07-31,59.34000015258789,60.38000106811523,58.75,59.68000030517578,884600.0,-0.0056970534659732674,-1.144737601610194,-1.3076821502978373,76.43049696513614,67.71715585513218,-1.4096216328586735,-2.6358949689452658,-4.1933293130865295,-0.0707454134772263,10.361520897314684,1.6300010681152273,1.364090936180773,2.3020004272460923,-1.0669830299920307,5.670983884484215,0.6175086986270273,3.9864921558651574,-2.846643020481011,49.75840247089219,-9.425320204564798,1.684491728619062,7,-1.2649993896484375,-3.1399993896484375,-4.17249870300293,0.2649993896484375,-3.4300003051757812,2,-0.18149646831933786,-1.7435932548221762,59.68000030517578,2.4285698715538335,59.63999938964844,1.4536119773948875,59.7400016784668,-0.18149646831933786
3547,2019-08-01,56.79999923706055,57.38999938964844,54.16999816894531,55.1500015258789,1587800.0,-0.0428041946241311,1.2756208323055211,-4.852932266714558,56.29477238536299,66.5006429153124,1.3823500503539137,-0.08032254576650644,-1.6883836688189362,2.451691552839108,11.08094004225097,5.170001983642578,1.5222302232134552,-0.25050048828124716,-3.6137104226584427,3.1127094460959484,-1.932105455469845,1.4311044789073506,3.5800018310546804,42.351044126996854,-20.99451984101941,1.6816049671885986,8,0.47500038146972656,-0.5999984741210938,-1.9599981307983398,2.8050003051757812,-1.2299995422363281,3,-0.12588024308487067,-1.144737601610194,59.34000015258789,-1.7435932548221762,59.68000030517578,2.4285698715538335,59.63999938964844,-0.12588024308487067
3548,2019-08-02,57.06999969482422,58.2400016784668,56.59000015258789,57.63999938964844,901300.0,0.0047535292498297466,-1.1568664605564976,-0.3454548397015732,59.36212982360575,65.87484432939516,1.239567989054585,-0.30367299494828615,-1.986833768510941,2.1806876761414458,11.666797593980405,1.6500015258789062,1.6938548215638463,-0.020000076293946734,-3.363607126878712,3.3236069742908185,-1.6918036015863294,1.651803448998436,3.3100013732910085,46.69887555554196,-22.445713820564222,1.6718035252923842,8,0.2049999237060547,-0.8699989318847656,-2.6474990844726562,2.5349998474121094,1.1899986267089844,4,-0.11249339763931276,1.2756208323055211,56.79999923706055,-1.144737601610194,59.34000015258789,-1.7435932548221762,59.68000030517578,-0.11249339763931276
3549,2019-08-05,53.540000915527344,56.52000045776367,53.27000045776367,56.45000076293945,868700.0,-0.061853842617367594,1.1311480740776874,5.105265623536026,45.21944813075437,63.70443078701699,4.748449145054678,3.185671664596981,1.5082492435593338,5.68611234257375,12.702233269566133,3.799999237060547,1.6430361746889801,-3.420498847961426,-7.104006982502106,0.2630092865792548,-5.2622529152317625,-1.578744780691089,6.715800094604482,3.7974744667472207,-70.28722799792986,1.841754067270339,8,3.2849998474121094,3.2049999237060547,0.6724996566772461,6.064998626708984,5.549999237060547,0,-0.043332081717454396,-1.1568664605564976,57.06999969482422,1.2756208323055211,56.79999923706055,-1.144737601610194,59.34000015258789,-0.043332081717454396
3550,2019-08-06,52.86999893188477,53.97999954223633,52.68999862670898,53.59000015258789,837400.0,-0.012514045053896528,-1.3888865341414645,0.2474231128717831,43.67902856689073,61.596312946840904,5.258105459397818,3.7336395172520653,2.1425672460786913,6.311906549503114,12.669876944745418,1.2900009155273509,1.4583341885633843,-3.891500854492179,-8.005074522815185,0.22207281383082744,-5.948287688653679,-1.8347140203306793,7.106370056152329,2.3407054360164716,-73.85117095003424,2.0567868341615014,8,3.6650009155273295,3.6650009155273295,1.2350015640258718,6.735000610351555,5.29999923706054,1,-0.014564033919420183,1.1311480740776874,53.540000915527344,-1.1568664605564976,57.06999969482422,1.2756208323055211,56.79999923706055,-0.014564033919420183
3551,2019-08-07,52.58000183105469,52.88999938964844,51.41999816894531,52.5099983215332,498900.0,-0.005485097535252503,3.2608815838212286,-0.09722693171703567,35.1510308474989,58.33127784959581,5.1402075381943035,3.9364141681026297,2.433717022300648,6.54087100095753,13.110362189304874,1.470001220703125,1.2931033615743033,-3.997998046874997,-8.515261268953282,0.5192651752032873,-6.256629657914139,-1.739366435835855,6.95918493530273,17.00884259795293,-55.52953708059104,2.2586316110391405,8,3.319997787475586,3.319997787475586,1.4574995040893555,7.024997711181641,5.779998779296875,2,0.04602506817555896,-1.3888865341414645,52.86999893188477,1.1311480740776874,53.540000915527344,-1.1568664605564976,57.06999969482422,0.04602506817555896
3552,2019-08-08,53.66999816894531,53.81999969482422,51.77999877929688,52.18000030517578,743500.0,0.020730245339148246,1.279329466070515,21.284616642144844,35.79733953485423,54.517356502808035,3.662498641729009,2.8516449218698483,1.385932260172865,5.38390460154271,14.23970503541812,2.0400009155273366,1.1018957103781233,-2.8185016632080107,-7.4970813247523225,1.8600779983363012,-5.157791493980163,-0.4792118324358583,5.219653509619135,32.99118536902143,-35.40049541127848,2.3392898307721555,8,2.230001449584961,2.230001449584961,0.36750316619873047,5.935001373291016,4.95000076293946,3,0.0417365708009827,3.2608815838212286,52.58000183105469,-1.3888865341414645,52.86999893188477,1.1311480740776874,53.540000915527344,0.0417365708009827
3553,2019-08-09,52.61000061035156,53.63999938964844,52.59000015258789,53.63999938964844,291500.0,-0.019750281251306068,1.0388358863441083,-0.6912753396109516,33.488737012396115,50.82648504899583,4.0283705418175515,3.877308277854695,2.498293912622948,6.374718858976344,15.444044952487612,1.0799980163574219,0.8010335991767903,-3.730499267578125,-8.709070090128584,1.2480715549723342,-6.219784678853358,-1.2412138563028918,5.682078787443352,23.33337073230935,-40.93288561120768,2.489285411275231,8,3.289999008178711,3.289999008178711,1.5124998092651367,6.994998931884766,5.279998779296875,4,0.05626304980293506,1.279329466070515,53.66999816894531,3.2608815838212286,52.58000183105469,-1.3888865341414645,52.86999893188477,0.05626304980293506
3554,2019-08-12,52.16999816894531,52.27999877929688,51.22999954223633,52.18999862670898,320000.0,-0.008363475314609237,9.499952316465404,0.019417943172047262,29.411777025543174,46.09275114356027,3.6848181773689888,4.294937308450727,3.0001670830865095,6.748504222209476,16.81295879176036,1.3800010681152344,0.4424124938491403,-4.0165016174316435,-9.317223897389127,1.2842206625258399,-6.666862757410385,-1.3661404774529018,5.572314730541635,34.18176824396307,-24.69736389144598,2.65036113997874,8,3.6350021362304688,3.6350021362304688,1.9525022506713867,7.435001373291016,5.480003356933587,0,0.11673376205355179,1.0388358863441083,52.61000061035156,1.279329466070515,53.66999816894531,3.2608815838212286,52.58000183105469,0.11673376205355179
3555,2019-08-13,52.2599983215332,53.5099983215332,51.959999084472656,52.38000106811523,355100.0,0.0017251323700728793,-3.3055461365659307,6.000000000001776,22.613929182454655,40.113132501040106,2.7173632489964135,4.224639770233296,2.9508254419517215,6.564035934138175,18.182352807914295,1.5499992370605469,-0.12568419896587102,-3.801501464843753,-9.355710425492148,1.7527074958046427,-6.578605945167951,-1.024396984519555,4.831083242228679,39.768290294026244,-13.701219438240088,2.7771044803241978,8,2.4750022888183594,3.545001983642578,1.862502098083496,7.345001220703125,4.19000244140625,1,0.13069272962912537,9.499952316465404,52.16999816894531,1.0388358863441083,52.61000061035156,1.279329466070515,53.66999816894531,0.13069272962912537
3556,2019-08-14,50.97999954223633,51.83000183105469,50.81999969482422,51.83000183105469,496100.0,-0.024492897443692874,1.3764692154759608,7.083190285460398,20.41926125787262,36.12696459798562,3.002534945426646,5.506582664438639,4.25744732548273,7.7582492325843475,19.108292811983905,1.4399986267089844,-0.7255319743036921,-4.903500175476076,-10.875485334734464,1.0684849837823123,-7.889492755105266,-1.9175075958468852,5.5249738193730025,5.3333282470703125,-42.3874384526023,2.985992579629193,8,3.5500011444091797,4.620000839233398,4.157501220703125,8.625,5.439998626708984,2,0.14103567460317756,-3.3055461365659307,52.2599983215332,9.499952316465404,52.16999816894531,1.0388358863441083,52.61000061035156,0.14103567460317756
3557,2019-08-15,50.06999969482422,51.25,49.72999954223633,51.040000915527344,444300.0,-0.01785013447593664,1.1870519787035512,1.1411748338367225,11.77864137044456,30.839910325412156,3.1932997228564446,6.261102124101612,5.153418860492934,8.534786520967515,20.62323274042156,1.5200004577636719,-1.4581820901360203,-5.511000061035155,-12.021196244121754,0.999196122051444,-8.76609815257845,-2.255901969491859,5.752776826770898,8.695656415764946,-31.211414011343408,3.255098091543299,8,3.0550003051757812,4.9850006103515625,5.120000839233398,9.53499984741211,5.650001525878913,3,0.16556822380776426,1.3764692154759608,50.97999954223633,-3.3055461365659307,52.2599983215332,9.499952316465404,52.16999816894531,0.16556822380776426
3558,2019-08-16,51.16999816894531,51.38999938964844,50.0,50.22999954223633,347500.0,0.021969212718705222,1.0144903098471634,-0.9690695296523517,18.97434062998147,27.923787269770713,1.3056793797304422,4.948567342037514,4.067359106302732,7.305089646798351,21.7055971719917,1.3899993896484375,-2.241290476387249,-4.115001487731931,-10.870040772419188,2.640037796955326,-7.492521130075559,-0.7374818453883023,3.7997895755395703,38.09521406715484,4.0485605701478065,3.37751964234363,8,0.6850013732910156,3.8850021362304688,4.292502403259277,8.435001373291016,4.14000320434571,4,0.14559314108908472,1.1870519787035512,50.06999969482422,1.3764692154759608,50.97999954223633,-3.3055461365659307,52.2599983215332,0.14559314108908472
3559,2019-08-19,51.18999862670898,51.63999938964844,49.72999954223633,51.63999938964844,252600.0,0.0003908629759499238,7.488873818505489,-0.4787249152851972,18.85544473430184,25.16561128837195,1.0250724503729742,4.72421774201905,4.022486981630671,7.155946702094447,22.87876217133404,1.9099998474121094,-2.7317480986117104,-3.8115009307861385,-10.761337718882075,3.138335857309798,-7.286419324834107,-0.3365825367381703,3.046218769461106,38.624326877275514,10.140903650744796,3.4749183940479687,8,0.5850009918212962,3.865001678466804,4.487502098083503,8.250003814697273,4.210002899169922,0,0.13088495687990997,1.0144903098471634,51.16999816894531,1.1870519787035512,50.06999969482422,1.3764692154759608,50.97999954223633,0.13088495687990997
3560,2019-08-20,50.25,51.040000915527344,50.20000076293945,51.040000915527344,300800.0,-0.018362935181219564,1.126580200295518,1.7555546136565654,18.060417011254003,23.26665419545585,1.7370052706897994,5.375100506670442,4.964541357204929,7.9555548726110175,23.92934535336361,0.9899978637695241,-3.3568652899607443,-4.392999649047852,-11.554053201125996,2.7680539030302924,-7.9735264250869236,-0.8124728730087796,3.355346896619359,24.76189957184611,-0.9878178511185958,3.5805267760390738,8,1.5249996185302734,4.805000305175781,5.432500839233398,9.19000244140625,4.849998474121094,1,0.1472637119577891,7.488873818505489,51.18999862670898,1.0144903098471634,51.16999816894531,1.1870519787035512,50.06999969482422,0.1472637119577891
3561,2019-08-21,49.11000061035156,50.56000137329102,48.97000122070313,50.56000137329102,461000.0,-0.022686555017879306,1.1931025048078099,1.8354418766357397,20.031159826420705,21.514856450074344,2.6071960464291237,6.0768814777073885,6.055028906462653,8.94136131030519,24.48464925579243,1.5900001525878906,-3.6010211005247754,-5.056999015808103,-12.366252638810167,2.2522546071939615,-8.711625827309135,-1.4023722043070705,3.9527976566541696,5.243426429154914,-17.645988111579598,3.654626811501033,8,2.1949996948242188,5.565000534057617,6.727499961853027,7.055000305175781,6.079998016357415,2,0.14946039628109364,1.126580200295518,50.25,7.488873818505489,51.18999862670898,1.0144903098471634,51.16999816894531,0.14946039628109364
3562,2019-08-22,50.11000061035156,50.34000015258789,48.79999923706055,49.20000076293945,398900.0,0.020362451386107594,1.2481782718015688,-0.6275857714497652,24.33626750162459,20.497915393321957,1.1723941962063478,4.646445578771804,4.997418273281404,7.81089785319692,24.894807010236107,1.5400009155273438,-3.7654126306291076,-3.6324991226196275,-10.843213439193462,3.5782151939542075,-7.237856280906541,-0.027141964332713542,2.2979501292457556,46.12680644039065,25.164804164369915,3.6053571582869166,8,1.0449981689453125,4.479999542236328,5.482500076293945,5.255001068115234,5.340000152587891,3,0.12592291921246268,1.1931025048078099,49.11000061035156,1.126580200295518,50.25,7.488873818505489,51.18999862670898,0.12592291921246268
3563,2019-08-23,49.959999084472656,50.91999816894531,49.83000183105469,50.040000915527344,546500.0,-0.0029934449022520626,-5.411812225114442,-0.08791411480144708,32.41648130272378,20.8317714241198,1.0135471346626446,4.243766485141016,5.081720266230107,7.8408532417373635,24.85595202876131,1.089996337890625,-3.811225873639593,-3.2935005187988295,-10.107236854824244,3.5202358172265846,-6.700368686811537,0.11336764921387754,1.7985203846680449,40.84506285519329,16.980204448940036,3.4068681680127075,8,1.1949996948242188,4.630001068115234,5.632501602172852,5.145002365112305,4.6599998474121165,4,0.11529227865860103,1.2481782718015688,50.11000061035156,1.1931025048078099,49.11000061035156,1.126580200295518,50.25,0.11529227865860103
3564,2019-08-26,49.349998474121094,50.709999084472656,48.86000061035156,50.36000061035156,361100.0,-0.012209780254802793,1.1637420638638665,12.624737745565517,32.608678443737844,21.942299119817932,1.3203081852602168,4.261846626282413,5.598558122850299,8.340731667361183,24.80976476417926,1.8499984741210938,-3.981058527312925,-3.3890010833740263,-9.708294834252015,2.930292667503963,-6.548647958813021,-0.2293542079350317,1.8759873532451792,24.553518970441228,-1.94997758496552,3.159646875438995,8,0.9650020599365234,5.240001678466797,6.242502212524414,5.755002975463867,3.8500022888183594,0,0.12077007261297745,-5.411812225114442,49.959999084472656,1.2481782718015688,50.11000061035156,1.1931025048078099,49.11000061035156,0.12077007261297745
3565,2019-08-27,48.90999984741211,49.43000030517578,48.43000030517578,49.290000915527344,461900.0,-0.008915879236343183,2.030303730890385,0.3762378855291087,32.132402402926644,23.243759247046157,1.380288257487301,4.061867593042734,5.93964990553566,8.664217109667945,24.719104674454712,1.0,-4.054388643971805,-3.290499687194824,-8.916905496636389,2.3359061222467403,-6.1037025919156065,-0.47729678247404195,2.009998321533203,19.27710658794187,-8.07927264348331,2.8132029047207814,8,1.125,5.495000839233398,6.4275007247924805,6.195001602172852,3.3199996948242188,1,0.13269273561059292,1.1637420638638665,49.349998474121094,-5.411812225114442,49.959999084472656,1.2481782718015688,50.11000061035156,0.13269273561059292
3566,2019-08-28,48.56999969482422,49.349998474121094,48.4900016784668,48.79999923706055,416600.0,-0.006951546793060981,-3.410290018095564,0.6052602519700848,23.214284283201266,24.51438623735246,1.500245833772503,3.7456789284346,6.199253903681509,8.88358613875171,24.998887429042743,0.8599967956542969,-4.058723748545091,-3.0919998168945284,-7.833230294511779,1.649230660722722,-5.462615055703154,-0.7213845780859032,2.1399993896484375,5.622470271379941,-20.152782110043532,2.370615238808624,8,1.4650001525878906,5.835000991821289,6.8025007247924805,6.535001754760742,4.700000762939453,2,0.1344451064510246,2.030303730890385,48.90999984741211,1.1637420638638665,49.349998474121094,-5.411812225114442,49.959999084472656,0.1344451064510246
3567,2019-08-29,49.6500015258789,50.06999969482422,48.79999923706055,48.81999969482422,336200.0,0.02223598595512799,-1.919532065279349,-3.608710795614717,34.48637945277886,26.23794610655217,0.3960509642410628,2.2161767844560174,5.015898246717249,7.670604476618486,26.31283047328695,1.5,-3.9886367552880557,-1.6544981002807688,-5.806085924687714,2.4970897241261767,-3.7302920124842416,0.42129581192270393,0.6039978027343835,48.99607499486749,21.965472358601673,2.0757939122034736,8,0.38499832153321023,4.754999160766609,6.132499694824226,5.454999923706062,3.4199981689453196,3,0.11158100565097628,-3.410290018095564,48.56999969482422,2.030303730890385,48.90999984741211,1.1637420638638665,49.349998474121094,0.11158100565097628
3568,2019-08-30,50.6500015258789,51.31000137329102,49.66999816894531,49.95000076293945,520700.0,0.020140986289371554,-1.6031673947860108,0.8433725526243208,42.47526300641998,28.86237035900974,-0.7660230768916776,0.748944560532685,3.9513700794598705,6.547678036935189,27.888581879688502,1.6599998474121236,-3.7245667823113706,-0.33349819183350604,-3.4789558976260935,2.8119595139590814,-1.9062270447297962,1.2392306610627841,-2.220001220703118,77.08334713069925,48.85232457125667,1.5727288528962935,8,-0.7800006866455007,3.7549991607666087,5.32249832153321,4.574998855590827,1.3400001525878977,4,0.09476799787672396,-1.919532065279349,49.6500015258789,-3.410290018095564,48.56999969482422,2.030303730890385,48.90999984741211,0.09476799787672396
3569,2019-09-03,51.22000122070313,51.40999984741211,50.2599983215332,50.33000183105469,574200.0,0.011253695511400874,-1.2329987778230436,1.2714263137530817,45.08507894225423,31.86511057356532,-1.4877747518579625,-0.003979426764082916,3.3285828414244847,5.839573960404628,28.100217047406208,1.1500015258789062,-3.237833171864601,0.3525014877319421,-2.5583551236529942,3.2633580991168785,-1.1029268179605296,1.8079297934244138,-2.732400894165046,93.62420617801862,64.09095967113156,1.45542830569247,9,-1.3000011444091868,3.1849994659423757,5.082498550415032,4.334999084472649,0.3999977111816406,1,0.0663802739193875,-1.6031673947860108,50.6500015258789,-1.919532065279349,49.6500015258789,-3.410290018095564,48.56999969482422,0.0663802739193875
3570,2019-09-04,52.099998474121094,52.22999954223633,51.22999954223633,51.45000076293945,457700.0,0.017180734721698343,1.1978025663275358,0.7303350078008412,55.50097896856996,35.80620158935968,-2.321928062833237,-0.9956694400847539,2.4210542855252726,4.822472956463514,27.92498961271937,1.009998321533196,-2.8695770413963473,1.270998764038083,-1.5472337756649637,4.08923130374113,-0.1381175058134403,2.6801150338896065,-3.4955021667480466,96.52403362647361,61.28879189523046,1.4091162698515227,9,-1.769998550415039,2.305002212524414,4.332502365112305,3.585002899169922,0.23000335693359375,2,0.021113288311606082,-1.2329987778230436,51.22000122070313,-1.6031673947860108,50.6500015258789,-1.919532065279349,49.6500015258789,0.021113288311606082
3571,2019-09-05,55.0,55.27000045776367,52.7400016784668,52.84000015258789,951000.0,0.055662219017518444,-1.144069673277201,3.32308838978127,70.25472903420754,40.90825287075779,-4.803733488696338,-3.9053018004109745,-0.43982044009274546,1.8064276207950911,27.180746196371956,3.170001983642578,-2.414842578421016,4.050000381469729,0.7488050633048573,7.3511956996346015,2.3994027223872934,5.7005980405521655,-6.177973498535152,95.82688706611512,54.870265387372136,1.6505976590824374,9,-3.1499996185302734,-0.5949993133544922,1.8949995040893555,0.7800006866455078,-1.6399993896484375,3,-0.05036364468661225,1.1978025663275358,52.099998474121094,-1.2329987778230436,51.22000122070313,-1.6031673947860108,50.6500015258789,-0.05036364468661225
3572,2019-09-06,55.90999984741211,56.11999893188477,54.77999877929688,55.20000076293945,829700.0,0.016545451771129205,1.3716874506282153,0.32870330306888884,69.78297938057341,45.06008599051886,-5.369100733316117,-4.88957286954863,-1.2741669605446404,0.7736398635420301,27.073609212732325,1.3400001525878906,-1.8007725510202377,4.8480001449584975,1.044475192843386,8.651525097073609,2.9462376689009417,6.749762621016053,-6.572135429443357,96.74420062584674,53.13605452047131,1.9017624760575573,9,-3.635000228881836,-2.5749988555908203,1.2275009155273438,-0.05499839782714844,-2.490001678466797,4,-0.04721873362284823,-1.144069673277201,55.0,1.1978025663275358,52.099998474121094,-1.2329987778230436,51.22000122070313,-0.04721873362284823
3573,2019-09-09,55.56999969482422,56.349998474121094,55.22999954223633,56.0099983215332,593200.0,-0.006081204677442442,1.0,-0.6197171747563426,67.80488349510652,48.970775440670934,-4.637296543481426,-4.549713057019012,-0.8947542973171636,0.9911411861763995,26.996121103574094,1.1199989318847656,-1.1532678700620949,4.360000038146971,0.09990398825803481,8.620096088035908,2.2299520132024995,6.490048063091443,-5.553921825463867,87.19213859189443,41.17920508451638,2.130048024944469,9,-3.1800003051757812,-2.2349987030029297,1.1675004959106445,0.2850017547607422,-2.4099998474121094,0,-0.04498830328827319,1.3716874506282153,55.90999984741211,-1.144069673277201,55.0,1.1978025663275358,52.099998474121094,-0.04498830328827319
3574,2019-09-10,58.2599983215332,58.27999877929688,54.81000137329102,55.40999984741211,637400.0,0.048407389625368946,1.4013827950517044,-6.4772894757375825,78.50533365298959,54.123323357344596,-6.627444044441454,-7.125393544605359,-3.5245530169235906,-1.7949823304752641,26.70742858705491,3.4699974060058594,-0.5126789722557561,6.7454986572265625,1.451381442990936,12.039615871462189,4.098440050108749,9.392557264344376,-7.483849979601565,99.71630553293481,48.90787142207989,2.6470586071178133,9,-4.874998092651367,-4.904998779296875,-1.5224981307983398,-2.404996871948242,-5.090000152587891,1,-0.1076209547494783,1.0,55.56999969482422,1.3716874506282153,55.90999984741211,-1.144069673277201,55.0,-0.1076209547494783
3575,2019-09-11,59.09000015258789,59.38000106811523,57.88000106811523,58.18000030517578,546300.0,0.01424651313022629,1.013420550698313,0.319298363025525,86.31731558620146,61.13477127990018,-6.550397824134635,-7.818322458506614,-4.287660019583811,-2.7166198096167022,27.260915274950438,1.5,-0.0009043684240452876,7.2340003967285185,0.9489896691033834,13.519011124353653,4.091495032915951,10.376505760541086,-7.263312749425118,95.63251593095868,37.44686934789982,3.1425053638125675,9,-5.0,-5.184999465942383,-2.304999351501465,-3.2349987030029297,-4.6899986267089915,2,-0.12641734982930042,1.4013827950517044,58.2599983215332,1.0,55.56999969482422,1.3716874506282153,55.90999984741211,-0.12641734982930042
3576,2019-09-12,58.16999816894531,59.47000122070313,57.75,59.38999938964844,340800.0,-0.015569503829190423,1.4927465723131204,-1.3406609068920272,79.50217934769253,66.13652682377946,-4.610245426970728,-6.674236794872023,-3.3300619611748488,-1.8972479908682018,27.409668481770588,1.720001220703132,0.5837603670521432,5.954498481750491,-0.9148974902217191,12.823894453722701,2.519800495764386,9.389196467736596,-5.134780579390146,72.2813992530028,12.051120627805474,3.434697985986107,9,-3.5999984741210938,-4.219997406005859,-1.6349983215332102,-2.3149967193603516,-4.25,3,-0.10039533301908143,1.013420550698313,59.09000015258789,1.4013827950517044,58.2599983215332,1.0,55.56999969482422,-0.10039533301908143
3577,2019-09-13,58.36000061035156,58.97000122070313,58.13999938964844,58.13999938964844,269600.0,0.003266330537855966,-6.545429324455606,-0.1803286889961728,80.65692963194587,70.37893422661568,-3.8384587464758937,-6.54699711139461,-3.534289823690756,-2.202327401541119,27.20496834456626,0.8300018310546946,1.2778436335710381,5.73000087738037,-1.580573590107285,13.040575344868024,2.0747136436365423,9.385288111124197,-4.166521967189759,76.180243633098,12.94028268229225,3.655287233743827,9,-3.4950008392333984,-4.409999847412109,-2.460000991821289,-2.5049991607666016,-4.33000183105468,4,-0.08567511904914427,1.4927465723131204,58.16999816894531,1.013420550698313,59.09000015258789,1.4013827950517044,58.2599983215332,-0.08567511904914427
3578,2019-09-16,58.61999893188477,58.93000030517578,58.09000015258789,58.22999954223633,230900.0,0.0044550774299871865,-1.507469994761894,1.7727146622278032,84.71909688557882,74.7827139980962,-3.183835467174923,-6.556392365737231,-3.7970814070346464,-2.579613901174554,27.061499410395573,0.8400001525878906,2.167736504900951,5.617499160766606,-2.126221293217249,13.36121961475046,1.7456389337746785,9.489359387758533,-3.4767462247655274,81.75960693881996,13.063192311159042,3.871860226991926,9,-3.269998550415046,-4.66999816894532,-2.7199993133544993,-2.764997482299812,-3.770000457763679,0,-0.08870694059516704,-6.545429324455606,58.36000061035156,1.4927465723131204,58.16999816894531,1.013420550698313,59.09000015258789,-0.08870694059516704
3579,2019-09-17,57.88999938964844,58.93999862670898,57.52999877929688,58.459999084472656,542000.0,-0.012453080101290648,-1.1860447235972886,-1.4615399663523345,82.91787915187327,77.82903624068545,-1.5736875977426337,-5.585057997173962,-3.0735797616986815,-1.9675479881688176,26.682993201111483,1.4099998474120952,2.904095993456515,4.552499580383298,-3.436871284003111,12.541870444769707,0.55781414819009,8.547185012576506,-1.9679319500840933,18.55670913953086,-54.06146503593087,3.9946854321932053,9,-1.7849979400634766,-3.9399986267089844,-1.989999771118164,-2.0349979400634766,-3.1499977111816406,1,-0.08170667804640053,-1.507469994761894,58.61999893188477,-6.545429324455606,58.36000061035156,1.4927465723131204,58.16999816894531,-0.08170667804640053
3580,2019-09-18,57.6500015258789,58.13000106811523,57.290000915527344,58.04999923706055,255300.0,-0.004145756888925711,1.9999931880573527,0.7017507462087368,83.53028514437521,79.30409803070407,-0.5181154624148263,-5.019602950994432,-2.8662137830991554,-1.8527071027440698,26.226449722677643,0.8400001525878835,3.538412234204074,3.9425016403198185,-4.129799762375413,12.01480304301505,-0.09364906102779713,7.978652341667434,-1.0893060057095738,16.513787153920884,-61.911205537489394,4.0361507013476166,9,-0.525001525878892,-3.700000762939446,-1.845001220703118,-1.845001220703118,-3.1000022888183523,2,-0.07771037707470885,-1.1860447235972886,57.88999938964844,-1.507469994761894,58.61999893188477,-6.545429324455606,58.36000061035156,-0.07771037707470885
3581,2019-09-19,56.45000076293945,57.6500015258789,56.29999923706055,57.6500015258789,450900.0,-0.020815277210370353,1.25000238418429,3.000019073595397,74.89018782217924,79.87156563532695,1.016046298978587,-3.4166883747097643,-1.6941191143525742,-0.8083062093869486,25.089238992153955,1.3500022888183523,4.13268481068372,2.3755008697509794,-5.48124639560784,10.2322481351098,-1.5528727629284305,6.303874502430389,3.020000457763679,5.6180305032681925,-73.3681667288462,3.9283736326794103,9,0.6900005340576243,-2.5,-1.1800003051757812,-0.6450004577636719,-2.19000244140625,3,-0.03631530928882498,1.9999931880573527,57.6500015258789,-1.1860447235972886,57.88999938964844,-1.507469994761894,58.61999893188477,-0.03631530928882498
3582,2019-09-20,56.41999816894531,57.02000045776367,56.02999877929688,56.61999893188477,505200.0,-0.0005314897004189412,-1.0204125324541509,0.1666671964854014,72.73441896370116,80.41929179850413,1.2583264858795218,-3.045882256915476,-1.667478623341978,-0.9548182807622396,23.77326505951995,0.9900016784667898,4.580925256854485,2.02999839782715,-5.661467449723432,9.721464245377732,-1.8157345259481374,5.875731321602437,2.98660301208497,13.402041584134874,-63.10569659465264,3.8457329237752895,9,0.7200031280517649,-2.4699974060058594,-1.3549976348876953,-0.8199977874755859,-1.8799972534179688,4,-0.04431052961954984,1.25000238418429,56.45000076293945,1.9999931880573527,57.6500015258789,-1.1860447235972886,57.88999938964844,-0.04431052961954984
3583,2019-09-23,55.72000122070313,56.88000106811523,55.709999084472656,56.54999923706055,251900.0,-0.012406894203471852,-1.7529384309519047,4.149974250891499,67.55070244586969,79.20211055326858,2.2147426345375365,-1.9944934852631135,-0.9825933140577163,-0.43400495490409696,22.72392152806995,1.170001983642571,4.590365828118507,1.042001342773446,-6.377584249866501,8.461586935413393,-2.6677914535465277,4.75179413909342,3.551535864257815,0.30966370427256407,-70.97473132591078,3.7097927963199733,9,1.8699989318847585,-1.770000457763679,-1.6300010681152415,-0.6650009155273509,-0.3000030517578196,0,-0.03033026569242636,-1.0204125324541509,56.41999816894531,1.25000238418429,56.45000076293945,1.9999931880573527,57.6500015258789,-0.03033026569242636
3584,2019-09-24,55.31000137329102,55.93000030517578,54.75,55.93000030517578,462500.0,-0.007358216770098958,2.8064591549815727,0.7469884501721192,62.99596074600022,76.61084890435733,2.4163881012383612,-1.1753522059509152,-0.582464783997743,-0.08572231030171906,21.06277361394891,1.1800003051757812,4.541461175672296,0.3340013504028363,-6.650559585112752,7.318562285918425,-3.158279117354958,3.8262818181606306,3.747843431640625,16.5680827315032,-49.39527819539653,3.4922804677577948,9,1.7999992370605398,-1.3600006103515696,-1.855001449584968,-0.2550010681152415,-0.0800018310546946,1,-0.008316812289794306,-1.7529384309519047,55.72000122070313,-1.0204125324541509,56.41999816894531,1.25000238418429,56.45000076293945,-0.008316812289794306
3585,2019-09-25,55.4000015258789,55.97000122070313,55.20000076293945,55.43000030517578,367000.0,0.0016271949078514591,-2.5813949362147914,0.048385211254618886,52.096443854779174,73.56576718292251,1.9533298986532373,-0.7949663047937676,-0.665697334032501,-0.22029839548799401,19.17236335013505,0.770000457763679,4.548768598984829,0.09950141906737286,-6.2748195561301685,6.473822394264914,-3.0876590685313943,3.28666190666614,3.3132156946582185,22.413833926584026,-38.12905183276933,3.1871604875987702,9,1.4599990844726634,-1.450000762939446,-1.9850015640258718,-0.3450012207031179,-1.3800010681152273,2,-0.011913354318298985,2.8064591549815727,55.31000137329102,-1.7529384309519047,55.72000122070313,-1.0204125324541509,56.41999816894531,-0.011913354318298985
3586,2019-09-26,55.099998474121094,55.7599983215332,54.77999877929688,55.61000061035156,315200.0,-0.005415217391603555,1.4197592494913547,17.000762970494446,45.464720047057874,69.65552167349053,1.9803075167979074,0.02037594320796643,-0.35518094907300224,0.05784045082353373,17.249123192224275,0.979999542236321,4.113134063538297,-0.5270015716552763,-6.063680576382204,5.009677433071651,-3.2953410740187437,2.241337930708191,3.296161368773056,15.418431874057879,-38.870349352721995,2.768339502363465,9,1.7450008392333984,-1.1499977111816406,-1.6849985122680664,-0.0449981689453125,0.4500007629394531,3,-0.009981837609648325,-2.5813949362147914,55.4000015258789,2.8064591549815727,55.31000137329102,-1.7529384309519047,55.72000122070313,-0.009981837609648325
3587,2019-09-27,55.18999862670898,55.29999923706055,54.18000030517578,55.22000122070313,331500.0,0.0016333966439245895,10.789547653944224,0.05882836926117646,47.81105479405695,65.55462810776586,1.5571000429157422,0.3865158818052308,-0.48434104805497213,-0.04669700693562362,15.896535588175228,1.1199989318847656,3.4596312391183446,-0.7140012741088952,-5.494273209692807,4.066270661475016,-3.104137241900851,1.6761346936830606,2.9144684287536435,37.407334671773484,-12.193968126415214,2.390135967791956,9,1.3700008392334055,-1.2399978637695241,-2.199997901916497,-0.5149974822997976,-0.27000045776366477,4,-0.016850884731236526,1.4197592494913547,55.099998474121094,-2.5813949362147914,55.4000015258789,2.8064591549815727,55.31000137329102,-0.016850884731236526
3588,2019-09-30,55.45000076293945,55.9000015258789,55.06999969482422,55.45000076293945,260400.0,0.004711037193333878,-1.184209205440929,-0.0,27.520046972598863,59.39931342117982,0.8941778306728239,0.5318224781965313,-0.8125600992230062,-0.32993139403249927,15.19927813210909,0.8300018310546804,2.962303497571277,-0.6939990997314425,-4.797703859955746,3.409705660492861,-2.7458514798435942,1.3578532803807093,2.262019617494481,70.94970995528894,26.54387102206441,2.0518523801121504,9,0.7049999237060547,-1.5,-2.5775012969970703,-0.8600006103515625,-0.06999969482422586,0,-0.016411178266751536,10.789547653944224,55.18999862670898,1.4197592494913547,55.099998474121094,-2.5813949362147914,55.4000015258789,-0.016411178266751536
3589,2019-10-01,54.61999893188477,55.790000915527344,54.459999084472656,55.31000137329102,204800.0,-0.014968472851842107,-1.6336614217837266,-100.0,14.24003388667731,51.70039661476894,1.3539303769829516,1.7176696809005065,-0.054411654813598886,0.4580441499529755,14.66246921316463,1.3300018310546875,2.3737637873459647,-1.6940008163452092,-5.17298078163752,1.7849791489471016,-3.4334907989913646,0.04548916630094624,2.7388194410233453,24.580916294077078,-12.79382051262511,1.7394899826461538,10,1.295001983642571,-0.6699981689453196,-1.74749946594239,-0.029998779296882105,0.5499992370605398,1,0.014646635897195726,-1.184209205440929,55.45000076293945,10.789547653944224,55.18999862670898,1.4197592494913547,55.099998474121094,0.014646635897195726
3590,2019-10-02,53.20000076293945,54.63999938964844,52.709999084472656,54.45000076293945,369600.0,-0.0259977699874393,1.3681025242573028,1.8115877930119417,13.1852252054707,44.84428965735688,2.320319835997317,3.398547971701248,1.257698006410891,1.815037440757834,14.972738472609477,1.9300003051757812,1.6311159556554315,-3.168999099731444,-6.39290210484247,0.05490390537958234,-4.780950602286957,-1.5570475971759308,3.8409358031954284,15.360542428011131,-16.871750695750052,1.6119515025555147,10,1.664999008178711,0.75,-0.7475004196166992,1.3899993896484375,-4.260002136230476,2,0.03815787124407377,-1.6336614217837266,54.61999893188477,-1.184209205440929,55.45000076293945,10.789547653944224,55.18999862670898,0.03815787124407377
3591,2019-10-03,52.22999954223633,53.43000030517578,51.81999969482422,53.099998474121094,566700.0,-0.018233105390834004,1.1045723931076266,0.6959991455078125,9.296155667964328,37.79559373560834,2.9376920666732005,4.374679525759589,2.0673068151538345,2.717829381964677,15.811672857270075,1.6100006103515625,0.884878132042239,-4.000500297546388,-7.678110596783,-0.32288999830977616,-5.839305447164691,-2.1616951479280857,4.291224526099086,10.049011358069034,-15.93743462654729,1.8388051496183049,10,2.1200008392333984,1.7500019073486328,-0.009999275207519531,2.1750011444091797,-3.1399993896484375,3,0.03427150930912504,1.3681025242573028,53.20000076293945,-1.6336614217837266,54.61999893188477,-1.184209205440929,55.45000076293945,0.03427150930912504
3592,2019-10-04,53.27000045776367,53.349998474121094,51.95000076293945,52.34000015258789,290800.0,0.01991194571400179,1.5688117703054567,-1.0689671804090939,17.809896906837764,32.268837564604794,1.5688561256873612,3.295729326874053,0.8766586663453353,1.6105555866475854,16.31551222774697,1.3999977111816406,0.12367204923567954,-2.8284994125366225,-6.736823584135706,1.0798247590624612,-4.782661498336168,-0.8743373267370771,2.5930521982801764,35.53921843619928,15.921655168150757,1.954162085799543,10,0.625,0.8649997711181641,-1.0500001907348633,1.135000228881836,-3.6199989318847727,4,0.042800802697657625,1.1045723931076266,52.22999954223633,1.3681025242573028,53.20000076293945,-1.6336614217837266,54.61999893188477,0.042800802697657625
3593,2019-10-07,53.06999969482422,53.68999862670898,52.65999984741211,52.88999938964844,272600.0,-0.003754472709232015,-2.2187492549412076,0.1935486517305594,19.023163724906496,27.382971228927715,1.5124760017255596,3.4771062730797837,0.8838308167023712,1.7447905941685349,16.654426948975857,1.029998779296868,-0.45565390989858656,-2.9035001754760756,-7.036454785012829,1.2294544340606777,-4.969977480244452,-0.837022870707699,2.227025546648882,31.48613641430098,11.249647007857355,2.066477304768378,10,0.8250007629394531,1.5,-0.8499994277954102,1.335000991821289,-4.1899986267089915,0,0.034859590818907105,1.5688117703054567,53.27000045776367,1.1045723931076266,52.22999954223633,1.3681025242573028,53.20000076293945,0.034859590818907105
3594,2019-10-08,51.9900016784668,52.93000030517578,51.63000106811523,52.93000030517578,472900.0,-0.020350443236628712,1.7659598644563186,-5.222205738990379,17.169399424609452,23.502188514464414,2.315506482209983,4.28287231083614,1.7576987067928656,2.748083265210333,16.397570453116366,1.4399986267089915,-1.034397996832162,-3.6699983596801786,-8.018277640716612,0.6782809213562544,-5.844138000198399,-1.4958587191619586,2.820239986475457,11.960159837172109,-8.385887469261514,2.1741396405182174,10,1.7749996185302663,2.874998092651367,0.14749908447265625,2.414999008178711,-2.920001983642578,1,0.06520483324109017,-2.2187492549412076,53.06999969482422,1.5688117703054567,53.27000045776367,1.1045723931076266,52.22999954223633,0.06520483324109017
3595,2019-10-09,51.61999893188477,52.29999923706055,51.41999816894531,52.29999923706055,305400.0,-0.007116805821056005,1.588237274063436,0.7234056368321659,18.998738555920667,20.56152390433806,2.3388869300776776,4.284200311125062,1.9117323598370888,3.0408454874124686,15.766130728180794,0.8800010681152344,-1.529373581194605,-3.6665010452270437,-8.057339416070832,0.7243373256167445,-5.861920230648941,-1.471081859805146,2.681404237565154,8.810604520163617,-12.8449622128421,2.195419185421895,10,2.0400009155273366,3.730001449584954,0.5425014495849538,2.785001754760735,-2.349998474121101,2,0.06877178052143984,1.7659598644563186,51.9900016784668,-2.2187492549412076,53.06999969482422,1.5688117703054567,53.27000045776367,0.06877178052143984
3596,2019-10-10,52.33000183105469,52.459999084472656,51.52999877929688,51.52999877929688,222500.0,0.013754415223967698,-1.3249918937992569,-1.1764745481268741,25.856009065188346,18.122074378908213,1.3350316500826764,3.282544384980163,1.0005187460815108,2.275947420077557,15.135284173696725,0.9300003051757741,-1.9286155964852867,-2.6644983291625977,-7.024567961601647,1.6955713032764521,-4.8445331453821225,-0.48446351294307277,1.4527484383044111,40.08825896915822,16.670368510722952,2.180034816219525,10,1.3299980163574219,3.1149978637695312,0.03749847412109375,2.0749988555908203,-2.6100006103515554,3,-0.06478125522124378,1.588237274063436,51.61999893188477,1.7659598644563186,51.9900016784668,-2.2187492549412076,53.06999969482422,-0.06478125522124378
3597,2019-10-11,53.36000061035156,53.849998474121094,52.5,52.68000030517578,324200.0,0.019682758327090877,-1.5961486263433957,0.8499971389879722,36.59092189850307,19.129949370675348,0.020281637972701105,1.9592011401035236,-0.14098625194722558,1.203191731907019,14.096205643236392,1.5199966430664062,-2.1606391732403694,-1.3844995498657227,-5.498493119886405,2.7294940201549593,-3.4414963348760637,0.6724972351446183,-1.94000244140625,79.83548138961712,51.28475074536215,2.0569967850103423,10,0.24499893188476562,2.0849990844726562,-0.2325000762939453,1.0450000762939453,-3.9099998474121094,4,-0.08002249641907455,-1.3249918937992569,52.33000183105469,1.588237274063436,51.61999893188477,1.7659598644563186,51.9900016784668,-0.08002249641907455
3598,2019-10-14,53.41999816894531,53.88000106811523,53.06000137329102,53.2599983215332,201200.0,0.0011243920147578912,-1.9286030558791507,0.235293787656094,38.816560193831485,21.8606745159147,-0.40002062807282357,1.5701610173841516,-0.32279612253179124,1.1024278171209119,13.02746413556071,0.8199996948242045,-2.312660673296662,-1.0645019531250028,-4.785743797237473,2.656739890987467,-2.9251228751812377,0.796118968931232,-1.9513999938964872,81.30071719325474,49.11782765487997,1.8606209220562346,10,-0.3899993896484375,2.0250015258789062,-0.6149978637695312,0.9850025177001953,-4.339996337890625,0,-0.07057275874745406,-1.5961486263433957,53.36000061035156,-1.3249918937992569,52.33000183105469,1.588237274063436,51.61999893188477,-0.07057275874745406
3599,2019-10-15,53.15999984741211,53.97000122070313,53.1500015258789,53.4000015258789,298500.0,-0.004867059723793643,-5.307730680634182,-1.5000119209402794,37.00696071086078,24.5075340165136,-0.4122556822914092,1.5364026734007865,-0.07634300006962746,1.3371382313499538,12.263152493611173,0.819999694824233,-2.5231690933765236,-1.0880002975463867,-4.48504313008214,2.3090425349893664,-2.786521713814267,0.6105211187214934,-1.5949455566406314,68.23527827809241,33.37842822728106,1.6985214162678766,10,-0.4650001525878906,2.2849998474121094,-0.2974996566772461,1.2450008392333984,-4.1399993896484375,1,-0.0805116401727235,-1.9286030558791507,53.41999816894531,-1.5961486263433957,53.36000061035156,-1.3249918937992569,52.33000183105469,-0.0805116401727235
3600,2019-10-16,53.16999816894531,53.7599983215332,52.72000122070313,53.16999816894531,294300.0,0.000188079788598694,-1.3111203417992137,-0.0,38.41536686114137,27.743001926866604,-0.4771330729345209,1.2369858141857009,-0.0784501408815288,1.3054855569287724,11.71314784717728,1.039997100830071,-2.6231311964434596,-0.8540018081665011,-3.876704620638179,2.168701004305177,-2.36535321440234,0.657349598069338,-1.4606470623779373,67.21302248793027,28.662314858209648,1.5113514062358406,10,-0.47499847412109375,2.2750015258789062,0.20000171661376953,1.2350025177001953,-5.239997863769531,2,-0.07711112686318944,-5.307730680634182,53.15999984741211,-1.9286030558791507,53.41999816894531,-1.5961486263433957,53.36000061035156,-0.07711112686318944
3601,2019-10-17,54.4000015258789,54.52000045776367,52.849998474121094,53.02999877929688,251600.0,0.023133409804252825,1.0745358391856927,100.0,45.82895099909163,30.856230159339255,-1.527593609768502,-0.1628208186795348,-1.2767579679143566,0.08103870354235454,11.585843987903594,1.6700019836425781,-2.5410226306760393,0.4785015106201129,-2.3292040856474117,3.2862071068876375,-0.9253512875136494,1.8823543087538752,-2.5550114124633794,94.05946016380497,53.077088710198765,1.4038527981337618,10,-1.430002212524407,1.0449981689453196,-0.4025011062621999,0.004999160766608668,-6.5,3,-0.09430148757762091,-1.3111203417992137,53.16999816894531,-5.307730680634182,53.15999984741211,-1.9286030558791507,53.41999816894531,-0.09430148757762091
3602,2019-10-18,53.91999816894531,54.40999984741211,53.52000045776367,54.11000061035156,183100.0,-0.008823590872607645,1.253160400591036,-0.13868763539363843,42.10525487003462,33.42090695324238,-1.056828608518117,0.12678606219692767,-0.805122484798737,0.5779148256611677,11.624783931018642,0.8899993896484375,-2.331419948342486,0.12349815368652628,-2.426641579504569,2.6736378868776214,-1.1515717129090177,1.3985680202820703,-1.8610072279819434,66.66652538152273,28.2572462665825,1.2750698665955462,10,-0.9499988555908203,1.2750015258789062,0.34000205993652344,0.4850025177001953,-4.44999694824218,4,-0.07789312112145297,1.0745358391856927,54.4000015258789,-1.3111203417992137,53.16999816894531,-5.307730680634182,53.15999984741211,-0.07789312112145297
3603,2019-10-21,54.02999877929688,54.9000015258789,53.90999984741211,53.93000030517578,251300.0,0.0020400707360357373,-13.142942779291452,-0.5263009958240015,46.71126075035945,36.70333598943682,-1.1357711067774545,-0.12260293639040043,-0.8882131620372675,0.49629594563950974,11.740974073967791,0.9900016784667898,-1.9593443556471613,0.31799888610840554,-2.070663787622763,2.7066615598395742,-0.8763324507571753,1.5123302229739863,-1.7741270769894868,60.091622715994475,19.10973089393299,1.1943313368655837,10,-0.8699989318847727,1.1499996185302663,0.3775014877319265,0.3750019073486257,-5.020000457763679,0,-0.08476768683756453,1.253160400591036,53.91999816894531,1.0745358391856927,54.4000015258789,-1.3111203417992137,53.16999816894531,-0.08476768683756453
3604,2019-10-22,54.849998474121094,55.29999923706055,53.97999954223633,54.2400016784668,472200.0,0.015176748350000269,-1.3362804373731951,6.100061036087153,59.856609424983866,41.24309941933274,-1.6845666708268894,-1.0317291736279586,-1.657034867135856,-0.2835594504737955,12.381809990284784,1.3199996948242188,-1.6756074391687505,1.1609987258911119,-1.1710648016626592,3.493062253444883,-0.005033037885773695,2.3270304896679974,-2.329713789456548,82.55809655331483,36.75168562450526,1.1660317637768862,10,-1.4349994659423828,0.3299999237060547,-0.1999979019165039,-0.44499778747558594,-5.349998474121094,1,-0.10519593078546319,-13.142942779291452,54.02999877929688,1.253160400591036,53.91999816894531,1.0745358391856927,54.4000015258789,-0.10519593078546319
3605,2019-10-23,54.7400016784668,55.099998474121094,54.36999893188477,54.790000915527344,296300.0,-0.0020054110977996142,1.1791214735103839,-0.08196639296591143,66.71106139984624,45.78254967873917,-1.2130167734808879,-1.0263338057913174,-1.498984492667006,-0.14530644051812658,13.032982397075333,0.729999542236321,-1.3978235903384189,1.0840019226074205,-1.163254622038714,3.331258467253555,-0.039626349715646825,2.2076301949304877,-1.8861512475147322,77.14296390986107,25.705845118155906,1.1236282723230686,10,-0.8400020599365234,0.03499794006347656,0.28749942779541016,-0.33500099182128906,-5.850002288818359,2,-0.10449399059761477,-1.3362804373731951,54.849998474121094,-13.142942779291452,54.02999877929688,1.253160400591036,53.91999816894531,-0.10449399059761477
3606,2019-10-24,54.54999923706055,55.13999938964844,54.31000137329102,54.77000045776367,237300.0,-0.0034709980924423345,-1.3714332425068398,4.4000915541313805,59.609595161179506,48.340180041258776,-0.7543153931544921,-0.9271859184011504,-1.220881057063714,0.07213422293020955,13.510820867490514,0.8299980163574148,-0.969732223370265,0.9214994430542021,-1.2639667704340596,3.1069656565424637,-0.17123366368993231,2.0142325497983364,-1.4026109493754646,57.865139643732746,4.2345798711750575,1.0927331067441322,10,-0.5399990081787109,-0.0149993896484375,0.9875011444091797,-0.14499855041503906,-4.779998779296875,3,-0.12135653573735017,1.1791214735103839,54.7400016784668,-1.3362804373731951,54.849998474121094,-13.142942779291452,54.02999877929688,-0.12135653573735017
3607,2019-10-25,54.2599983215332,54.86999893188477,54.18999862670898,54.54999923706055,209000.0,-0.005316240505651937,-2.1627898724294785,1.3181786655569427,58.81479966068998,50.56220664868749,-0.3612091626834584,-0.7488232157377652,-0.8149960283840798,0.3729967741044362,13.685889385917127,0.6800003051757955,-0.5418058059171784,0.6779985427856445,-1.4047382178138719,2.760735303385161,-0.36336983751411367,1.7193669230854027,-0.8542967199230631,25.179757396124923,-29.960938298997316,1.0413683802997582,10,-0.2499980926513672,-0.03999900817871094,1.2850027084350586,0.1450023651123047,-4.519996643066406,4,-0.11721336145213856,-1.3714332425068398,54.54999923706055,1.1791214735103839,54.7400016784668,-1.3362804373731951,54.849998474121094,-0.11721336145213856
3608,2019-10-28,54.540000915527344,55.34000015258789,54.290000915527344,54.40999984741211,261400.0,0.0051603870743766045,-4.675687936242822,-0.44827813001499567,71.42853479287515,54.386825991133534,-0.5203524357359584,-1.1599684411304736,-1.0089332392610117,0.11325851072948012,14.335200415129668,1.0800018310546875,-0.17693048443988602,1.0035011291503935,-0.9426934022250677,2.9496956605258546,0.03040386346265933,1.9765983948381276,-0.9069835976631566,41.17655308597651,-18.62371411889302,0.9730972656877317,10,-0.5100002288818359,-0.3900012969970703,1.005000114440918,-0.13500022888183594,-3.979999542236321,0,-0.09295928877369708,-2.1627898724294785,54.2599983215332,-1.3714332425068398,54.54999923706055,1.1791214735103839,54.7400016784668,-0.09295928877369708
3609,2019-10-29,55.41999816894531,55.65999984741211,54.2599983215332,54.70000076293945,279100.0,0.016134896198130466,1.333334392970789,5.538396079697174,79.41174560114231,58.94197918446697,-1.1689870664565944,-2.0837960662049895,-1.7915097560127649,-0.760631423506446,14.736702089552988,1.4000015258789062,0.04638301786631871,1.8434984207153349,-0.22547250585134293,3.9124693472820127,0.809012957431996,2.8779838839986738,-1.5480032542198074,83.67336876414299,16.70351558144972,1.0344854632833373,10,-1.164999008178711,-1.7249984741210938,0.3500022888183594,-1.0149974822998047,-4.569999694824219,1,-0.11566221687470146,-4.675687936242822,54.540000915527344,-2.1627898724294785,54.2599983215332,-1.3714332425068398,54.54999923706055,-0.11566221687470146
3610,2019-10-30,55.22999954223633,55.4900016784668,54.70000076293945,55.43999862670898,222700.0,-0.0034283405446853266,4.096694804715379,-0.29166644590791785,74.41076078824257,62.11773582770597,-0.7331454165407507,-1.8276203270633005,-1.4739859871684615,-0.5465674225981303,14.212842940231518,0.7900009155273438,0.2475145961365115,1.551999855041501,-0.6350100542953143,3.7390097643783164,0.4584949003730898,2.6455048097099123,-1.0719238382809664,70.7483028503811,0.36248950509772726,1.0935049546684086,10,-0.6399993896484375,-1.5349998474121094,0.3000011444091797,-0.8249988555908203,-3.6199989318847656,2,-0.10374795563513262,1.333334392970789,55.41999816894531,-4.675687936242822,54.540000915527344,-2.1627898724294785,54.2599983215332,-0.10374795563513262
3611,2019-10-31,54.02000045776367,55.7400016784668,53.70000076293945,55.29999923706055,374700.0,-0.021908366730065354,-1.125002980235081,6.095258855586037,55.39215655719773,63.594058237390755,0.4663204598384141,-0.5024013971690664,-0.11114155308526108,0.6617043818062456,13.173606921545858,2.0400009155273438,0.4764381316258479,0.2525007247924833,-1.8289645270859722,2.333965976670939,-0.7882319011467445,1.293233350731711,1.6399993896484375,15.686252510406264,-51.29403635942714,1.040732625939229,10,0.7000007629394531,-0.3600006103515625,1.385000228881836,0.38500022888183594,-2.3400001525878906,3,-0.09496484680939976,4.096694804715379,55.22999954223633,1.333334392970789,55.41999816894531,-4.675687936242822,54.540000915527344,-0.09496484680939976
3612,2019-11-01,55.54999923706055,56.02999877929688,54.18999862670898,54.18999862670898,430100.0,0.028322820554085748,-1.7058813629682745,-1.062501490117546,64.03162730760283,65.51854341041779,-0.903119974403225,-1.9529595867104348,-1.4996028443758718,-0.8704033204810884,11.986986601634138,2.0099983215332102,0.7413575574888611,1.6684995651245131,-0.5438696249072947,3.880868755156321,0.5623149701086092,2.774684160140417,-1.8499984741210938,79.39914373889742,13.642454027073612,1.1061845950159048,11,-0.6849994659423828,-1.8250007629394531,-0.15249919891357422,-1.144998550415039,-4.709999084472656,4,-0.10405038449470783,-1.125002980235081,54.02000045776367,4.096694804715379,55.22999954223633,1.333334392970789,55.41999816894531,-0.10405038449470783
3613,2019-11-04,54.91999816894531,55.84000015258789,54.61999893188477,55.84000015258789,602900.0,-0.01134115349717102,1.652170848312192,-0.6764717432036675,61.055261812258514,65.65172700900386,-0.1492960775895753,-1.2408752807392034,-0.7276310219582456,-0.24875075239526012,10.995866767270869,1.220001220703118,0.8423735241893837,0.9459985733032212,-1.2781779155518578,3.1701750621583002,-0.16608967112431827,2.0580868177307607,-1.2199974060058594,52.36044826824041,-12.542283129350643,1.112088244427541,11,-0.05499839782714844,-1.1949996948242188,0.33500194549560547,-0.5149974822998047,-4.929996490478516,0,-0.09431894871051838,-1.7058813629682745,55.54999923706055,-1.125002980235081,54.02000045776367,4.096694804715379,55.22999954223633,-0.09431894871051838
3614,2019-11-05,55.38000106811523,55.66999816894531,54.790000915527344,55.02999877929688,533700.0,0.00837587244185345,-1.120480377242289,-0.38043645018304817,63.13912565039169,65.25484525906447,-0.5880517638761589,-1.5113750667834154,-1.0177256119937397,-0.7239326329805422,9.454798979350931,0.8799972534179688,1.04666432210918,1.2365015029907127,-0.8643280382611707,3.337331044242596,0.18608673236477102,2.2869162736166544,-1.6334003448486243,72.10307877438368,7.183072759768422,1.050414770625943,11,-0.5150012969970632,-1.6550025939941335,-0.3275003433227468,-0.9750003814697195,-5.229999542236328,1,-0.08703502350777848,1.652170848312192,54.91999816894531,-1.7058813629682745,55.54999923706055,-1.125002980235081,54.02000045776367,-0.08703502350777848
3615,2019-11-06,55.16999816894531,55.63999938964844,54.47000122070313,55.52000045776367,582900.0,-0.0037920349425710764,2.9660944622247842,-1.0000000000000406,55.20971523492635,64.76596971170302,-0.3471454811683259,-1.0769968712961457,-0.6225668734469565,-0.5298452712898793,7.840681020615148,1.1699981689453054,1.1929247386577302,0.8489986419677749,-0.9292069482513625,2.6272042321869122,-0.04010415314179738,1.738101437077347,-1.3777294845581025,63.09007113679693,1.7793402349519596,0.8891027951095689,11,-0.30499839782714844,-1.4449996948242188,-0.23749732971191406,-0.7649974822998047,-5.989997863769531,2,-0.07830342284216185,-1.120480377242289,55.38000106811523,1.652170848312192,54.91999816894531,-1.7058813629682745,55.54999923706055,-0.07830342284216185
3616,2019-11-07,48.93999862670898,50.6500015258789,44.61000061035156,49.0,1778700.0,-0.1129236858619862,2.5952339053479596,0.17143137404498984,31.050234673499403,61.68101804645962,5.591382337765857,5.1500563382144335,5.734973779578937,5.659985018603038,7.783997763816278,10.55999755859375,0.9835900008517058,-5.211500740051278,-8.092877041401188,-2.330124438701368,-6.6521888907262365,-3.7708125893763196,7.090000152587905,37.915925662160646,-21.77890365439889,1.4406881506749556,11,1.3800010681152415,1.3800010681152415,5.467501640319831,5.4650020599365305,0.47999954223633523,3,0.05455664198129817,2.9660944622247842,55.16999816894531,-1.120480377242289,55.38000106811523,1.652170848312192,54.91999816894531,0.05455664198129817
3617,2019-11-08,49.09000015258789,50.290000915527344,48.09000015258789,48.7599983215332,1147900.0,0.0030650087880683685,-1.6347343414500435,-5.499904634750445,31.259495134525892,57.21779141775414,5.175111845858382,4.915790045363842,5.682069002925424,5.4535131917759685,8.796230851087474,2.200000762939453,0.7085406374108771,-4.847999191284181,-8.504765764742388,-1.1912326178259747,-6.676382478013288,-3.0196159045550743,6.711598663330086,39.893140915873865,-18.935582749490784,1.8283832867291034,11,1.2299995422363281,1.2299995422363281,5.075000762939453,5.315000534057617,-0.9900016784667969,4,0.0527602392450055,2.5952339053479596,48.93999862670898,2.9660944622247842,55.16999816894531,-1.120480377242289,55.38000106811523,0.0527602392450055
3618,2019-11-11,49.6500015258789,50.52999877929688,48.86999893188477,49.13000106811523,411200.0,0.011407646599110643,-2.192292879386511,1.5757502196328663,29.876181832246658,51.713839887876844,4.300792133946608,4.278214761909062,5.195435647276497,4.8542547034558154,9.818690980886316,1.6599998474121094,0.5137902937528196,-4.099497985839854,-8.227060787965122,0.028064816285414906,-6.163279386902488,-2.0357165847772194,5.927765325927751,45.569638590120626,-9.833753117992323,2.063781401062635,11,0.6699981689453196,0.6699981689453196,4.364998817443855,4.754999160766609,-1.6500015258788991,0,0.02396774602491658,-1.6347343414500435,49.09000015258789,2.5952339053479596,48.93999862670898,2.9660944622247842,55.16999816894531,0.02396774602491658
3619,2019-11-12,48.88000106811523,49.58000183105469,48.11000061035156,49.47999954223633,814300.0,-0.015508568662627842,2.674989032787198,-1.1538422037193403,28.424165949889826,46.60421823917099,4.5209615373013605,4.965723090636935,6.012993734489363,5.583315427033384,11.025381002141696,1.5400009155273366,0.3057648610146728,-4.655498504638679,-9.320559355295465,0.009562346018107348,-6.988028929967072,-2.322968079310286,6.478410458862321,38.71261042909982,-13.364988577207072,2.3325304253283914,11,1.4399986267089915,1.4399986267089915,5.352499008178718,5.5249996185302805,-0.06999969482420454,1,0.02270868629492795,-2.192292879386511,49.6500015258789,-1.6347343414500435,49.09000015258789,2.5952339053479596,48.93999862670898,0.02270868629492795
3620,2019-11-13,49.06999969482422,49.38999938964844,48.4000015258789,48.83000183105469,474200.0,0.003887042196341728,1.2500021674484092,-0.3999974568620173,29.823279587698252,43.76323190922659,3.7607596998068544,4.693449315038876,5.845371791145453,5.361049844977558,12.037617677842022,0.9899978637695384,-0.02963886148341288,-4.260499954223633,-9.335513338199462,0.8145134297521963,-6.798006646211547,-1.7229932622357182,6.073443613820807,73.84103325228165,21.5662525190006,2.537506691987913,11,1.25,1.25,5.245000839233398,5.335000991821289,-0.6699981689453196,2,0.022009411815191005,2.674989032787198,48.88000106811523,-2.192292879386511,49.6500015258789,-1.6347343414500435,49.09000015258789,0.022009411815191005
3621,2019-11-14,49.27000045776367,49.5099983215332,48.56000137329102,49.06000137329102,345100.0,0.0040758256405806215,1.7536350468271225,0.8750039736783249,31.504833833099013,40.14914374539285,3.1470607617514688,4.31041323204532,5.5770430762689855,5.146223390156948,13.657206394150245,0.9499969482421804,-0.5416883401621391,-3.803999137878421,-9.162078878266911,1.5540806025100693,-6.483039008072666,-1.1249592676841758,5.662773996915483,48.360695463478024,-7.0381568652535975,2.679039870194245,11,0.9549999237060547,1.0499992370605469,5.234999656677246,5.135000228881836,-1.1000022888183594,3,-0.0018266724528456235,1.2500021674484092,49.06999969482422,2.674989032787198,48.88000106811523,-2.192292879386511,49.6500015258789,-0.0018266724528456235
3622,2019-11-15,49.72000122070313,49.97000122070313,49.099998474121094,49.27000045776367,280100.0,0.00913336226422845,-1.202525411043259,2.142870118074584,32.35725328466016,36.960476131215245,1.9926552512133,3.720371352746106,5.033198131940885,4.696317510980094,15.22272999421444,0.8700027465820384,-1.0177324371508405,-3.143998527526847,-8.688449156484708,2.4004521014310143,-5.9162238420057776,-0.37177321304791633,5.0063177570894695,66.52900117908924,8.945664554205429,2.7722253144789315,11,0.4199981689453054,0.5999984741210866,4.832498550415032,4.684999465942376,-1.7900009155273509,4,-0.006033850450367639,1.7536350468271225,49.27000045776367,1.2500021674484092,49.06999969482422,2.674989032787198,48.88000106811523,-0.006033850450367639
3623,2019-11-18,49.45000076293945,49.95000076293945,49.0099983215332,49.5,450200.0,-0.0054304193711735005,-1.0215016714862897,-0.11110922731318436,27.12645875554412,32.9590686984544,1.570268889082115,3.8258080827643255,5.215243013771406,4.948078282318363,17.26022602628564,0.94000244140625,-1.308414671983023,-3.1849990844726577,-8.90231253030759,2.5323143613622747,-6.043655807390124,-0.3263423615551915,5.073991847504331,72.04299531571709,17.026230285912817,2.858656722917467,11,0.6749992370605469,0.8699989318847656,5.07499885559082,4.954999923706055,-1.729999542236321,0,-0.02730034920100799,-1.202525411043259,49.72000122070313,1.7536350468271225,49.27000045776367,1.2500021674484092,49.06999969482422,-0.02730034920100799
3624,2019-11-19,49.08000183105469,49.52000045776367,48.88999938964844,49.34000015258789,319100.0,-0.0074822836436043705,1.0322650111672378,5.20004577706569,26.757390863819438,29.79769932388697,1.0645857754960062,3.943557565284003,5.404453532883437,5.2919123514509465,19.644203722316846,0.6300010681152344,-1.856462390221239,-3.266498184204103,-9.094445296760384,2.5614489283521777,-6.180471740482247,-0.35252462792595907,5.245710939387251,43.312129767765136,-9.313397229396493,2.9139735562781417,11,-1.4500007629394531,1.2399978637695312,5.157497406005859,4.869998931884766,-1.2900009155273438,1,-0.022004926462152907,-1.0215016714862897,49.45000076293945,-1.202525411043259,49.72000122070313,1.7536350468271225,49.27000045776367,-0.022004926462152907
3625,2019-11-20,49.02000045776367,49.68999862670898,48.75,48.95000076293945,232700.0,-0.0012225218225857537,-2.9999837672878082,-0.26923133353874146,29.304651969146477,29.60374569006998,0.17932592447329654,3.7450705325717024,5.252484273225356,5.323058579688151,22.099284935877936,0.9399986267089773,-2.3898601480960764,-3.040499496459958,-8.934911198600467,2.853912205680551,-5.987705347530209,-0.09329364538970708,5.111398069476458,32.624052074680996,-23.654785378341856,2.9472058510702546,11,0.28999900817871094,1.2999992370605469,5.049999237060547,4.930000305175781,-0.9799995422363281,2,-0.004283947011660794,1.0322650111672378,49.08000183105469,-1.0215016714862897,49.45000076293945,-1.202525411043259,49.72000122070313,-0.004283947011660794
3626,2019-11-21,47.93000030517578,48.97000122070313,47.88999938964844,48.97000122070313,309300.0,-0.022235825018546262,1.0769247698345596,-14.857220708446969,17.268076289941675,28.04914359622729,1.2415539050114504,4.546804927938567,6.143136471952573,6.367672731224843,24.81132725812667,1.1300010681152344,-3.072386639219687,-3.799499702453616,-9.846797935578792,2.2477985306715595,-6.823148819016204,-0.7758505858910283,6.010970263726577,1.9231192458643516,-49.30658699643837,3.0236491165625887,11,1.279998779296875,2.3899993896484375,6.1399993896484375,6.020000457763672,0.5699996948242188,3,0.009805992441280331,-2.9999837672878082,49.02000045776367,1.0322650111672378,49.08000183105469,-1.0215016714862897,49.45000076293945,0.009805992441280331
3627,2019-11-22,47.9000015258789,48.6500015258789,47.63999938964844,48.18999862670898,728500.0,-0.0006258873170431611,-1.4938282070482563,0.2788431207130524,18.206561550645617,26.75251912049384,1.212507823417333,4.296164950059556,5.963203302270607,6.3245061353756284,27.59690306433187,1.0100021362304616,-3.7193877518256855,-3.5114986419677834,-9.66644162027869,2.643444336343123,-6.588970131123233,-0.43402715281233384,5.854349643852444,11.25549704154684,-38.18579306521346,3.0774714891554518,11,0.9049987792968821,2.4199981689453196,6.307497978210456,6.049999237060554,-0.48000335693358664,4,0.005636672953351463,1.0769247698345596,47.93000030517578,-2.9999837672878082,49.02000045776367,1.0322650111672378,49.08000183105469,0.005636672953351463
3628,2019-11-25,49.47000122070313,49.72000122070313,47.88000106811523,48.02000045776367,1084800.0,0.032776610538853834,-1.1271683693157126,-5.000052617040053,25.679023663985433,26.447503310948907,-0.43103834086878123,2.452604761759922,4.188805044696785,4.694038885164737,29.992723365552642,1.8400001525879048,-3.535901069561106,-1.6879989624023395,-7.7167448554328,4.3407469306281214,-4.70237190891757,1.326373984112891,4.1014629378406156,87.98077981146612,39.69561220016885,3.0143729465152287,11,-0.6650009155273509,0.8499984741210866,4.612498283386223,4.479999542236321,-1.6300010681152415,0,-0.03112999550286777,-1.4938282070482563,47.9000015258789,1.0769247698345596,47.93000030517578,-2.9999837672878082,49.02000045776367,-0.03112999550286777
3629,2019-11-26,49.0099983215332,49.72000122070313,48.88000106811523,49.54999923706055,300800.0,-0.009298623161897557,-1.1000123978370524,-0.3724142285502298,25.161301635673908,25.929505760723977,0.05514274029041388,2.537882679862612,4.458383519302281,5.092680491727606,32.25507856192623,0.8400001525879048,-3.3692839582485448,-1.8275018692016616,-7.577326968908707,3.922323230505384,-4.702414419055188,1.0474106806518648,4.3822365660467,65.86527528151684,18.649252122213504,2.8749125498535233,11,-0.20499801635742188,1.3100013732910156,5.160000801086426,4.94000244140625,-1.779998779296875,1,-0.026321100693923016,-1.1271683693157126,49.47000122070313,-1.4938282070482563,47.9000015258789,1.0769247698345596,47.93000030517578,-0.026321100693923016
3630,2019-11-27,49.5,49.68999862670898,48.79999923706055,49.099998474121094,467800.0,0.009997994189922421,1.2820532884698383,-0.7407423105723449,54.20420979436744,28.45165864530936,-0.4106311532688096,1.6828753192376098,3.7874621716582126,4.532047598886486,34.65110053752758,0.8899993896484304,-3.211802809019396,-1.0510002136230483,-6.4389112957318275,4.336910868485731,-3.7449557546774415,1.6429553274313449,3.7165902020353343,89.42302754649127,39.335672648568995,2.69395554105439,11,-0.6949996948242188,0.8199996948242188,4.79749870300293,4.450000762939453,-2.8199996948242188,2,-0.03454543604995264,-1.1000123978370524,49.0099983215332,-1.1271683693157126,49.47000122070313,-1.4938282070482563,47.9000015258789,-0.03454543604995264
3631,2019-11-29,48.88999938964844,49.599998474121094,48.88999938964844,49.36000061035156,208100.0,-0.012323244653566934,-2.021264852931628,-1.1749985694939824,48.59550155454129,30.255908453073932,0.1562265629397075,1.9909189306011186,4.244410210701858,5.076733073903938,37.375750218484306,0.7099990844726562,-2.963433562411936,-1.4045007705688448,-6.5813652591388205,3.772363718001131,-3.9929330148538327,1.183931473716143,4.154459020553219,60.09610094266935,8.359063455864757,2.588432244284986,11,-0.09499931335449219,1.4300003051757812,5.447500228881836,5.060001373291016,-2.2399978637695384,4,-0.017385937507314986,1.2820532884698383,49.5,-1.1000123978370524,49.0099983215332,-1.1271683693157126,49.47000122070313,-0.017385937507314986
3632,2019-12-02,49.77000045776367,51.72000122070313,49.15999984741211,49.27000045776367,1030300.0,0.017999612990413638,-6.111102869495209,-1.0638270242192065,50.8064437565918,32.887017897634784,-0.800072415721715,0.6911268430826141,3.2193938693659447,4.148485003690567,39.83552897069487,2.8300018310546946,-2.7205099187395376,-0.2354997634887681,-4.7842776972008,4.313278170223263,-2.509888730344784,2.0388892033672477,3.1057687964409837,49.218732149651366,-3.1621846728326304,2.274388966856017,12,-0.09000015258789062,0.5499992370605469,4.502499580383301,4.180000305175781,-3.3300018310546946,0,-0.0255173889106437,-2.021264852931628,48.88999938964844,1.2820532884698383,49.5,-1.1000123978370524,49.0099983215332,-0.0255173889106437
3633,2019-12-03,49.7400016784668,50.02000045776367,49.38000106811523,49.790000915527344,571800.0,-0.0006027482222414893,1.5098097880966372,-0.09999847412109375,56.41791061771863,36.182631203623586,-0.8097665447908327,0.3300789154670696,3.123605332601173,4.127816130251723,42.428237223175806,0.6399993896484446,-2.5135939449663027,-0.006498718261717329,-3.9230127293327044,3.9100152928092697,-1.9647557237972109,1.9517582872737762,2.9704522028607983,32.191842562847675,-21.012612168486058,1.9582570055354926,12,-0.060001373291015625,0.5799980163574219,4.374998092651367,4.209999084472656,-3.680000305175774,1,-0.04664261019769622,-6.111102869495209,49.77000045776367,-2.021264852931628,48.88999938964844,1.2820532884698383,49.5,-0.04664261019769622
3634,2019-12-04,50.56000137329102,51.11000061035156,49.72000122070313,49.77000045776367,1287200.0,0.01648571908229779,-2.1235962761671607,-15.800259403372387,60.163714398571514,39.61141591800415,-1.5620128739051253,-0.9165288169687855,2.197970870575432,3.2665121356148106,44.86781274650624,1.3899993896484304,-2.3235121161445136,1.0545009613037166,-1.8699683532646674,3.9789702758721006,-0.4077336959804754,2.5167356185879086,1.9884434426170543,60.27400481539892,9.280070204268576,1.4622346572841922,12,-0.8800010681152415,-0.24000167846680398,3.529998779296868,3.3899993896484304,-3.460002899169929,2,-0.0537974910368576,1.5098097880966372,49.7400016784668,-6.111102869495209,49.77000045776367,-2.021264852931628,48.88999938964844,-0.0537974910368576
3635,2019-12-05,50.849998474121094,51.2400016784668,50.63000106811523,51.0,562200.0,0.005735701996702591,-1.067811513991595,-0.18987512916839525,60.64688405636901,44.43128344760718,-1.7490580505431979,-1.6303527046289972,1.8006294163080057,2.9443016542308627,47.09868183864517,0.6800003051757741,-2.024911768510485,1.5604980468749972,0.15281282498664694,2.9681832687633474,0.8566554359308185,2.264340657819176,1.5396774576758503,69.25787336830793,17.190146726314282,0.703842610944176,12,-1.1699981689453125,-0.529998779296875,3.1250009536743164,3.1000022888183594,-4.2199974060058665,3,-0.07118975497564817,-2.1235962761671607,50.56000137329102,1.5098097880966372,49.7400016784668,-6.111102869495209,49.77000045776367,-0.07118975497564817
3636,2019-12-06,51.61000061035156,51.88000106811523,51.04999923706055,51.209999084472656,487700.0,0.01494596182962038,-1.305556732929239,-2.6666497126290625,62.225087767608436,49.3222308050475,-2.1592212198222924,-2.2978824632804304,0.9495724845449374,2.15969120749115,44.955064358048936,1.0300025939941335,-1.6516636942988043,2.187000083923337,0.4507841101995993,3.9232160576470747,1.3188920970614717,3.0551080707852023,0.6240818150164742,90.07351703710376,38.18949977413044,0.8681079868618687,12,-1.7299995422363352,-1.2900009155273438,2.532499313354492,2.3400001525878906,-4.590000152587891,4,-0.09552412801535515,-1.067811513991595,50.849998474121094,-2.1235962761671607,50.56000137329102,1.5098097880966372,49.7400016784668,-0.09552412801535515
3637,2019-12-09,51.68000030517578,52.22999954223633,51.34000015258789,51.56000137329102,410400.0,0.001356320364200414,-2.1785614539410494,0.29999618531726846,64.8074287784107,53.66983137331696,-1.828976706475025,-2.2808366780958096,0.7845526263051639,2.0400123552313474,42.696957658183734,0.8899993896484375,-1.3223095439381183,2.127499771118167,0.1292704616395639,4.12572908059677,1.1283851163788654,3.1266144258574684,-7.069999694824219,80.70177082357355,30.071960190675256,0.9991146547392997,12,-1.1650009155273438,-1.3600006103515625,2.510000228881836,2.270000457763672,-4.25,0,-0.09732969716707074,-1.305556732929239,51.61000061035156,-1.067811513991595,50.849998474121094,-2.1235962761671607,50.56000137329102,-0.09732969716707074
3638,2019-12-10,50.84000015258789,52.0,50.66999816894531,51.52000045776367,393600.0,-0.016253872825611526,-1.607835804149775,-5.6667196490450635,60.99998426438125,57.65190722095112,-0.8651892516490136,-1.4199134263946007,1.5094307020306559,2.8094562841049253,40.582877061220834,1.3300018310546875,-0.7402830002704945,1.2279996871948242,-0.851662014075103,3.3076613884647514,0.1881688365598606,2.267830537829788,-6.077599563598632,44.62150122875873,-6.647512628659335,1.0398308506349654,12,-0.3250007629394531,-0.6149997711181641,3.4549989700317383,3.1100006103515625,-3.4300003051757812,1,-0.08654605650419023,-2.1785614539410494,51.68000030517578,-1.305556732929239,51.61000061035156,-1.067811513991595,50.849998474121094,-0.08654605650419023
3639,2019-12-11,49.9900016784668,51.18000030517578,49.9000015258789,50.88999938964844,497000.0,-0.01671908874055794,-1.370372463486551,1.3235254518731276,55.51764004364116,57.79784391531486,0.15471137178941774,-0.5085672017362555,2.2588140084586428,3.586911971029636,38.35515839745544,1.279998779296882,-0.17671120309167065,0.32250118255615234,-1.7340248863501486,2.3790272514624533,-0.7057618518970017,1.3507642170093064,-5.0782491104125995,3.8626707815227355,-47.70907257118027,1.028263034453151,12,0.5699977874755859,0.14999771118164062,4.304997444152832,3.9599990844726562,-3.0800018310546875,2,-0.07861572660975968,-1.607835804149775,50.84000015258789,-2.1785614539410494,51.68000030517578,-1.305556732929239,51.61000061035156,-0.07861572660975968
3640,2019-12-12,50.1500015258789,50.45000076293945,49.61000061035156,49.97000122070313,582200.0,0.003200636968192505,1.153849915880903,-0.20000084771264354,64.1221440732421,59.52302641739272,0.1079641711991215,-0.6150409281485238,2.043761527692446,3.3456216947228654,36.070405165044896,0.8400001525878906,0.23270602979138033,0.4285009384155174,-1.6186615307135455,2.4756634075445803,-0.595080296149014,1.4520821729800488,-5.091884018341062,20.61073036922472,-35.70283322888211,1.023581234564533,12,0.5449981689453196,-0.025001525878899145,4.14499759674073,3.799999237060554,-3.3199996948242116,3,-0.06081760636006983,-1.370372463486551,49.9900016784668,-1.607835804149775,50.84000015258789,-2.1785614539410494,51.68000030517578,-0.06081760636006983
3641,2019-12-13,49.18000030517578,50.20000076293945,49.13000106811523,50.20000076293945,737600.0,-0.01934199783030055,1.0980376757284525,-5.666659602424895,57.27271781480349,60.241501312749584,1.2554523091438625,0.3666714282440182,2.9775743728868633,4.208546404018492,33.870132657733194,1.0699996948242259,0.690700574443909,-0.5370002746582045,-2.5887321499554403,1.5147316006390312,-1.5628662123068224,0.48886566299041334,-3.9784451569439767,1.6128794087464693,-57.90515551954718,1.0258659376486168,12,1.5,-0.7600002288818359,5.114998817443848,4.770000457763672,-2.4399986267089844,4,-0.051850329834019715,1.153849915880903,50.1500015258789,-1.370372463486551,49.9900016784668,-1.607835804149775,50.84000015258789,-0.051850329834019715
3642,2019-12-16,49.41999816894531,50.27000045776367,49.31999969482422,49.4000015258789,389700.0,0.0048799890662927226,-9.55554613656593,-0.019604543227613395,49.66530760651527,59.49121208928254,1.0734726025784056,0.10861441821431583,2.6699033363871294,3.8622595986994313,31.935790926357367,1.0900001525878906,0.7158238637552046,-0.2820022583007784,-2.3380239075417393,1.7740193909401825,-1.3100130829212588,0.746008566319702,-4.077874132833415,10.104432360873377,-43.92075838351859,1.0280108246204815,12,1.2600021362304688,0.5150012969970703,0.9000015258789062,2.6200027465820312,-3.2299995422363352,0,-0.04856329016802263,1.0980376757284525,49.18000030517578,1.153849915880903,50.1500015258789,-1.370372463486551,49.9900016784668,-0.04856329016802263
3643,2019-12-17,48.099998474121094,49.4000015258789,47.97999954223633,49.31000137329102,659500.0,-0.0267098288897486,1.0431636117141232,-60.510301411653785,44.53781474122103,57.7550010162436,2.387437822218267,1.3937478010266346,3.911943681292115,5.049012951108608,30.143699460292783,1.4399986267089844,0.8078252022635226,-1.5345018386840792,-3.7105000959016508,0.6414964185334924,-2.622500967292865,-0.4465027100752934,-2.6201169278867056,3.7499657273374254,-46.76258433991006,1.0879991286087851,12,2.0050010681152344,1.835000991821289,2.220001220703125,3.94000244140625,-2.9399986267089844,1,-0.013929276303528138,-9.55554613656593,49.41999816894531,1.0980376757284525,49.18000030517578,1.153849915880903,50.1500015258789,-0.013929276303528138
3644,2019-12-18,48.0,48.5099983215332,47.72000122070313,48.18999862670898,559700.0,-0.0020789704218991956,-1.106669650622837,0.15702328220809864,40.55414999937541,55.52247500991098,2.3312693710752583,1.4848138648818363,3.9660303524120337,5.015427604798894,28.26684584237686,0.789997100830071,0.8148836664591386,-1.5805002212524428,-3.8653198032929055,0.7043193607880198,-2.7229100122726706,-0.43809043023221506,-2.385116093845575,10.256367261787252,-33.87464688469163,1.1424097910202309,12,1.9750003814697266,1.9349994659423828,2.3199996948242188,4.040000915527344,-2.8899993896484375,2,-0.012291669845581055,1.0431636117141232,48.099998474121094,-9.55554613656593,49.41999816894531,1.0980376757284525,49.18000030517578,-0.012291669845581055
3645,2019-12-19,48.81000137329102,49.290000915527344,47.81000137329102,48.2400016784668,724300.0,0.016875028610229714,-1.0699289879583744,-3.0000200774992964,49.50861142600869,54.10953319417767,1.3426577233068784,0.693847130332891,3.1305109802768385,4.074557659651589,26.21424983869356,1.479999542236321,0.7968209759794291,-0.7599988937377873,-3.0575585139858674,1.5375607265102929,-1.9087787038618274,0.3887809163862528,-3.062815154414956,42.74511681204918,0.60740628810197,1.1487798101240396,12,1.1649990081787038,1.12499809265136,1.509998321533196,3.229999542236321,-4.55000305175782,3,-0.03892647966444429,-1.106669650622837,48.0,1.0431636117141232,48.099998474121094,-9.55554613656593,49.41999816894531,-0.03892647966444429
3646,2019-12-20,48.4000015258789,49.18999862670898,48.27999877929688,49.06999969482422,829100.0,-0.008399914687084564,1.0000083839865856,-1.1754360134384474,41.06910078019814,51.47194119437628,1.396266658635625,1.20251737532611,3.486813451495685,4.355405035509342,23.775739796652346,0.9099998474120952,0.6620464130697599,-1.1934988021850685,-3.4292117162881723,1.0422141119180353,-2.3113552592366204,-0.07564234513351664,-2.5231590405356243,26.666686612801644,-13.973230768815686,1.1178564570515508,12,1.4599990844726634,1.5349979400634837,1.9199981689453196,3.6399993896484446,-3.770000457763672,4,-0.03243800920098627,-1.0699289879583744,48.81000137329102,-1.106669650622837,48.0,1.0431636117141232,48.099998474121094,-0.03243800920098627
3647,2019-12-23,48.16999816894531,48.93000030517578,48.1500015258789,48.47999954223633,312600.0,-0.0047521353240166375,-3.4572038932303037,0.46268988134550515,40.025389310024416,49.141430643892186,1.202468447419129,1.5323496947655144,3.6261346301800756,4.494163853562085,21.156749438106186,0.7799987792968821,0.4795830827575358,-1.4370019912719698,-3.632558911749271,0.7585549292053315,-2.5347804515106205,-0.33922353103331915,-2.1660925424641775,26.78552776781194,-14.306559935955253,1.0977784602386491,12,1.2800025939941406,1.7650012969970703,2.10250186920166,3.8700027465820312,-3.5699996948242188,0,-0.029686455155408686,1.0000083839865856,48.4000015258789,-1.0699289879583744,48.81000137329102,-1.106669650622837,48.0,-0.029686455155408686
3648,2019-12-24,47.93000030517578,48.38000106811523,47.88999938964844,48.27999877929688,149200.0,-0.004982310003994517,-1.2790759567785905,1.129022334338299,31.96157672123232,46.52409027473565,1.102179051139359,1.7402842995358299,3.768857652921504,4.6362841325367015,19.491024340430595,0.49000167846678977,0.1920943962840056,-1.5999998092651353,-3.920263545222987,0.7202639266927164,-2.760131677244061,-0.43986794128620943,-1.801572800379546,13.375740464469462,-24.245261416164592,1.160131867978927,12,1.1550006866455078,2.0049991607666016,2.299999237060547,4.1100006103515625,-2.8100013732910085,1,-0.03630297657809334,-3.4572038932303037,48.16999816894531,1.0000083839865856,48.4000015258789,-1.0699289879583744,48.81000137329102,-0.03630297657809334
3649,2019-12-26,47.72000122070313,48.38999938964844,47.65999984741211,47.93999862670898,227300.0,-0.004381370397153361,-3.2941130271853156,0.6285667574931346,28.29405235183262,42.543191194579045,1.0687013940172605,1.9485900562516818,3.8855178975340934,4.802554840709469,17.786436962250544,0.7299995422363281,-0.15807833214073952,-1.7454990386962805,-4.19476112201005,0.7037630446174887,-2.970130080353165,-0.5208679970393959,-1.4695422751580978,3.6810634339278163,-28.701375483008583,1.2246310416568833,12,1.2449989318847585,2.2149982452392507,2.5024986267089773,4.319999694824212,-2.6399993896484446,3,-0.05364629731359638,-1.2790759567785905,47.93000030517578,-3.4572038932303037,48.16999816894531,1.0000083839865856,48.4000015258789,-0.05364629731359638
3650,2019-12-27,47.790000915527344,48.06999969482422,47.52000045776367,47.7400016784668,306100.0,0.0014668837601337081,-1.2448871554133483,-0.22727193910285667,20.705508729927416,38.480167962926146,0.702618319892153,1.83815620332836,3.720745995637998,4.699487896600182,15.988642615855786,0.5499992370605469,-0.4450139310064287,-1.5899993896484403,-4.151027372042378,0.9710285927454976,-2.8705133808454093,-0.3094853984514714,-1.4199511580484838,16.16770980857972,-8.548835564747638,1.2805139911969698,12,1.1049995422363281,2.0849990844726562,1.1849994659423828,4.25,-2.270000457763672,4,-0.056078682859054485,-3.2941130271853156,47.72000122070313,-1.2790759567785905,47.93000030517578,-3.4572038932303037,48.16999816894531,-0.056078682859054485
3651,2019-12-30,48.040000915527344,48.27999877929688,47.56000137329102,47.79999923706055,350900.0,0.005231219820269306,-1.0000000000000395,4.800106813153277,22.835813077471357,35.4991130152546,0.306092450415413,1.603419543708938,3.337272061628404,4.422169106711358,14.015458458617244,0.7199974060058594,-0.6357829482193864,-1.29749946594238,-3.920233200370639,1.3252342684858789,-2.608866333156513,0.01386740127175301,-1.552752162353336,36.87946908065786,18.449700398450563,1.31136686721413,12,0.4200000762939453,1.8349990844726562,1.774998664855957,4.0,-2.7800025939941406,0,-0.07868448213897472,-1.2448871554133483,47.790000915527344,-3.2941130271853156,47.72000122070313,-1.2790759567785905,47.93000030517578,-0.07868448213897472
3652,2019-12-31,48.5,48.75,47.9900016784668,47.9900016784668,356900.0,0.009575334631685584,-1.9803953834531351,2.124978145116427,31.487328496953936,34.04905898811381,-0.3331686100949085,1.0997832770642475,2.761866639666856,3.9198446252008665,13.693807617136097,0.7599983215332031,-0.9250973400774498,-0.7740003585815458,-3.4140834379340035,1.8660827207709119,-2.094041898257778,0.5460411810946866,-1.8978962310447471,79.67478918362346,61.891270061930996,1.32004153967623,12,-0.09499931335449219,1.375,1.2649993896484375,3.5400009155273438,-2.5699996948242188,1,-0.07979379240999529,-1.0000000000000395,48.040000915527344,-1.2448871554133483,47.790000915527344,-3.2941130271853156,47.72000122070313,-0.07979379240999529
3653,2020-01-02,47.41999816894531,48.599998474121094,47.27999877929688,48.52999877929688,448600.0,-0.022268078990818285,1.1119995117187387,-2.1764789480376825,30.38165031394084,32.91878124528775,0.7154707185315274,2.104988391896981,3.7079867979218832,4.967736344130259,13.53183143062609,1.3199996948242116,-1.128988232933267,-1.738002014160159,-4.493235493149292,1.0172314648289742,-3.1156187536547293,-0.3603852746655889,-0.7053364845244374,9.523760094666258,-9.606709891488784,1.3776167394945669,1,0.8650016784667969,2.335000991821289,2.1425018310546875,4.620002746582031,-0.9399986267089844,3,-0.0594685745194945,-1.9803953834531351,48.5,-1.0000000000000395,48.040000915527344,-1.2448871554133483,47.790000915527344,-0.0594685745194945
3654,2020-01-03,47.84000015258789,47.97999954223633,46.9000015258789,47.02000045776367,289100.0,0.00885706452678936,-1.0377367996775355,-0.7387380575984557,33.039640914384464,31.08889563288506,0.3021614795763341,1.5502443591366983,3.1297881656925313,4.52476613562775,14.290250873286563,1.079998016357429,-1.2740466394945855,-1.181999969482419,-3.914275911041578,1.55027597207674,-2.548137940261995,0.18413800129715696,-1.0150317110107068,50.81077848756427,30.551135804760577,1.3661379707795793,1,0.20499992370604758,1.7250003814697266,1.7224998474121094,3.950000762939453,-1.4300003051757812,4,-0.05685621262599394,1.1119995117187387,47.41999816894531,-1.9803953834531351,48.5,-1.0000000000000395,48.040000915527344,-0.05685621262599394
3655,2020-01-06,47.22999954223633,47.70000076293945,46.75,47.2400016784668,394300.0,-0.012750848837916773,1.0430117230120513,-0.012197731649903702,34.883716804005616,30.401630746641445,0.7425570939601087,1.9764732043392002,3.5747882628920706,5.106581173551973,15.220040226135257,1.0900001525878906,-1.2906207186896808,-1.6110006332397475,-4.312843849642121,1.090842583162626,-2.961922241440938,-0.2600790250385572,5.0,23.999977111816406,1.3245699817018348,1.3509216082011872,1,0.6100006103515625,2.260000228881836,2.332500457763672,4.545000076293945,-1.1599998474121094,0,-0.045521866017783075,-1.0377367996775355,47.84000015258789,1.1119995117187387,47.41999816894531,-1.9803953834531351,48.5,-0.045521866017783075
3656,2020-01-07,46.68000030517578,47.43000030517578,46.13999938964844,47.38999938964844,386100.0,-0.011645124759501635,2.26582131785566,70.98474446987032,29.733750015518368,29.258115269474107,1.1431283379139998,2.253742344674663,3.9561192781821504,5.6453484048283045,16.80164596452038,1.2900009155273438,-1.279050260772486,-1.9144998550415053,-4.446904849642884,0.6179051395598734,-3.1807023523421947,-0.648297357740816,5.440399246215819,20.689685411782587,-3.4281501673352928,1.266202497300691,1,0.7649993896484375,2.5049991607666016,2.8824996948242188,5.094999313354492,-1.1399993896484375,1,-0.02485003941363495,1.0430117230120513,47.22999954223633,-1.0377367996775355,47.84000015258789,1.1119995117187387,47.41999816894531,-0.02485003941363495
3657,2020-01-08,46.6500015258789,47.040000915527344,46.43000030517578,46.7599983215332,439900.0,-0.0006426473671971022,-1.2181871146283438,0.15492526407411195,36.74591750771303,29.789708690194182,1.0447028318393947,1.9895921553253615,3.8229727005536134,5.678356810262713,18.464842659802482,0.6100006103515625,-1.4254727921674615,-1.6929986953735394,-3.91526998146373,0.5292725907166513,-2.804134338418635,-0.581863052328444,5.231182019042976,20.731801871373033,-5.716130335559114,1.1111356430450938,1,0.7949981689453196,2.5349979400634837,2.907498359680183,4.719999313354499,-0.9000015258788991,2,-0.029796423555840557,2.26582131785566,46.68000030517578,1.0430117230120513,47.22999954223633,-1.0377367996775355,47.84000015258789,-0.029796423555840557
3658,2020-01-09,46.43999862670898,46.91999816894531,46.25,46.68000030517578,249600.0,-0.004501669717061452,-1.1612881393474395,2.181897000173324,36.0215072140774,30.648314785999155,1.1411233235705396,1.9531979281552836,3.8549995853863805,5.87261489404456,20.04102487135404,0.6699981689453125,-1.4787823413612244,-1.6830015182495188,-3.7285991875985545,0.3625961510995168,-2.7058003529240366,-0.660202683575001,5.211537552001957,16.304305009899167,-11.688122599020438,1.0227988346745172,1,1.0050010681152415,2.7450008392334055,3.5600013732910227,4.690002441406257,-1.5499992370605398,3,-0.01098187632675518,-1.2181871146283438,46.6500015258789,2.26582131785566,46.68000030517578,1.0430117230120513,47.22999954223633,-0.01098187632675518
3659,2020-01-10,46.06000137329102,46.65999984741211,46.0099983215332,46.47999954223633,200900.0,-0.008182542305231855,-1.4999853282079874,1.749980131923943,23.300978784363664,30.936700347603182,1.409064916532472,2.133035107383506,4.020566461287835,6.234178471824485,21.256790727702672,0.6500015258789062,-1.5210922791950168,-1.8664987564086815,-3.9119947458740896,0.17899723305672666,-2.8892467511413855,-0.8437507616759774,5.37107333385741,2.9587561847669344,-22.210527639565605,1.0227479947327054,1,1.3199977874755788,3.059997558593743,3.9399986267089773,4.7549991607665945,-1.19000244140625,4,0.009118501007880031,-1.1612881393474395,46.43999862670898,-1.2181871146283438,46.6500015258789,2.26582131785566,46.68000030517578,0.009118501007880031
3660,2020-01-13,47.099998474121094,47.1500015258789,45.9000015258789,46.1500015258789,215700.0,0.02257918084720556,1.3809454608867833,-2.261907356948284,38.75429648519791,32.705420726239474,0.2915583946097797,0.8989112395316781,2.7799279109830763,5.196617183318033,22.137311093162882,1.25,-1.4601637616603185,-0.6740015029907198,-2.459809670382974,1.1118066644015343,-1.5669055866868504,0.2189025807054108,4.0058116498904255,78.4312356637081,51.24334254303072,0.892904083696128,1,0.22500228881835938,1.9650020599365234,2.9000015258789062,3.6450023651123047,-2.1199989318847656,0,-0.014649652846339345,-1.4999853282079874,46.06000137329102,-1.1612881393474395,46.43999862670898,-1.2181871146283438,46.6500015258789,-0.014649652846339345
3661,2020-01-14,46.63000106811523,47.08000183105469,46.290000915527344,46.65999984741211,308100.0,-0.00997871382658544,-1.2253575611695555,-0.03157776385744151,37.20931116750776,33.341196578523224,0.6040344396959441,1.2311980702285865,3.0786935195637497,5.684544658305761,22.769406213240146,0.80999755859375,-1.3647126913577665,-1.0164989471435604,-2.742769531944816,0.7097716376576955,-1.8796342395441883,-0.15336365474293245,4.059344368045686,58.39996337890625,29.873937803082402,0.863135292400627,1,0.6199989318847727,2.43499946594239,3.3699989318847727,3.6899986267089915,-2.159999847412095,1,-0.01200946516113055,1.3809454608867833,47.099998474121094,-1.4999853282079874,46.06000137329102,-1.1612881393474395,46.43999862670898,-0.01200946516113055
3662,2020-01-15,47.02000045776367,47.4900016784668,46.38999938964844,46.540000915527344,334700.0,0.008363701066160134,-1.8205093092975602,-16.00063580874494,42.62560226829401,34.70163568456247,-0.020093726649236032,0.6874223745807768,2.4691397508145414,5.298958045943415,23.313045010789004,1.1000022888183594,-1.2215727298929835,-0.5064996719360337,-2.0361542370338412,1.0231548931617738,-1.271326954484934,0.25832761061286647,3.2861974655746806,70.44017763531991,38.34547738460185,0.7648272825489038,1,-0.07999992370605469,2.0450000762939453,3.0799999237060547,3.299999237060547,-3.020000457763672,2,-0.03147595763138622,-1.2253575611695555,46.63000106811523,1.3809454608867833,47.099998474121094,-1.4999853282079874,46.06000137329102,-0.03147595763138622
3663,2020-01-16,47.43000030517578,47.72000122070313,47.02000045776367,47.15999984741211,219400.0,0.008719690417281045,-1.5454608507480543,0.5625014901175405,47.72369593545785,36.33319735357062,-0.4788854903212467,0.23679491016461185,1.8601329473931685,4.898195000987471,23.004153045235125,0.7000007629394602,-1.0975568657252524,-0.062999916076663,-1.5689335595614082,1.4429337274080822,-0.8159667378190392,0.6899669056657132,2.5237019063658153,84.06588109041647,46.37864097098368,0.752966821742374,1,-0.6199989318847656,1.5200004577636719,2.987499237060547,2.8899993896484375,-6.170001983642578,3,-0.03542062606717822,-1.8205093092975602,47.02000045776367,-1.2253575611695555,46.63000106811523,1.3809454608867833,47.099998474121094,-0.03542062606717822
3664,2020-01-17,47.40999984741211,47.56000137329102,47.02000045776367,47.40999984741211,212800.0,-0.0004216836946022706,2.5999694827321895,0.0,46.99366047602866,37.678746650462074,-0.5881447765994707,0.2216940662014082,1.6619614125820732,4.937149703830215,22.539661336246088,0.5400009155273509,-1.0933559963495512,-0.05350036621094034,-1.5406139204817961,1.4336131880599154,-0.7970571433463647,0.690056410924484,2.219406309276472,82.96695465539838,40.79962652437508,0.7435567771354277,1,-0.5999984741210938,1.1300010681152344,2.9600000381469727,2.9099998474121094,-8.0,4,-0.053153353003042136,-1.5454608507480543,47.43000030517578,-1.8205093092975602,47.02000045776367,-1.2253575611695555,46.63000106811523,-0.053153353003042136
3665,2020-01-21,46.90999984741211,47.13999938964844,46.29999923706055,46.849998474121094,319100.0,-0.010546298283257483,2.230766973553901,100.0,41.400290892622294,38.975028970140286,-0.15456440041810282,0.6029667485791492,1.9402511993493263,5.460414424051308,22.955632135086603,1.1100006103515625,-1.0103448891498275,-0.45850028991699077,-1.8209635335079781,0.9039629536739966,-1.139731911712488,0.22273133187850647,2.4210539388116956,43.35655941056249,0.49885744048373937,0.6812316217954946,1,-0.09999847412109375,1.2650012969970703,3.439999580383301,3.4099998474121094,-9.709999084472656,1,-0.04348754896958029,2.5999694827321895,47.40999984741211,-1.5454608507480543,47.43000030517578,-1.8205093092975602,47.02000045776367,-0.04348754896958029
3666,2020-01-22,46.83000183105469,47.09000015258789,46.709999084472656,46.91999816894531,274200.0,-0.001705351025743762,-1.303023997780552,-1.4999046347510967,36.510504292308354,38.94887194620643,-0.057050501932465636,0.5895395584751668,1.993880467911616,5.568876997103963,23.394082512778365,0.3800010681152344,-0.9794754607291836,-0.45999832153320597,-1.751280368047773,0.8312837249813612,-1.1056393447904895,0.1856427017240776,2.2265677743415253,37.324074198444386,-0.8403059658109626,0.6456410232572838,1,-0.020000457763671875,1.2549991607666016,3.579998016357422,3.4899978637695312,-8.720001220703125,2,-0.03950463840451002,2.230766973553901,46.90999984741211,2.5999694827321895,47.40999984741211,-1.5454608507480543,47.43000030517578,-0.03950463840451002
3667,2020-01-23,46.7400016784668,46.9900016784668,46.22999954223633,46.599998474121094,263200.0,-0.0019218481543643584,1.3749947846196944,-1.5556544591386912,43.46156357311427,39.775544874988306,0.05258904174151269,0.5975517716579901,2.051086659254338,5.669862787834958,23.912668192793557,0.7600021362304688,-0.9306554028717429,-0.4784986495971708,-1.7220971295564098,0.7650998303620682,-1.1002978895767868,0.14330059038244514,2.064042480568034,34.22829273288172,-7.246681515170906,0.6217992399796188,1,0.06999969482421875,1.3449993133544922,2.8099985122680664,3.579998016357422,-6.140003204345703,3,-0.04856654634673363,-1.303023997780552,46.83000183105469,2.230766973553901,46.90999984741211,2.5999694827321895,47.40999984741211,-0.04856654634673363
3668,2020-01-24,46.18999862670898,46.81999969482422,45.959999084472656,46.7400016784668,267500.0,-0.011767287805023896,1.4225400543729383,-3.9285033105365486,34.52154483240359,41.022274435881634,0.6296105104537943,1.0651239321488006,2.5431752457244627,6.211797616467102,24.367974863965642,0.8600006103515625,-0.8034216391356352,-0.9415016174316477,-2.218525694371756,0.3355224595084607,-1.580013655901702,-0.3029895789615935,2.381722121673377,14.374950826237894,-24.848415399613252,0.6385120384700531,1,0.6200027465820384,1.4600028991699219,4.117501258850105,4.1300010681152415,-5.709999084472649,4,-0.04741283160468923,1.3749947846196944,46.7400016784668,-1.303023997780552,46.83000183105469,2.230766973553901,46.90999984741211,-0.04741283160468923
3669,2020-01-27,45.15999984741211,45.83000183105469,45.15999984741211,45.70000076293945,336700.0,-0.022299173195932553,-1.4814846211446897,0.9818143986683185,31.99997877035227,40.27179468978767,1.6969732397006823,1.9958273196487255,3.5269200271158496,7.218555599890607,24.90089823513083,1.029998779296868,-0.7774336477670118,-1.8435003280639677,-3.3624372766515194,-0.324563379476416,-2.6029688023577435,-1.0840318537701918,3.1979833631699677,0.0,-39.44919888931665,0.7594684742937761,1,1.2800006866455078,2.065000534057617,4.859999656677246,5.159999847412109,-3.6300010681152273,0,-0.0863596443546577,1.4225400543729383,46.18999862670898,1.3749947846196944,46.7400016784668,-1.303023997780552,46.83000183105469,-0.0863596443546577
3670,2020-01-28,45.11000061035156,45.88000106811523,45.06999969482422,45.2400016784668,271300.0,-0.0011071576002986694,-6.714192294417836,0.2407423105723449,35.04760022495847,40.03160458505997,1.6036461777452686,1.9339054322263962,3.523005452792958,7.230736305782912,25.39312122326196,0.8100013732910085,-0.7312465480558075,-1.7594995498657227,-3.449513066642268,-0.06948603308917711,-2.6045063082539954,-0.9144927914774499,2.928184263913515,1.980242894183721,-38.196080151344844,0.8450067583882738,1,1.2849998474121094,2.0699996948242188,4.844999313354492,5.209999084472656,-4.659999847412109,1,-0.12635780726705315,-1.4814846211446897,45.15999984741211,1.4225400543729383,46.18999862670898,1.3749947846196944,46.7400016784668,-0.12635780726705315
3671,2020-01-29,44.2599983215332,45.41999816894531,44.209999084472656,45.18000030517578,195600.0,-0.018842879124752354,-1.372546159686148,7.076880190146425,30.31297506996239,38.66353489635646,2.3267967963974456,2.620556767406768,4.301657634553592,7.991288644733459,26.322977683021154,1.2099990844726562,-0.601710787106839,-2.420501708984375,-4.382868639644244,-0.45813477832450644,-3.4016851743143093,-1.4393182436544407,3.42200433119897,1.7985320290191158,-39.15044162684086,0.9811834653299346,1,1.7050018310546875,2.440000534057617,5.695001602172852,6.060001373291016,-4.599998474121094,2,-0.1595119255835793,-6.714192294417836,45.11000061035156,-1.4814846211446897,45.15999984741211,1.4225400543729383,46.18999862670898,-0.1595119255835793
3672,2020-01-30,44.63000106811523,44.7599983215332,43.93000030517578,44.290000915527344,278400.0,0.008359755097460342,1.7666846806752075,-0.36956458641721146,35.47352488066049,37.30240477915676,1.7680492878194656,2.0509089275719106,3.8486260714218616,7.518549279745741,27.849714203934294,0.8299980163574219,-0.6338894610324672,-1.856999015808114,-3.8271350052009083,0.11313697358468033,-2.8420670105045076,-0.8719310211117204,2.565921085060616,24.221484801925847,-19.02510243057244,0.9850679946963956,1,1.1149997711181712,1.799999237060554,5.267498970031745,5.6899986267089915,-10.060001373291009,3,-0.14609008070182894,-1.372546159686148,44.2599983215332,-6.714192294417836,45.11000061035156,-1.4814846211446897,45.15999984741211,-0.14609008070182894
3673,2020-01-31,44.599998474121094,44.810001373291016,44.36999893188477,44.400001525878906,391100.0,-0.0006722516978734383,-2.3846063558204302,0.5882260543706436,37.5850116160105,36.25699935026585,1.513567605672236,1.9592643876336666,3.802243595222464,7.4500266222745495,28.92385461975432,0.4400024414062429,-0.6242466878539545,-1.7460016250610337,-3.8350452170644616,0.3430419669423941,-2.790523421062751,-0.7014798290593163,2.073376183374741,34.35886701579297,-13.40620106495652,1.0445217960017141,1,0.9350013732910156,1.7400016784667969,5.092501640319824,5.720001220703125,-7.289997100830078,4,-0.0896861017230971,1.7666846806752075,44.63000106811523,-1.372546159686148,44.2599983215332,-6.714192294417836,45.11000061035156,-0.0896861017230971
3674,2020-02-03,45.11999893188477,45.41999816894531,44.66999816894531,44.66999816894531,286500.0,0.011659203487762504,-2.3333276819395583,2.2500381475547773,31.5298702648153,35.16028594717618,0.7091436479757149,1.2912427326876568,3.222253619712596,6.790572834391703,29.473898773002183,0.8199996948242188,-0.6780123321726279,-1.0900011062622,-3.122920305461001,0.9429180929366012,-2.1064607058616005,-0.07354150666279935,1.1144358292398522,61.02554672415504,16.431525775387975,1.0164595995994012,2,0.3900012969970632,1.220001220703118,4.390001296997063,5.200000762939446,-7.4300003051757955,0,-0.10283686833976213,-2.3846063558204302,44.599998474121094,1.7666846806752075,44.63000106811523,-1.372546159686148,44.2599983215332,-0.10283686833976213
3675,2020-02-04,45.08000183105469,45.88000106811523,45.04999923706055,45.52999877929688,337600.0,-0.0008864605890276378,-2.254895507651774,-0.9999915229093375,34.27993973866647,34.91244544121597,0.5165806602385175,1.2246997017995227,3.202493898625896,6.676215503485892,29.72763659270964,0.8300018310546804,-0.8154774298212857,-1.022498321533206,-3.0556956835598896,1.0106990404934777,-2.039097002546548,-0.0058996405198641355,-1.1500015258789062,58.9744141507609,15.46057257604388,1.0165986810133403,2,0.37999916076660156,1.2599983215332031,4.369997978210449,5.239997863769531,-9.9800033569336,1,-0.07874895535856619,-2.3333276819395583,45.11999893188477,-2.3846063558204302,44.599998474121094,1.7666846806752075,44.63000106811523,-0.07874895535856619
3676,2020-02-05,45.52000045776367,46.13000106811523,44.900001525878906,45.4000015258789,292100.0,0.009760395049626558,-1.196429848672165,-0.26666610152250997,34.939769187990905,33.96557939842448,-0.14391801604843124,0.730809948566133,2.7417585551833596,6.097543787411098,29.482374395258994,1.229999542236321,-0.9524676195045529,-0.5244997024536104,-2.55451158587514,1.5055121809679193,-1.5395056441643717,0.49050623925715087,-1.5510001373291047,72.27270914504017,30.83617047362501,1.0150059417107646,2,-0.14500045776367188,0.8199996948242188,3.864999771118164,4.799999237060547,-7.459999084472656,2,-0.11137960553248427,-2.254895507651774,45.08000183105469,-2.3333276819395583,45.11999893188477,-2.3846063558204302,44.599998474121094,-0.11137960553248427
3677,2020-02-06,45.2599983215332,46.56999969482422,45.2599983215332,45.58000183105469,436500.0,-0.005711821915988624,-7.187418789562149,-2.6667196490445697,27.536237607184574,33.18943415117793,-0.12955642687389712,0.9289657325339817,2.9785422792434346,6.212919300705927,29.024301524692376,1.3100013732910156,-1.0267821491444664,-0.7150016784667983,-2.752890676948539,1.3228873200149422,-1.7339461777076721,0.30394282077407553,-1.204557971191413,40.45450368204837,4.228105591407839,1.0189444992408716,2,-0.009998321533203125,1.0800018310546875,3.9075021743774414,5.060001373291016,-8.30999755859375,3,-0.12372953340249682,-1.196429848672165,45.52000045776367,-2.254895507651774,45.08000183105469,-2.3333276819395583,45.11999893188477,-0.12372953340249682
3678,2020-02-07,45.93000030517578,46.349998474121094,44.81999969482422,45.209999084472656,318600.0,0.014803402750543482,-1.0399983723958333,-2.2499791386031207,36.4963722137258,33.689033422663876,-0.9390710267664986,0.23062097843682494,2.242015125369022,5.396567013068875,28.558107317862714,1.529998779296875,-1.056747546042459,-0.019499778747558594,-2.0456190298452483,2.006619472350131,-1.032559404296407,0.9935598468012898,-1.7236863941650427,66.31584864899594,34.514618707141985,1.0130596255488464,2,-0.6800003051757812,0.33499908447265625,3.2100000381469727,4.3899993896484375,-5.439998626708984,4,-0.2473329095334541,-7.187418789562149,45.2599983215332,-1.196429848672165,45.52000045776367,-2.254895507651774,45.08000183105469,-0.2473329095334541
3679,2020-02-10,46.47999954223633,46.59000015258789,45.47999954223633,46.0,271700.0,0.011974727485437597,2.171426858709217,0.6666649006061119,46.112117478743265,34.918424228639964,-1.432812903945873,-0.30177172293663546,1.6453396895343175,4.71358592481301,27.80015615752077,1.1100006103515625,-1.1380423521945033,0.5094995498657227,-1.5301033790165093,2.5491024787479546,-0.5103019145753933,1.5293010143068386,-2.1318644841967824,93.78527785859761,60.824842158339564,1.019801464441117,2,-1.2199993133544922,-0.5249996185302734,2.5399999618530273,3.8400001525878906,-7.450000762939446,0,-0.19728911917506675,-1.0399983723958333,45.93000030517578,-7.187418789562149,45.2599983215332,-1.196429848672165,45.52000045776367,-0.19728911917506675
3680,2020-02-11,46.40999984741211,47.06999969482422,46.31000137329102,46.61000061035156,244100.0,-0.0015060175454737479,-2.800013351516927,-0.41666865349005394,46.195639779770666,36.68316475195199,-1.295222129521683,-0.30157748892249003,1.6510907854604255,4.652678747197129,27.422357947442755,0.759998321533196,-1.1268903771853331,0.4739997863769503,-1.5076791353941132,2.455678708148014,-0.5168396745085815,1.464839247262482,-1.882515581808697,70.66667344835069,36.67780153486564,0.9908394608855318,2,-0.9099998474121094,-0.5849990844726562,2.395000457763672,3.9099998474121094,-6.880001068115227,1,-0.18789056775205681,2.171426858709217,46.47999954223633,-1.0399983723958333,45.93000030517578,-7.187418789562149,45.2599983215332,-0.18789056775205681
3681,2020-02-12,46.06999969482422,46.709999084472656,45.81000137329102,46.709999084472656,352900.0,-0.0073260106379174905,1.8124955296473564,3.199984741269145,44.194098400540014,37.65211736527194,-0.7503835858545358,-0.005989422709973269,1.9412319922890404,4.877626541269095,27.188075049722336,0.8999977111816335,-1.019357194476278,0.16199970245361328,-1.7940506862437076,2.118050091150934,-0.8160254918950471,1.1400248968022737,-1.2882638862987221,55.55555555555556,20.70482026355551,0.9780251943486586,2,-0.35000038146972656,-0.24499893188476562,2.5950002670288086,4.25,-6.479999542236328,2,-0.23811593864489577,-2.800013351516927,46.40999984741211,2.171426858709217,46.47999954223633,-1.0399983723958333,45.93000030517578,-0.23811593864489577
3682,2020-02-13,45.540000915527344,47.290000915527344,45.08000183105469,46.0,1004900.0,-0.011504206268888262,-2.2029035985382492,0.7187492549412298,44.34784973950616,38.40354382343813,-0.08686082379572468,0.42946536193257856,2.3858158052510845,5.288802066617087,27.678867362193238,2.2099990844726562,-0.946355704519128,-0.2939990997314439,-2.1837771812786073,1.5957789818157195,-1.2388881405050256,0.6508899410421378,-0.5294387183719778,29.14983258583837,-7.9484610694333035,0.9448890407735819,2,0.4399986267089844,0.2849998474121094,2.774998664855957,4.779998779296875,-7.200000762939453,3,-0.16425119437549118,1.8124955296473564,46.06999969482422,-2.800013351516927,46.40999984741211,2.171426858709217,46.47999954223633,-0.16425119437549118
3683,2020-02-14,45.75,46.4900016784668,44.58000183105469,45.0099983215332,1129500.0,0.004611310501775989,-1.3875077784321066,-1.6087025027781003,55.98376936653639,41.12064372362936,-0.13027717527327098,0.09186133988721679,2.0920479888587096,4.971171500862475,28.614002743569067,1.9099998474121094,-0.7434887212993004,0.0,-1.7340072065646126,1.7340072065646126,-0.8670036032823063,0.8670036032823063,1.5400009155273438,43.1733787531144,1.3252949146479622,0.8670036032823081,2,0.18500137329101562,0.07500076293945312,2.564999580383301,4.569999694824219,-7.380001068115227,4,-0.19234971009968405,-2.2029035985382492,45.540000915527344,1.8124955296473564,46.06999969482422,-2.800013351516927,46.40999984741211,-0.19234971009968405
3684,2020-02-18,44.88999938964844,45.63000106811523,44.13000106811523,45.34000015258789,873200.0,-0.01879782754866799,1.9126140239770186,-0.608107759798337,48.08361489405254,42.65438540756114,0.7751861006752847,0.7941040009350786,2.830124369811273,5.723993600821181,29.711896895256167,1.6199989318847727,-0.6119735240591098,-0.7340005874633775,-2.320037764636105,0.8520365897093498,-1.5270191760497411,0.05901800112298616,2.4000015258789062,24.050580956692492,-21.896998452376657,0.7930185885863625,2,0.8200016021728516,0.9350013732910156,3.4250001907348633,5.430000305175781,-6.959999084472656,1,-0.09801732615296654,-1.3875077784321066,45.75,-2.2029035985382492,45.540000915527344,1.8124955296473564,46.06999969482422,-0.09801732615296654
3685,2020-02-19,44.86999893188477,45.25,44.63999938964844,44.90999984741211,474300.0,-0.00044554372990868174,-1.44000244140625,0.0888907726867981,56.21181420962026,45.01794596551996,0.8518456128034728,0.6887490689687965,2.7161054739644115,5.6341741032784185,30.242446913395,0.6100006103515625,-0.49072186128552886,-0.6520009994506779,-2.1497419564677642,0.8457399575664084,-1.400871477959221,0.09686947905786525,2.2936019897460866,23.417655047533216,-26.953101687058684,0.7488704785085417,2,0.8400020599365163,0.9550018310546804,3.380000114440911,5.450000762939446,-6.529998779296882,2,-0.13015378407860778,1.9126140239770186,44.88999938964844,-1.3875077784321066,45.75,-2.2029035985382492,45.540000915527344,-0.13015378407860778
3686,2020-02-20,44.97999954223633,45.02000045776367,44.36999893188477,44.66999816894531,455100.0,0.002451540293516352,2.333313770943947,-7.749856952128022,53.76342321796279,47.93207770005087,0.734422863336782,0.45644686769376364,2.446099649053032,5.418668465271523,30.869854827378624,0.6500015258788991,-0.36536648330536536,-0.44950027465820597,-1.8311166359679305,0.9321160866515186,-1.1403084553130682,0.2413079059966563,2.0622573852539077,26.898687188773362,-25.673531634339145,0.6908081806548617,2,0.7300014495849609,0.845001220703125,3.215001106262207,5.340000152587891,-5.189998626708984,3,-0.12116498040027501,-1.44000244140625,44.86999893188477,1.9126140239770186,44.88999938964844,-1.3875077784321066,45.75,-0.12116498040027501
3687,2020-02-21,44.47000122070313,44.88000106811523,44.310001373291016,44.63000106811523,337400.0,-0.011338335409592615,-1.375000993411664,-0.5161262536146715,48.732969561227854,49.291699627551104,1.2522643542786867,0.8302290777344794,2.7846109254236566,5.817687990089375,31.151668798661024,0.6699981689453125,-0.2700831447119896,-0.8459985733032127,-2.1447980375641222,0.4528008909576968,-1.4953983054336675,-0.19659884117275794,2.4557654724121036,14.406782400672979,-38.797557774738394,0.6493997321304563,2,1.239999771118157,1.354999542236321,3.6874990463256765,5.849998474121087,-2.19000244140625,4,-0.1097369222882626,2.333313770943947,44.97999954223633,-1.44000244140625,44.86999893188477,1.9126140239770186,44.88999938964844,-0.1097369222882626
3688,2020-02-24,44.0,44.15999984741211,42.72999954223633,43.59000015258789,394800.0,-0.01056895002926872,2.9178115120319807,-2.5625014901177683,38.97638416119046,48.49884037004524,1.5865467508950175,1.188693698276154,3.1012078129743728,6.168699208466748,31.58147618973235,1.740001678466804,-0.22040958993041926,-1.2064998626708956,-2.563032363978351,0.15003263863656002,-1.8847661133246234,-0.5282336120171678,2.8139360681152326,43.79309619082958,-8.074013378733248,0.6782662506537278,2,1.010000228881836,1.2250003814697266,4.002500534057617,6.319999694824219,0.15000152587890625,0,-0.12863636016845703,-1.375000993411664,44.47000122070313,2.333313770943947,44.97999954223633,-1.44000244140625,44.86999893188477,-0.12863636016845703
3689,2020-02-25,41.2599983215332,44.27000045776367,40.79999923706055,44.02999877929688,683100.0,-0.06227276541969995,1.13538286017449,-6.756101191860753,25.449857095996435,46.19375340518143,3.920505336355447,3.8172484632936516,5.680205418102005,8.785822661187531,31.756562833916046,3.470001220703125,-0.17981389283611549,-3.7515014648437486,-5.97827957618393,-1.5247233535035676,-4.864890520513839,-2.638112409173658,5.308901555029294,10.337056305779223,-38.95260121873987,1.113389055670089,2,2.785001754760742,2.920001983642578,6.620002746582031,9.060001373291016,2.5300025939941406,1,-0.0700436138442635,2.9178115120319807,44.0,-1.375000993411664,44.47000122070313,2.333313770943947,44.97999954223633,-0.0700436138442635
3690,2020-02-26,39.40999984741211,41.560001373291016,39.34000015258789,41.43999862670898,1053700.0,-0.04483757996557158,-1.0460858008761507,0.7328514237632144,16.757350450623903,43.145225855190745,5.222313992721212,5.50032663547146,7.339225057311197,10.523611096618225,32.0459074298166,2.220001220703125,-0.2915739792005283,-5.316499900817874,-8.666147716255324,-1.9668520853804239,-6.991323808536599,-3.641675993099149,6.697387977990232,1.2323889271701798,-43.28496443737748,1.6748239077187255,2,3.905000686645508,3.905000686645508,8.26500129699707,10.815000534057617,4.900001525878906,2,-0.037553908854772944,1.13538286017449,41.2599983215332,2.9178115120319807,44.0,-1.375000993411664,44.47000122070313,-0.037553908854772944
3691,2020-02-27,37.20000076293945,39.040000915527344,37.09000015258789,38.43000030517578,877200.0,-0.056077114768570024,-1.6896548095414736,0.6059114689036237,13.82406642641601,39.75369437595851,6.751811341621703,7.540915846613586,9.35989817737952,12.622898080814053,32.00743828811155,2.3199996948242188,-0.5952188235297697,-7.17349910736084,-11.924876800831754,-2.4221214138899256,-9.549187954096297,-4.797810260625383,8.230648295181446,1.4120744213560354,-41.817337858974255,2.3756888467354584,2,4.590000152587891,4.989999771118164,10.292500495910645,12.939998626708984,7.6100006103515625,3,0.030645144254517476,-1.0460858008761507,39.40999984741211,1.13538286017449,41.2599983215332,2.9178115120319807,44.0,0.030645144254517476
3692,2020-02-28,38.11000061035156,38.849998474121094,36.400001525878906,36.91999816894531,1165900.0,0.024462360987871135,-1.19731088986965,-0.9674820197433918,15.641469322518958,35.271216593289914,5.226669686684573,6.448001324165261,8.259506119844929,11.589747917446225,31.856876252931265,2.4499969482421875,-0.9145910081868323,-5.93749923706055,-11.448715785346884,-0.42628268877421505,-8.693107511203713,-3.181890962917386,6.3197705791053735,21.72807263727459,-17.81349625685652,2.755608274143166,2,2.905000686645508,3.7350006103515625,9.33750057220459,12.014999389648438,6.0,4,0.044082925171075704,-1.6896548095414736,37.20000076293945,-1.0460858008761507,39.40999984741211,1.13538286017449,41.2599983215332,0.044082925171075704
3693,2020-03-02,40.599998474121094,40.63000106811523,38.709999084472656,38.709999084472656,752300.0,0.06533712474129927,-1.0317487869662374,1.5882315227983792,27.927917091595987,33.03169461523918,2.156051198758,3.8398390222937024,5.6466786097596255,8.99302214942226,31.151919948418122,2.5200004577636648,-1.1715636042542172,-3.2475013732910156,-8.960905248322696,2.465902501740665,-6.104203310806859,-0.39079943577517184,2.7056049624349185,53.36718574669922,19.832519239655355,2.856701937515841,3,0.22500228881835938,1.2450027465820312,6.847502708435059,7.820001602172852,2.200000762939453,0,0.04137931941664097,-1.19731088986965,38.11000061035156,-1.6896548095414736,37.20000076293945,-1.0460858008761507,39.40999984741211,0.04137931941664097
3694,2020-03-03,40.47999954223633,42.75,40.060001373291016,40.88000106811523,647000.0,-0.0029556388274559753,-3.338714937026623,-0.21164108733035317,27.82347617482445,29.877434833595203,1.770938996545297,3.788643126942773,5.643144758949809,9.021756355301378,30.75535852670288,2.6899986267089844,-1.426683162587672,-3.135500335693358,-9.006006418152616,2.7350057467659,-6.070753376922987,-0.20024729446372902,-4.079998016357422,64.25195270495142,33.95130981668291,2.935253041229629,3,0.23000144958496094,1.3650016784667969,6.750001907348633,8.585000991821289,2.970001220703125,1,0.09066210536423913,-1.0317487869662374,40.599998474121094,-1.19731088986965,38.11000061035156,-1.6896548095414736,37.20000076293945,0.09066210536423913
3695,2020-03-04,41.52999877929688,41.7400016784668,40.43000030517578,41.27999877929688,500000.0,0.025938716623872482,2.9104180188798243,-0.624997615823315,33.877831018595046,27.66792458922101,0.22052736865052935,2.591940226701361,4.453154083330787,7.891579437933935,30.984593295166746,1.3100013732910156,-1.7846410926628025,-1.9080009460449148,-7.806670210481215,3.9906683183913856,-4.8573355782630685,1.041333686173239,-5.0029972839355565,80.78737773441782,51.463791846628055,2.9493346322181506,3,-0.8899974822998118,0.3150024414062429,5.30250167846679,7.165000915527337,2.4900016784667898,2,0.05441854569369964,-3.338714937026623,40.47999954223633,-1.0317487869662374,40.599998474121094,-1.19731088986965,38.11000061035156,0.05441854569369964
3696,2020-03-05,40.45000076293945,41.06999969482422,40.09000015258789,40.59000015258789,413300.0,-0.02600525037568313,-1.2790670853959298,-0.55999755859375,32.60422954423083,25.87584236511023,0.6597488089342676,3.4494884970551283,5.390942212348861,8.872968936675662,31.613273847985546,1.4399986267089915,-2.090663853072826,-2.734498977661133,-8.69191075384758,3.2229127985253143,-5.713204865754356,0.24420691043209075,-3.7985392974853553,63.77953087021976,33.01153472740638,2.9787058880932253,3,-0.11499977111816406,1.3950004577636719,6.337499618530273,8.19999885559082,2.020000457763679,3,0.0954264656995536,2.9104180188798243,41.52999877929688,-3.338714937026623,40.47999954223633,-1.0317487869662374,40.599998474121094,0.0954264656995536
3697,2020-03-06,39.65999984741211,40.79999923706055,39.0,39.400001525878906,448600.0,-0.019530306566796107,-2.396220575586689,-1.8571389645776566,29.980269406494614,24.876274059032912,0.7774560372814676,4.0037130064657305,6.034036131138151,9.542320280963452,32.99816020690851,1.7999992370605469,-2.5045858186817824,-3.244499969482419,-9.316480355339195,2.8274804163743568,-6.280490162410807,-0.20850977655403113,-2.886567611267097,23.51486504095133,-5.44913619754708,3.0359901929283866,3,0.6750011444091797,2.1850013732910156,6.672499656677246,8.559999465942383,5.790000915527344,4,0.12985379590753965,-1.2790670853959298,40.45000076293945,2.9104180188798243,41.52999877929688,-3.338714937026623,40.47999954223633,0.12985379590753965
3698,2020-03-09,34.56999969482422,37.52999877929688,34.470001220703125,36.0,561800.0,-0.12834090197103276,-2.754604557985845,-5.5000366800181935,23.45678382473737,24.65482147333746,4.904946965458159,8.642098655546093,10.922691168669608,14.479889911518384,34.53092150884031,5.189998626708984,-3.0877103820894973,-7.766500091552736,-14.709656524767468,-0.823343658338004,-11.238078308160105,-4.294921874945366,8.180000305175781,1.207711218160173,-27.20554680385226,3.4715782166073668,3,4.040000915527344,6.310001373291016,11.517500877380371,13.510000228881836,10.819999694824219,0,0.2759618455234081,-2.396220575586689,39.65999984741211,-1.2790670853959298,40.45000076293945,2.9104180188798243,41.52999877929688,0.2759618455234081
3699,2020-03-10,37.310001373291016,37.52000045776367,34.060001373291016,35.63999938964844,747300.0,0.07925952278434734,2.311003666854664,-1.1678333057679278,32.94224072190059,26.453142614590426,1.7273653892993437,5.459806547043257,8.015802067853294,11.605994614212108,36.48934819403846,3.4599990844726562,-3.597987449216319,-4.567998504638673,-11.569921604615693,2.433924595338347,-8.068960054627183,-1.0670369546501632,5.27439865112305,42.31770665177875,12.72426357842317,3.500961549988509,3,1.0949993133544922,3.364999771118164,8.627498626708984,10.769998550415039,12.180000305175781,1,0.14714547471712613,-2.754604557985845,34.56999969482422,-2.396220575586689,39.65999984741211,-1.2790670853959298,40.45000076293945,0.14714547471712613
3700,2020-03-11,37.68999862670898,38.72000122070313,36.43999862670898,37.97000122070313,1092200.0,0.01018486302415389,1.5617969341022677,-0.16766602479322704,33.74943536339467,28.667072496476944,1.2043815750380276,4.6304378966854145,7.467635491606252,11.09279444829523,38.85829162994467,2.280002593994155,-4.057583976007081,-3.7520011901855526,-10.650915115508909,3.1469127351378035,-7.201458152847231,-0.30254422752387455,4.553425451660168,51.78314012240763,20.946275982975436,3.449456962661678,3,0.7150020599365305,2.9850025177002024,8.235001564025886,10.390001296997077,11.430000305175795,2,0.15282574545249927,2.311003666854664,37.310001373291016,-2.754604557985845,34.56999969482422,-2.396220575586689,39.65999984741211,0.15282574545249927
3701,2020-03-12,35.09999847412109,36.06999969482422,33.5,33.5,706000.0,-0.0687184995213157,-2.2125026822115728,-5.714227326602864,30.885343030230572,30.360836241778234,3.8723933182080756,6.699965217118866,9.847843525894568,13.513539015042483,41.12797784095562,4.189998626708977,-4.2501867391196555,-5.793501281738287,-12.884813464229609,1.297810900753035,-9.339157372983948,-2.247845190492626,6.816088696044936,21.917789607404806,-10.543079388327165,3.5456560912456596,3,3.0250015258789134,5.295001983642585,10.800002098083503,12.980001449584968,13.930000305175795,3,0.25413112169276086,1.5617969341022677,37.68999862670898,2.311003666854664,37.310001373291016,-2.754604557985845,34.56999969482422,0.25413112169276086
3702,2020-03-13,38.060001373291016,38.09000015258789,34.400001525878906,36.709999084472656,648700.0,0.08433057059396498,4.2340411716803334,0.8437522351763145,39.00000098899573,31.591067785933756,1.010854296131349,3.3211226225166826,6.693289127522547,10.407438771340274,42.4892298716491,3.6899986267089844,-4.107800239465249,-2.459498405456543,-9.303675117777175,4.384678306864089,-5.881586761616859,0.962589950703773,3.3511205666650454,87.3563277189576,54.002020113018,3.422088356160316,3,0.06499862670898438,2.3349990844726562,7.79749870300293,10.019998550415039,10.979999542236328,4,0.11586967126351388,-2.2125026822115728,35.09999847412109,1.5617969341022677,37.68999862670898,2.311003666854664,37.310001373291016,0.11586967126351388
3703,2020-03-16,36.95000076293945,41.02000045776367,34.25,34.25,481600.0,-0.02916449212559713,-4.014813736862257,1.9999971743031124,41.50571858866099,33.11131694302671,1.730650588318987,3.9400550025593972,7.626645717953828,11.36164783255888,43.04270967539928,6.770000457763672,-3.6948328577792537,-3.1294990539550795,-9.68315254624413,3.4241544383339715,-6.406325800099609,0.14732769218944952,-3.450000762939453,45.87766692723618,9.214776973877377,3.2768267461445255,3,0.6700000762939453,3.4449996948242188,8.844999313354492,11.129999160766602,11.459999084472656,0,0.23004059064933569,4.2340411716803334,38.060001373291016,-2.2125026822115728,35.09999847412109,1.5617969341022677,37.68999862670898,0.23004059064933569
3704,2020-03-17,40.4900016784668,42.150001525878906,37.349998474121094,37.599998474121094,911500.0,0.09580516488318813,-1.831857530756671,1.07037125471009,51.995568973567224,35.12439893802362,-2.020231212654025,0.05640784739244964,3.9339538945892656,7.671765616870246,43.13594317056172,5.200000762939453,-3.2549003646043744,0.6305017471313477,-5.526631618779909,6.7876351130426045,-2.448064935824277,3.7090684300869725,-6.83960166931152,80.80925370422474,38.026138140872995,3.078566682955628,3,-2.6650009155273438,-0.095001220703125,5.267498016357422,7.589998245239258,8.5,1,0.12101747364924242,-4.014813736862257,36.95000076293945,4.2340411716803334,38.060001373291016,-2.2125026822115728,35.09999847412109,0.12101747364924242
3705,2020-03-18,39.02999877929688,40.459999084472656,36.20000076293945,38.29999923706055,592100.0,-0.036058356103906175,1.3732580169738082,0.2525947172441309,53.4777611570465,37.44368022833647,-1.0640422702154098,1.113552054523744,5.240817520471431,8.973632080878609,43.35920089531252,4.290000915527344,-3.1472239844856773,-0.5375011444091697,-6.2305546298661625,5.155552341047823,-3.3840278871376697,2.30902559831933,-5.039614709472659,63.9306104484761,15.256931596036765,2.8465267427284964,3,-1.204998016357429,1.3650016784667898,6.577501296997063,9.050001144409173,11.08000183105468,2,0.26799905780981814,-1.831857530756671,40.4900016784668,-4.014813736862257,36.95000076293945,4.2340411716803334,38.060001373291016,0.26799905780981814
3706,2020-03-19,39.52999877929688,40.70000076293945,38.650001525878906,39.68999862670898,711200.0,0.012810658868511737,-1.1354221511379554,-0.2191780106079788,52.741309044956,39.97268463260996,-1.909022741313123,0.1942775428844712,4.608061722802994,8.319831486241803,43.36232883522844,2.049999237060547,-3.0221429973377525,0.23499889373780292,-4.857259508018885,5.327257295494491,-2.3111303071405445,2.7811280946161503,-5.213230011230472,66.83541467682768,14.143854341973423,2.5461292008783443,3,-1.704998016357429,0.8650016784667898,6.1325016021728445,8.550001144409173,12.33000183105468,3,0.24260056789099815,1.3732580169738082,39.02999877929688,-1.831857530756671,40.4900016784668,-4.014813736862257,36.95000076293945,0.24260056789099815
3707,2020-03-20,39.59000015258789,41.91999816894531,38.560001373291016,39.38999938964844,841200.0,0.001517869343381717,-2.612906004466895,-1.250005960470273,47.84832103783148,42.68285543406486,-2.2126852819360963,-0.2635805012278425,4.414231734360477,8.109447497107034,43.13757488741028,3.359996795654297,-3.0739884867689327,0.5390003204345675,-3.9399180184717295,5.0179186593408645,-1.700458849018581,2.778459489887716,-4.959902074208983,67.5949255844453,14.369654325031533,2.2394591694531467,3,-1.7649993896484375,0.8050003051757812,6.182499885559082,8.489999771118164,13.279998779296882,4,0.23844401592132658,-1.1354221511379554,39.52999877929688,1.3732580169738082,39.02999877929688,-1.831857530756671,40.4900016784668,0.23844401592132658
3708,2020-03-23,38.34000015258789,40.47000122070313,37.310001373291016,39.68000030517578,651200.0,-0.03157362958277965,1.1643819868027185,-6.69997520456236,45.65040882379576,44.09487411205321,-0.415350597416726,0.5698621403221296,5.519888810756058,9.195798635164891,42.060117414646484,3.1599998474121165,-3.059693715557543,-0.42799968719482706,-4.258610687810226,3.4026113134205715,-2.343305187502523,1.4873058131128687,-3.4091059363089826,35.96637168482014,-15.208768984436169,1.915305500307698,3,-0.5149993896484375,1.6550006866455078,7.5625,9.739999771118164,13.770000457763672,0,0.27908191758880885,-2.612906004466895,39.59000015258789,-1.1354221511379554,39.52999877929688,1.3732580169738082,39.02999877929688,0.27908191758880885
3709,2020-03-24,38.36999893188477,41.0,37.7599983215332,39.70000076293945,470000.0,0.0007824407714525083,-1.541174745836749,0.9925385668696374,43.299408204379716,45.155982205496,-0.31198483489286133,0.32912504733011616,5.3551699793657335,8.986612992775228,40.00160257671798,3.240001678466797,-2.935183660888093,-0.25350093841552024,-3.9020118530274885,3.395009976196448,-2.077756395721501,1.5707545188904604,-3.150340423221863,37.93704812989729,-9.10022477786854,1.8242554573059837,3,-0.5449981689453196,1.1950016021728445,7.510002136230462,9.710000991821282,13.360000610351555,1,0.26166278850699354,1.1643819868027185,38.34000015258789,-2.612906004466895,39.59000015258789,-1.1354221511379554,39.52999877929688,0.26166278850699354
3710,2020-03-25,37.93000030517578,39.209999084472656,36.650001525878906,38.36000061035156,866800.0,-0.011467256683798333,1.4037566757288231,0.3233080550233488,44.507411136618174,46.66954532842796,0.18510388638463837,0.6878259616769427,5.619030751382681,9.246080781747118,37.48817001276002,2.55999755859375,-2.1548574303335073,-0.6194995880126939,-4.260872695055028,3.02187351902964,-2.4401861415338644,1.2011869655084766,-2.4331280758242286,24.288417355653067,-19.778824193909102,1.8206865535211676,3,0.2700004577636719,1.4449996948242188,7.83750057220459,10.149999618530273,12.729999542236328,2,0.29158980448997807,-1.541174745836749,38.36999893188477,1.1643819868027185,38.34000015258789,-2.612906004466895,39.59000015258789,0.29158980448997807
3711,2020-03-26,38.34000015258789,39.38000106811523,37.45000076293945,38.22999954223633,471600.0,0.010809381600668244,-1.311380145278442,-0.2558151913557247,47.07446943423792,47.566708489010416,0.3162922444943206,0.3874771930719163,5.049177441616777,8.675421676324106,34.26141242636836,1.9300003051757741,-1.7018211829969871,-0.26649971008301065,-3.8542230258724643,3.321223605706443,-2.060361367977741,1.5273619478117197,-2.5770027513752467,32.06830556396028,-13.995617252050167,1.793861657894728,3,-0.1399993896484375,0.9200000762939453,7.4275007247924805,9.739999771118164,12.540000915527337,3,0.3069900993980359,1.4037566757288231,37.93000030517578,-1.541174745836749,38.36999893188477,1.1643819868027185,38.34000015258789,0.3069900993980359
3712,2020-03-27,39.790000915527344,40.959999084472656,37.56999969482422,37.56999969482422,762600.0,0.03781952939928668,-2.0540518248676887,20.181717297822168,63.7949250025102,50.04328697943811,-0.9638612665963038,-0.9804784959526245,3.440303750214099,7.047132576500516,30.475045452470457,3.3899993896484375,-1.2341250362421121,1.0995010375976548,-2.5178226747306596,4.716824749925969,-0.7091608185665024,2.908162893761812,-3.7715233493280493,72.18391933534795,19.601384777992344,1.8086618561641579,3,-0.6149997711181641,-0.6000003814697266,5.977499961853027,8.289999008178711,11.399997711181634,4,0.30334253372972686,-1.311380145278442,38.34000015258789,1.4037566757288231,37.93000030517578,-1.541174745836749,38.36999893188477,0.30334253372972686
3713,2020-03-30,42.27999877929688,42.41999816894531,39.9900016784668,40.18999862670898,542100.0,0.0625784821934463,1.0506308739523662,0.9414409925080826,63.31011483116137,51.30045874139301,-2.9259880013415582,-3.518560046673379,0.8038737923525687,4.4015748942929775,28.070069239973456,2.6299972534179688,-0.3363919848108452,3.5054988861084055,-0.36751419122583684,7.378511963442648,1.5689923474412808,5.44200542477553,-6.016260254710403,97.57366601215163,41.88779940269224,1.9365065386671216,3,-2.9699993133544993,-3.394998550415046,3.487502098083489,5.800001144409173,8.560001373291009,0,0.250473047737491,-2.0540518248676887,39.790000915527344,-1.311380145278442,38.34000015258789,1.4037566757288231,37.93000030517578,0.250473047737491
3714,2020-03-31,44.150001525878906,44.45000076293945,41.81999969482422,42.2400016784668,851100.0,0.04422901609679575,1.0956197823341403,0.9138754583568267,66.02182664515855,52.694243795627685,-4.718413622568107,-5.375102333151354,-1.1932057924150001,2.377962095313208,27.48547801273858,2.6300010681152344,0.22749911718087645,5.192001533508304,0.6831812435510827,9.700821823465525,2.9375913885296967,7.4464116784869105,-7.516887422630894,96.15385555891923,38.323022359174395,2.2544101449786105,3,-3.6000003814697266,-5.17500114440918,0.967498779296875,3.329998016357422,6.239997863769531,1,0.18029442376818117,1.0506308739523662,42.27999877929688,-2.0540518248676887,39.790000915527344,-1.311380145278442,38.34000015258789,0.18029442376818117
3715,2020-04-01,43.790000915527344,45.08000183105469,42.40999984741211,43.11999893188477,658700.0,-0.008154033927734838,-1.5550256351287963,0.35078640689441304,74.23312491862126,55.08222333714605,-4.036702121178145,-5.098510051529352,-0.9509663473653234,2.584052935212398,26.943906672409312,2.670001983642578,0.8114799855081003,4.719000816345215,-0.15936413002803818,9.597365762718468,2.2798183431585883,7.158183289531841,-6.53153587950402,83.0930441029938,19.86355321155721,2.4391824731866256,4,-2.924999237060547,-4.5,0.32249927520751953,2.6099987030029297,9.700000762939453,2,0.18131990090672878,1.0956197823341403,44.150001525878906,1.0506308739523662,42.27999877929688,-2.0540518248676887,39.790000915527344,0.18131990090672878
3716,2020-04-02,44.310001373291016,44.790000915527344,43.09000015258789,43.33000183105469,624900.0,0.011874867478691709,-1.3287635441080028,1.46268155343124,70.17429884953303,57.56288753844622,-4.254790601353932,-5.601703979992486,-1.5825345300662974,2.011079291134024,26.231698182058103,1.7000007629394531,0.8385265753291122,5.046001243591306,-0.3409835178770919,10.432986005059703,2.352508862857107,7.739493624325505,-6.269382657764552,89.74700081576592,28.347911416826385,2.6934923807341993,4,-3.4449996948242188,-5.020000457763672,-0.9950008392333984,0.9499988555908203,8.14999771118164,3,0.14330846935944175,-1.5550256351287963,43.790000915527344,1.0956197823341403,44.150001525878906,1.0506308739523662,42.27999877929688,0.14330846935944175
3717,2020-04-03,44.810001373291016,45.349998474121094,43.36999893188477,44.08000183105469,660000.0,0.011284134157156345,1.1878523601676707,0.7448978400239781,76.41128370673601,60.98076252543958,-4.399074129596073,-6.0039204443490775,-2.1876910783033736,1.458080689504925,25.119364822725814,1.979999542236321,0.9558398858401915,5.288501167297362,-0.6430081130416028,11.220010447636326,2.322746527127876,8.254255807466848,-6.065444346211727,89.9254212004774,25.46568709817275,2.965754640169484,4,-3.8100013732910156,-5.385002136230469,-2.820000648498535,-1.0400009155273438,7.770000457763672,4,0.135460823673222,-1.3287635441080028,44.310001373291016,-1.5550256351287963,43.790000915527344,1.0956197823341403,44.150001525878906,0.135460823673222
3718,2020-04-06,44.11000061035156,45.56999969482422,43.29999923706055,45.459999084472656,682100.0,-0.015621529602466988,1.8917208904525642,-1.8493141379040055,65.03321224948238,63.395629641562095,-3.1229353039316763,-4.79858724166418,-1.5854180788651888,2.0915327030443365,22.65703846726465,2.270000457763672,1.065465568661537,4.111500358581544,-1.676049052885432,9.89904977004852,1.2177256528480527,7.005275064315036,-4.572790609627255,61.066691080729164,-1.27020689597407,2.89377470573349,4,-3.0,-4.575000762939453,-2.679999351501465,-0.7749996185302734,8.229999542236328,0,0.1605077741643901,1.1878523601676707,44.810001373291016,-1.3287635441080028,44.310001373291016,-1.5550256351287963,43.790000915527344,0.1605077741643901
3719,2020-04-07,42.79999923706055,45.5,42.09000015258789,44.65999984741211,999000.0,-0.029698511792438986,-1.0792689734738878,1.377779787167909,65.8536561890318,65.76743464738583,-1.2498939202274073,-3.2213613985693996,-0.35717671488635006,3.338986828634617,19.76867132534881,3.4099998474121094,1.3102808947166125,2.526999092102052,-3.2444018218621267,8.298400006066231,-0.3587013648800337,5.412699549084138,-2.418198679162252,20.402275226059206,-40.00908046839696,2.8857004569820894,4,-1.289999008178711,-3.2649993896484375,-1.4649982452392578,0.5350017547607422,9.119998931884766,1,0.18785049202910975,1.8917208904525642,44.11000061035156,1.1878523601676707,44.810001373291016,-1.3287635441080028,44.310001373291016,0.18785049202910975
3720,2020-04-08,43.45000076293945,43.9900016784668,42.68000030517578,42.97999954223633,1108900.0,0.01518695180994456,-1.4486013961082946,-0.25268874541621206,66.27907160950691,67.90127933352683,-1.1561173143621701,-3.6024098069405923,-1.0814590183750354,2.6265490538763387,17.555338931796815,1.3100013732910156,1.7670394651323704,2.889000511169435,-2.914458172173184,8.692459194512054,-0.012728830501878008,5.790729852840748,-2.3418523258715283,39.08048244964983,-19.670684295810652,2.9017293416713104,4,-1.8800010681152344,-3.9150009155273438,-2.172499656677246,-0.5499992370605469,8.549999237060547,2,0.1597237860724834,-1.0792689734738878,42.79999923706055,1.8917208904525642,44.11000061035156,1.1878523601676707,44.810001373291016,0.1597237860724834
3721,2020-04-09,44.02000045776367,44.93999862670898,43.7400016784668,44.41999816894531,1118500.0,0.013118519788620997,-1.500005960493832,-0.8510567495617167,67.64939931450968,68.32955425708234,-0.9338861314888902,-3.6573980360456204,-1.6932452465559322,1.9936003235345652,14.660751235578697,1.4899978637695241,2.3454749691823693,3.013000106811525,-2.379869464530877,8.405869678153927,0.3165653211403239,5.709434892482726,-2.2871928446098693,55.45978617961307,-2.0829523667406065,2.696434785671202,4,-1.239999771118164,-4.4850006103515625,-2.777499198913574,-1.1749992370605469,6.860000610351555,3,0.215129512090519,-1.4486013961082946,43.45000076293945,-1.0792689734738878,42.79999923706055,1.8917208904525642,44.11000061035156,0.215129512090519
3722,2020-04-13,42.47000122070313,44.70000076293945,42.11000061035156,44.13999938964844,592800.0,-0.0352112499078171,-1.1673646979205905,4.175019312015394,66.07004020423028,68.63621263186776,1.1580289486772841,-1.8551892621146564,-0.21583333655646442,3.463813054980953,12.52754505055652,2.5900001525878906,2.9324677349722847,1.2425008773803796,-4.001595836811141,6.4865975915719005,-1.3795474797153844,3.8645492344761436,3.0999984741210866,10.919572359226347,-47.313733448840765,2.622048357095761,4,1.2249984741210866,-2.9350013732910227,-1.380000114440925,0.3749999999999929,8.129997253417962,0,0.23522480754956132,-1.500005960493832,44.02000045776367,-1.4486013961082946,43.45000076293945,-1.0792689734738878,42.79999923706055,0.23522480754956132
3723,2020-04-14,45.45000076293945,45.93999862670898,42.93999862670898,43.27000045776367,796100.0,0.0701671640353907,-1.1126731050786338,-1.3053908355795203,72.40506475809512,69.34546131108294,-1.4807323986170289,-4.390861206024567,-3.234321722995354,0.42485668819274736,11.885415960608201,3.469997406005845,3.5440986024314043,3.7975004196166964,-1.3640501692237308,8.959051008457124,1.2167251251964828,6.37827571403691,-3.3400001525878906,87.27277771502531,25.37859535257529,2.5807752944202145,4,-1.4350013732910156,-5.730001449584961,-4.359999656677246,-2.655000686645508,5.209999084472656,1,0.1568757084362722,-1.1673646979205905,42.47000122070313,-1.500005960493832,44.02000045776367,-1.4486013961082946,43.45000076293945,0.1568757084362722
3724,2020-04-15,45.38999938964844,45.88999938964844,44.209999084472656,45.18999862670898,489900.0,-0.0013201622064644702,1.7999987284350532,0.09174345639521984,74.18935239724692,69.3405976975969,-1.3704580688667392,-4.158131737068089,-3.231063705425896,0.4308616185186338,11.69170690136847,1.6800003051757812,3.6900742618474496,3.4924991607665987,-1.8968591328869522,8.88185745442015,0.7978200139398268,6.187178307593371,-3.279998779296875,85.63969916664276,18.204239295067097,2.694679146826774,4,-1.375,-5.670000076293945,-5.644998550415039,-3.6899986267089844,5.0,2,0.1531174456134594,-1.1126731050786338,45.45000076293945,-1.1673646979205905,42.47000122070313,-1.500005960493832,44.02000045776367,0.1531174456134594
3725,2020-04-16,49.4900016784668,49.86000061035156,46.77999877929688,47.5,1091400.0,0.09032831777815353,1.256411976195162,9.949970436208615,79.1731991582518,70.34047550967678,-5.114757331580691,-7.836077066971598,-7.340047466848873,-3.698885931673189,11.603715491752444,4.470001220703125,3.796392329953875,7.069501304626463,0.8809286599332964,13.25807394931963,3.97521498227988,10.163787626973047,-7.303401107788083,95.22582023374497,22.353466308430512,3.094286322346585,4,-3.5150012969970703,-7.810001373291016,-9.950000762939453,-8.085000991821289,1.3499984741210938,3,0.04910075587117646,1.7999987284350532,45.38999938964844,-1.1126731050786338,45.45000076293945,-1.1673646979205905,42.47000122070313,0.04910075587117646
3726,2020-04-17,49.11999893188477,50.47000122070313,48.31999969482422,50.18000030517578,550200.0,-0.007476313074020635,1.6219479573964137,-0.5326635574034742,75.8735239213966,70.28072442241682,-4.459687468827752,-7.073436719054563,-6.9976954766338935,-3.3436777796102817,11.677591780114257,2.1500015258789134,3.6802781310404953,6.219998550415049,-0.4897339779964298,12.929731078826528,2.8651322862093096,9.574864814620788,-6.626462359619147,83.85164844190619,10.442266121726831,3.3548662642057376,4,-2.839998245239265,-7.13499832153321,-9.579998016357429,-7.714998245239265,2.3400001525878835,4,0.05863194484407375,1.256411976195162,49.4900016784668,1.7999987284350532,45.38999938964844,-1.1126731050786338,45.45000076293945,0.05863194484407375
3727,2020-04-20,49.02999877929688,50.11999893188477,48.56999969482422,48.81000137329102,466000.0,-0.0018322507032765278,-3.428564421992181,-0.20754445376125202,71.593072925336,71.00959783084501,-4.143905112164113,-6.577168992731913,-6.928580060393266,-3.2686667707132955,12.283444087218326,1.549999237060554,3.45900747066986,5.657998466491705,-1.3908913378744288,12.706888270857839,2.1335535643086416,9.182443368674768,-6.057874328125003,80.87646818933662,10.08898183360948,3.524444902183066,4,-2.7499980926513743,-6.66999816894532,-9.769998550415046,-7.904998779296882,2.600002288818345,0,0.03773204843724187,1.6219479573964137,49.11999893188477,1.256411976195162,49.4900016784668,1.7999987284350532,45.38999938964844,0.03773204843724187
3728,2020-04-21,49.040000915527344,49.52999877929688,48.18000030517578,48.75,463900.0,0.00020400033611034374,1.125987468536161,1.3182015224289505,67.75597372210527,71.22096644563095,-3.7783809528237597,-6.054889844314985,-6.98138077638049,-3.318820480069,12.433027767182805,1.3499984741211009,3.358965891481269,5.133000564575198,-1.9320092861371165,12.198010415287513,1.6004956392190408,8.665505489931355,-5.618003858183592,77.15655244110064,9.182094581658717,3.5325049253561556,4,-2.75,-6.680000305175781,-9.780000686645508,-7.915000915527344,3.229999542236328,1,0.03181071634319266,-3.428564421992181,49.02999877929688,1.6219479573964137,49.11999893188477,1.256411976195162,49.4900016784668,0.03181071634319266
3729,2020-04-22,48.40999984741211,50.09000015258789,48.099998474121094,49.66999816894531,529400.0,-0.012846677331846412,-1.1170218594203694,-4.3448080818710375,66.45297316536728,71.24028884072655,-2.5355553027019226,-4.884586173741404,-6.420112201486361,-2.7256971025528287,12.884784199553382,1.9900016784667969,3.1121911553308053,4.000999450683594,-2.8303796770400567,10.832378578407244,0.5853098868217685,7.416689014545419,-4.565122540266792,44.173441454256555,-20.98442073736667,3.415689563861827,4,-2.1199989318847656,-5.07499885559082,-9.402499198913574,-7.284999847412109,4.299999237060547,2,0.046478000559636135,1.125987468536161,49.040000915527344,-3.428564421992181,49.02999877929688,1.6219479573964137,49.11999893188477,0.046478000559636135
3730,2020-04-23,48.9900016784668,49.47999954223633,47.849998474121094,48.41999816894531,408900.0,0.011981033523710938,1.103228219913714,-0.45238434034411035,66.59572959937063,71.12321442793332,-2.5111385396780292,-4.841755494842246,-7.06126732428941,-3.3474022611267387,12.941607952536586,1.6300010681152344,3.2053477388012226,4.028001213073729,-2.3720599342476874,10.428062360395145,0.8279706394130173,7.228031786734441,-4.74761693650801,43.51152707121816,-17.770272471711912,3.2000305736607095,4,-2.700000762939453,-5.655000686645508,-9.880001068115234,-7.94000244140625,4.409999847412102,3,0.028577212966232723,-1.1170218594203694,48.40999984741211,1.125987468536161,49.040000915527344,-3.428564421992181,49.02999877929688,0.028577212966232723
3731,2020-04-24,50.11000061035156,50.33000183105469,48.58000183105469,49.59000015258789,483400.0,0.022861785946356683,2.6458223230641464,0.9122758879155151,68.00269931063404,71.33795432864486,-2.990954713954082,-5.306848858258718,-8.219705012789198,-4.493275191331421,13.178637623223363,1.75,3.4461091966195596,4.559500122070311,-1.4279971951173138,10.546997439257936,1.565751463476495,7.553248780664127,-5.493958879668114,91.12899504397663,32.08779243482083,2.993748658593814,4,-3.405000686645508,-6.549999237060547,-11.0,-9.370000839233398,1.779998779296875,4,0.014567941196263368,1.103228219913714,48.9900016784668,-1.1170218594203694,48.40999984741211,1.125987468536161,49.040000915527344,0.014567941196263368
3732,2020-04-27,51.86000061035156,52.06000137329102,50.22999954223633,50.56999969482422,865200.0,0.034923168602765786,1.1656795117194456,2.4807688075413563,74.57195355410025,71.5787197504232,-3.6530678687015197,-6.436219127214812,-9.97151508157134,-6.273286810895257,14.318432227915828,1.9500007629394602,3.714576950706771,5.706000137329099,-0.26992139771670054,11.681921672374898,2.718039369806199,8.693960904851998,-6.892721310266936,95.24939132514865,34.95809266062372,2.987960767522901,4,-3.7250003814697266,-7.504999160766602,-12.75,-11.25,-1.4599990844726634,0,-0.007713102992117249,2.6458223230641464,50.11000061035156,1.103228219913714,48.9900016784668,-1.1170218594203694,48.40999984741211,-0.007713102992117249
3733,2020-04-28,52.86999893188477,53.72999954223633,52.16999816894531,53.06000137329102,608700.0,0.01947547839657382,1.0392191084073192,-0.1472886097360468,82.54684529401763,72.5073300722866,-3.9111516123383865,-6.969491791574406,-10.978394456761073,-7.307249349943277,16.269638430056652,1.8699989318847656,3.979237720044587,6.186498451232914,-0.20625439343381657,12.579251295899645,2.990122028899549,9.38287487356628,-7.335301865943634,85.37414193655549,19.209436075784964,3.1963764223333655,4,-2.614999771118171,-7.6799983978271555,-13.75999832153321,-12.25999832153321,-3.3699989318847727,1,-0.02345371456063583,1.1656795117194456,51.86000061035156,2.6458223230641464,50.11000061035156,1.103228219913714,48.9900016784668,-0.02345371456063583
3734,2020-04-29,52.11000061035156,53.459999084472656,51.709999084472656,53.459999084472656,361800.0,-0.014374850328867206,1.5925955229532007,7.105163829103758,77.79203051756708,72.35386688998831,-2.3441929874832255,-5.8842631610942675,-10.196319498042243,-6.588970945637598,17.496126288859546,1.75,4.417072983531,5.028500175476076,-1.683309210567657,11.740309561519808,1.6725954824542129,8.384404868497938,-5.755773296780902,72.44900276176247,2.740250342999346,3.3559046930218663,4,-1.3200016021728516,-6.920000076293945,-13.199999809265137,-11.5,-3.279998779296875,2,0.0030704249767428138,1.0392191084073192,52.86999893188477,1.1656795117194456,51.86000061035156,2.6458223230641464,50.11000061035156,0.0030704249767428138
3735,2020-04-30,51.72999954223633,52.36000061035156,51.11999893188477,51.75,513400.0,-0.007292286771529044,-1.0000000000000115,0.014815170644317225,75.04871854487338,72.2622218481524,-1.8025954022550081,-5.142580541418596,-9.797557492739116,-6.257953458100644,18.452504163217505,1.2400016784667898,4.490349957036095,4.251499176025391,-2.578808296747539,11.08180664879832,0.8363454396389258,7.666652912411855,-4.638195005799098,61.16503128423507,-9.918732008085911,3.415153736386465,4,-0.9400005340576172,-6.539999008178711,-13.034998893737793,-11.119998931884766,-0.6599998474121094,3,0.018944510939656656,1.5925955229532007,52.11000061035156,1.0392191084073192,52.86999893188477,1.1656795117194456,51.86000061035156,0.018944510939656656
3736,2020-05-01,50.65999984741211,51.95000076293945,50.56000137329102,51.33000183105469,586600.0,-0.020684316727097363,-2.1954048188016935,33.49933244325768,77.46477035457221,72.91463267362309,-0.5488960209591198,-3.765523269806593,-8.724389731779617,-5.255791698004224,19.34537864457871,1.3899993896484304,4.553152374239119,2.86399955749512,-3.9364440018713864,9.664443116861626,-0.5362222221881296,6.26422133717837,-2.904375810394967,12.285723005022321,-63.66514306967946,3.4002217796832523,5,0.12999916076660156,-5.069999694824219,-11.872499465942383,-10.049999237060547,0.06000137329102273,4,0.05408609725068447,-1.0000000000000115,51.72999954223633,1.5925955229532007,52.11000061035156,1.0392191084073192,52.86999893188477,0.05408609725068447
3737,2020-05-04,50.88000106811523,51.13000106811523,49.91999816894531,50.68999862670898,581600.0,0.004342700777058006,2.5072423706324427,-0.28358489384355234,72.34566343029877,73.4245981967557,-0.5351543576657676,-3.697006369156888,-8.922159848630514,-5.544157956718891,19.95766894170484,1.2100028991699148,4.096702400554548,2.7805007934570227,-4.000607349560852,9.561608936474897,-0.6100532780519146,6.17105486496596,-2.526939480576168,25.19691740532577,-47.28437018618728,3.3905540715089364,5,-0.09000205993651633,-5.230001449584954,-12.150000572204583,-10.270000457763665,-1.7999992370605398,0,0.01985059552536339,-2.1954048188016935,50.65999984741211,-1.0000000000000115,51.72999954223633,1.5925955229532007,52.11000061035156,0.01985059552536339
3738,2020-05-05,51.18999862670898,51.95000076293945,50.97999954223633,51.209999084472656,585600.0,0.006092719184080719,-3.4091102190856835,-0.10526421458403996,73.38708362520367,74.1950549145153,-0.5678140389220303,-3.6358016057350113,-9.190713885184621,-5.907999580649168,20.621259647461248,1.0699996948242259,3.780258250844554,2.7364984512329045,-3.90547391311528,9.378470815581089,-0.5844877309411842,6.057484633406993,-2.2992432437001895,35.875709867563025,-33.49774523501433,3.320986182174092,5,-0.39999961853026633,-4.329998016357415,-12.007497787475579,-10.579998016357415,-4.209999084472649,1,-0.015432645478093199,2.5072423706324427,50.88000106811523,-2.1954048188016935,50.65999984741211,-1.0000000000000115,51.72999954223633,-0.015432645478093199
3739,2020-05-06,50.84000015258789,51.93000030517578,49.90999984741211,51.56000137329102,1127500.0,-0.006837243280144789,1.7671256499359862,35.99923707799634,57.80345801143616,73.21813584918924,0.1823001128605668,-2.7959316145541067,-8.714152468303986,-5.600854979452997,21.680398974801086,2.020000457763672,3.6222782246409153,1.9844999313354492,-4.172246710667814,8.141246573338712,-1.0938733896661788,5.062873252337077,-1.4653203536563524,37.95918430898727,-26.981515886559656,3.07837332100163,5,0.3150005340576172,-3.065000534057617,-11.742500305175781,-10.229999542236328,-4.069999694824219,2,-0.026357201978090106,-3.4091102190856835,51.18999862670898,2.5072423706324427,50.88000106811523,-2.1954048188016935,50.65999984741211,-0.026357201978090106
3740,2020-05-07,50.38999938964844,52.47999954223633,48.41999816894531,52.47999954223633,1197500.0,-0.008851313170512354,2.885168494618357,2.9027730682829365,57.27377161716514,72.02603277213714,0.9518746952560804,-1.896584121075506,-8.080568252234265,-5.199314624263081,22.523644138874367,4.060001373291016,3.573950551856832,1.1874992370605497,-4.446576562042544,6.821575036163644,-1.6295386624909938,4.004537136612093,3.3400001525878906,48.522181141684015,-13.446994702775896,2.8170378995515457,5,0.6849994659423828,-2.479999542236328,-10.627498626708984,-9.779998779296875,-2.30999755859375,3,-0.030958475441343558,1.7671256499359862,50.84000015258789,-3.4091102190856835,51.18999862670898,2.5072423706324427,50.88000106811523,-0.030958475441343558
3741,2020-05-08,53.4900016784668,53.97999954223633,50.959999084472656,51.97000122070313,968500.0,0.06152018905273482,1.416004052740559,-0.7272728932012574,68.9948988991643,71.40636003269981,-1.808429204364046,-4.4804563205392185,-10.885933921255358,-8.314754784631305,23.22816826726854,3.5900001525878906,3.6822005451333553,3.8140014648437486,-1.5725054222866248,9.200508351974122,1.1207480212785654,6.507254908408932,-5.070003509521484,91.18709095786613,30.30380210025907,2.6932534435651854,5,-2.2900028228759766,-5.4550018310546875,-13.412500381469727,-12.960000991821289,-4.94000244140625,4,-0.04524213699205748,2.885168494618357,50.38999938964844,1.7671256499359862,50.84000015258789,-3.4091102190856835,51.18999862670898,-0.04524213699205748
3742,2020-05-11,52.459999084472656,53.52000045776367,51.93000030517578,53.18999862670898,814400.0,-0.01925598357961511,1.287764729774604,-0.4802627120983565,63.40124449993094,69.27907105557907,-0.7647925007325895,-2.8076012022192174,-9.596525162039896,-7.310168286928224,24.74132549199045,1.5900001525878906,3.742949741203475,2.28449897766113,-2.03565924252284,6.6046571978451,0.12441986756914503,4.444578087753115,-4.040000915527344,72.66186902281339,13.265444774420843,2.1600791100919845,5,-1.260000228881836,-4.424999237060547,-12.382497787475586,-12.064998626708984,-3.509998321533203,0,-0.033168087955314784,1.416004052740559,53.4900016784668,2.885168494618357,50.38999938964844,1.7671256499359862,50.84000015258789,-0.033168087955314784
3743,2020-05-12,52.58000183105469,53.93000030517578,52.4000015258789,52.54999923706055,524200.0,0.0022875095058390027,-8.272775613533808,-0.041099469599979496,67.02041095954398,68.08222443802094,-1.0395803207565422,-2.4939185090370017,-9.530651262486728,-7.434070717472785,25.891800419842724,1.529998779296882,3.7004776610105523,2.048001670837401,-1.7788379543871073,5.874841296061909,0.1345818582251468,3.961421483449655,-4.048803634643555,74.82019126997142,12.940566926938956,1.9134198126122535,5,-1.3800029754638672,-4.545001983642578,-12.367502212524414,-12.185001373291016,-4.060001373291016,1,-0.0665652316111719,1.287764729774604,52.459999084472656,1.416004052740559,53.4900016784668,2.885168494618357,50.38999938964844,-0.0665652316111719
3744,2020-05-13,52.34000015258789,53.02999877929688,51.84000015258789,52.61000061035156,506900.0,-0.004564504946917847,1.144147859467507,-8.999237126509854,64.06380119251692,66.86167806553689,-0.8532506267850053,-1.798767221000631,-9.099860888474915,-7.19780722087404,26.994989615623055,1.1899986267089915,3.368749825896245,1.4604999542236357,-1.5822100125583063,4.503209921005578,-0.06085502916733532,2.9818549376146066,-3.699825929260257,70.50361538530147,6.040281037677616,1.52135498339097,5,-1.1400012969970703,-4.305000305175781,-12.017499923706055,-11.944999694824219,-4.1100006103515625,2,-0.10240734800774631,-8.272775613533808,52.58000183105469,1.287764729774604,52.459999084472656,1.416004052740559,53.4900016784668,-0.10240734800774631
3745,2020-05-14,51.91999816894531,52.77999877929688,51.599998474121094,52.08000183105469,623300.0,-0.008024493359154339,-1.949989509622555,0.5926051512454259,58.073133249575655,64.70705172053728,-0.4508776508302219,-1.2515493484247457,-8.523866811988569,-6.796957073298259,26.751707774360877,1.1800003051757884,2.7858952399358827,0.9189981460571275,-2.0838981564475034,3.9218944485617584,-0.5824500051951844,2.4204462973094394,-3.1730274392395046,31.788044336375403,-28.091817000607282,1.5014481512523152,5,-0.7199993133544922,-3.874998092651367,-11.39749813079834,-11.52499771118164,-4.329998016357422,3,-0.09919102258871004,1.144147859467507,52.34000015258789,-8.272775613533808,52.58000183105469,1.287764729774604,52.459999084472656,-0.09919102258871004
3746,2020-05-15,52.0,53.02000045776367,51.68999862670898,51.91999816894531,1249700.0,0.0015408673704950804,-3.9259243560942183,-0.5,50.733748764423055,62.30572786877331,-0.35851254186060544,-1.1644266695587149,-8.408913812061066,-6.889293438357576,26.35623148330971,1.3300018310546946,2.3230511451737783,0.8549999237060533,-2.0424653936242336,3.75246524103634,-0.5937327349590902,2.3037325823711967,-3.148368694043583,17.167433971407803,-36.6588300224044,1.4487326586651426,5,-0.8000011444091797,-3.9549999237060547,-11.447500228881836,-11.604999542236328,-5.240001678466797,4,-0.0753845801720252,-1.949989509622555,51.91999816894531,1.144147859467507,52.34000015258789,-8.272775613533808,52.58000183105469,-0.0753845801720252
3747,2020-05-18,50.88000106811523,53.0,50.86999893188477,52.47000122070313,671700.0,-0.021538440997784125,-1.6459567874177086,-19.874547015067886,39.68914002178914,58.56151191283837,0.8509755614394194,0.10674920895186091,-7.077487001162957,-5.784594504446694,25.772760125003348,2.1300010681152273,1.8999629495838803,-0.357499122619636,-3.083729161721479,2.368730916482207,-1.720614142170561,1.005615896931289,-1.925802397433209,0.32686705037969693,-47.46364499158603,1.3631150195509216,5,0.31999778747559304,-2.835000991821282,-9.722500801086419,-10.485000610351555,-6.229999542236321,0,-0.045794060183595664,-3.9259243560942183,52.0,-1.949989509622555,51.91999816894531,1.144147859467507,52.34000015258789,-0.045794060183595664
3748,2020-05-19,50.599998474121094,51.63000106811523,50.59000015258789,50.79999923706055,431400.0,-0.005503195521149529,-8.454665256367955,0.12578663128675133,41.76663072453349,56.779642214293624,1.160527186792251,0.5371554949595065,-6.42085997459268,-5.517843356868276,25.3103643588793,1.0400009155273366,1.5047711434669466,-0.7155015945434542,-3.2602296569041087,1.8292264678172003,-1.987865625723778,0.5568624366368695,-1.5452837860079924,0.4097675065780102,-42.43320979164612,1.2723640311803266,5,0.6000003814697266,-2.1399993896484375,-8.98499870300293,-10.204998016357422,-9.039997100830078,1,-0.032608651401946576,-1.6459567874177086,50.88000106811523,-3.9259243560942183,52.0,-1.949989509622555,51.91999816894531,-0.032608651401946576
3749,2020-05-20,50.65999984741211,51.08000183105469,50.15999984741211,51.08000183105469,592800.0,0.0011857979268854457,3.380941135866159,2.100001907341357,43.954813364609485,55.299757964009665,1.1983242245789185,0.6897237964087779,-6.184106472099828,-5.587528716204346,24.55720107472734,0.9200019836425781,1.2557744707710725,-0.7680002212524428,-2.944134811389212,1.4081343688843262,-1.8560675163208273,0.3200670738159417,-1.5067794622165422,17.482513751580562,-22.090970702631473,1.0880672950683843,5,1.4099998474121094,-1.5650005340576172,-8.792500495910645,-10.264999389648438,-8.369998931884766,2,-0.04224238839506744,-8.454665256367955,50.599998474121094,-1.6459567874177086,50.88000106811523,-3.9259243560942183,52.0,-0.04224238839506744
3750,2020-05-21,50.38999938964844,50.63999938964844,49.68000030517578,50.13000106811523,650900.0,-0.00532965769002991,1.5263189595892164,-0.6190406989945765,48.32298154305885,53.00287825777573,1.6408808316221837,1.127809707556807,-5.626620446247301,-5.3299982932526575,23.809279939519396,0.9799995422363281,0.9444727921565672,-1.1080005645751925,-3.0290489577745845,0.8130478286241996,-2.068524761174885,-0.1474763679755,-1.1402434213120571,21.257456647794957,-20.86854297077684,0.960524196599695,5,1.4150009155273438,-0.010000228881835938,-8.522500038146973,-9.994998931884766,-8.040000915527344,3,-0.042865645437095146,3.380941135866159,50.65999984741211,-8.454665256367955,50.599998474121094,-1.6459567874177086,50.88000106811523,-0.042865645437095146
3751,2020-05-22,50.84000015258789,51.11000061035156,50.290000915527344,50.4000015258789,382300.0,0.008930358570948815,-1.4848481345548075,1.6923133353873954,49.75844898726413,51.487012089701636,0.8665758841472595,0.7750394692724925,-5.694483042708114,-5.793970743957402,22.82776730823058,0.8199996948242188,0.9412556532432319,-0.6944997787475558,-2.5303592222032734,1.1413596647081619,-1.6124295004754146,0.22342994298030305,-1.4956393127735126,34.93975765180083,-8.942341122413112,0.9179297217278584,5,0.9650001525878906,0.07499885559082031,-7.012499809265137,-9.15999984741211,-7.040000915527344,4,-0.06392604229436782,1.5263189595892164,50.38999938964844,3.380941135866159,50.65999984741211,-8.454665256367955,50.599998474121094,-0.06392604229436782
3752,2020-05-26,51.459999084472656,52.11999893188477,51.27999877929688,51.27999877929688,336300.0,0.012195100905270317,-8.333319204849632,0.40909287949851636,51.571594722671165,49.770476952271316,0.10036386724647173,0.13021300768103572,-6.012684845095052,-6.431822817192312,21.449937606206714,1.279998779296882,0.9991898018620091,-0.0545007705688505,-1.884134275986888,1.775132734849187,-0.9693175232778728,0.8603159821401718,-2.0229254706098416,72.95081070179505,26.896994909870905,0.9148167527090189,5,-0.10499954223632812,-0.5450000762939453,-7.327498435974121,-9.474998474121094,-8.299999237060547,1,-0.0913330906831985,-1.4848481345548075,50.84000015258789,1.5263189595892164,50.38999938964844,3.380941135866159,50.65999984741211,-0.0913330906831985
3753,2020-05-27,51.63000106811523,51.77999877929688,50.63999938964844,51.6500015258789,410300.0,0.0033035753336005946,7.142999223421887,-0.11111346585852175,54.69678441248347,48.72969731004538,-0.2442531065218887,-0.1448776019430511,-5.836907746204368,-6.601626087703728,19.4153020199265,1.1399993896484446,0.6235990559034121,0.1775011062621985,-1.5392882580973364,1.8942904706217334,-0.6808935759175654,1.0358957884419624,-2.1020689356849402,79.91810903473981,31.483774709808912,0.8583946821797661,5,-0.2800006866455007,-0.7150020599365163,-7.310000419616692,-9.645000457763665,-8.510002136230455,2,-0.13519270574927233,-8.333319204849632,51.459999084472656,-1.4848481345548075,50.84000015258789,1.5263189595892164,50.38999938964844,-0.13519270574927233
3754,2020-05-28,52.27000045776367,52.84000015258789,51.599998474121094,52.0,575700.0,0.012395881782068852,-1.3177525446086382,-13.49971390425329,60.93021646588536,49.04715100074646,-1.0004323131063444,-0.8140103376345067,-6.230684259070031,-7.244409415753601,17.731787878392666,1.2400016784667969,0.3843209624207873,0.8095005035400362,-0.9216206505390261,2.5406216576190985,-0.05606007349949493,1.6750610805795674,-2.653026977137266,81.96203410291233,32.15335808964822,0.8655605770395295,5,-0.9200000762939453,-1.355001449584961,-7.944999694824219,-10.28499984741211,-9.010002136230469,3,-0.204897627523971,7.142999223421887,51.63000106811523,-8.333319204849632,51.459999084472656,-1.4848481345548075,50.84000015258789,-0.204897627523971
3755,2020-05-29,52.709999084472656,52.849998474121094,51.86000061035156,52.209999084472656,638900.0,0.008417804148758812,1.5384600336476388,1.8518487121886436,43.43433694744014,48.23610524330392,-1.4713083247905203,-1.240422538494414,-6.367203145909748,-7.674921702940914,16.31032648907584,0.9899978637695312,0.08499883687670007,1.2004991531372085,-0.6161087460088766,3.0171070522832935,0.2921952035641695,2.1088031027102474,-3.0057650826140545,94.53126862646926,47.89302474020076,0.9083039495730423,5,-1.3699989318847656,-1.7950000762939453,-7.89749813079834,-10.724998474121094,-9.46999740600586,4,-0.19768541737681122,-1.3177525446086382,52.27000045776367,7.142999223421887,51.63000106811523,-8.333319204849632,51.459999084472656,-0.19768541737681122
3756,2020-06-01,53.4000015258789,53.849998474121094,52.4000015258789,52.849998474121094,456100.0,0.013090541707285075,1.0000000000000098,1.1000061035156108,58.39285835927542,50.314296169691275,-2.1700389170355763,-1.8072863988570091,-6.7555698245251605,-8.342547247482088,15.310922695600816,1.4499969482421946,-0.14262083704888084,1.7535015106201115,-0.20137205685573178,3.708375078095955,0.7760647268821899,2.730938294358033,-3.610252213212746,85.98139948329235,40.87376256049478,0.9774367837379224,6,-1.6350021362304616,-2.200002670288079,-8.587500572204583,-11.415000915527337,-9.840000152587884,0,-0.20692889018744154,1.5384600336476388,52.709999084472656,-1.3177525446086382,52.27000045776367,7.142999223421887,51.63000106811523,-0.20692889018744154
3757,2020-06-02,51.88999938964844,53.61999893188477,51.77999877929688,53.31999969482422,499400.0,-0.028277192754361247,-1.2303011527311087,-2.5999861284505816,45.064369484662095,50.680711587483344,-0.5606614980649667,-0.2295048974404068,-4.957193525788242,-6.818242633497505,14.485322660360724,1.8400001525878906,-0.28934528606622223,0.1929994583129897,-1.7304315296958706,2.11643044632185,-0.7687160356914404,1.1547149523174198,-2.01644507239088,38.94082107519828,-2.308889959136465,0.9617154940044301,6,-0.125,-0.6900005340576172,-6.757498741149902,-9.904998779296875,-8.84000015258789,1,-0.15590673054048576,1.0000000000000098,53.4000015258789,1.5384600336476388,52.709999084472656,-1.3177525446086382,52.27000045776367,-0.15590673054048576
3758,2020-06-03,50.4000015258789,52.209999084472656,50.29999923706055,52.06000137329102,669600.0,-0.02871454772201787,-1.0537583907758379,1.1608388064001636,38.22817697027265,50.04441865477925,1.0035135288255148,1.2630299901835897,-3.1498923529606984,-5.319108207761239,13.022260439835213,1.9099998474121094,-0.38408591885930576,-1.2574985504150433,-3.2557602637761747,0.740763162946088,-2.256629407095609,-0.25836769373447765,-0.4443183041217651,2.8169664876084783,-33.297565979719586,0.9991308566805656,6,1.3649978637695384,0.7999973297119212,-4.155000686645501,-7.620000839233391,-6.540000915527337,2,-0.14365082260462358,-1.2303011527311087,51.88999938964844,1.0000000000000098,53.4000015258789,1.5384600336476388,52.709999084472656,-0.14365082260462358
3759,2020-06-04,49.5,50.79999923706055,48.9900016784668,50.16999816894531,779700.0,-0.01785717259188524,-1.1420155206739169,0.4036133918866403,36.123877793322336,48.6889626825863,1.9239933265711642,2.1686843600883563,-1.937470605798822,-4.4090433560417495,12.166037257850832,1.80999755859375,-0.2889865315657332,-2.0905000686645536,-4.284449036077376,0.1034488987482689,-3.187474552370965,-0.9935255849581424,4.479999542236328,10.493799543020945,-25.087031299352173,1.0969744837064117,6,1.9200000762939453,1.6999988555908203,-1.7775001525878906,-5.885000228881836,-6.709999084472656,3,-0.12888891046697426,-1.0537583907758379,50.4000015258789,-1.2303011527311087,51.88999938964844,1.0000000000000098,53.4000015258789,-0.12888891046697426
3760,2020-06-05,48.83000183105469,50.099998474121094,47.84000015258789,49.47000122070313,1185600.0,-0.013535316544349696,1.378953243707737,0.9552255801771953,32.975314702105464,46.82416998423534,2.6255380851474186,2.862585316218599,-0.9422115836430365,-3.7493814914312935,12.237904128167006,2.259998321533203,-0.21678740082526815,-2.6824983596801744,-5.150021147312138,-0.2149755720482105,-3.9162597534961563,-1.4487369658641924,5.050197753906247,16.472578285416873,-20.551865575202974,1.2337613938159833,6,2.0149974822998047,2.079998016357422,-0.8400020599365234,-5.215002059936523,-4.420001983642578,4,-0.11406928733676802,-1.1420155206739169,49.5,-1.0537583907758379,50.4000015258789,-1.2303011527311087,51.88999938964844,-0.11406928733676802
3761,2020-06-08,51.06999969482422,51.47000122070313,48.459999084472656,48.459999084472656,605400.0,0.045873392991456985,-1.306514507538781,-4.078129842881961,50.91082718916177,46.750751369400966,0.47114230208926244,0.45533647004235434,-2.8374309918595415,-5.9792905989564815,11.488541006135955,3.010002136230476,-0.11772952385622659,-0.32150039672851705,-2.611692318605826,1.9686915251487918,-1.4665963576671714,0.8235955642101374,2.5685919128417964,55.8823568234256,13.62867146377311,1.1450959609386535,6,-0.22500038146972656,-0.15999984741210938,-3.0799999237060547,-7.454999923706055,-7.180000305175781,0,-0.15331893603185132,1.378953243707737,48.83000183105469,-1.1420155206739169,49.5,-1.0537583907758379,50.4000015258789,-0.15331893603185132
3762,2020-06-09,50.72000122070313,51.72999954223633,50.13999938964844,50.97999954223633,480300.0,-0.006853308717692408,-1.239433706295585,-0.09961619185145505,50.57144165039066,46.29237995139066,0.7879998214578663,0.7044103820589882,-2.1863575003527487,-5.627363347853873,10.651341421906128,1.5900001525878906,-0.048608733875028065,-0.5844989776611271,-2.8356503295270983,1.666652374204844,-1.7100746535941127,0.5410766982718584,2.6866467287597615,65.90393071041568,17.598951223757815,1.1255756759329865,6,0.12499809265136008,0.18999862670897727,-2.5300016403198313,-7.105001449584968,-7.040000915527351,1,-0.1411671860230459,-1.306514507538781,51.06999969482422,1.378953243707737,48.83000183105469,-1.1420155206739169,49.5,-0.1411671860230459
3763,2020-06-10,49.08000183105469,51.0,48.61999893188477,50.77000045776367,578900.0,-0.0323343720460918,1.2139568388723323,6.500036680018371,43.460272037222346,44.351275014872535,2.266599574972531,2.180552208540945,-0.33840486953194215,-4.001498644883668,9.869091255697397,2.3800010681152273,-0.06416167493288327,-2.0494983673095675,-4.423944785406157,0.3249480507870217,-3.2367215763578656,-0.8622751582612693,4.103980206533208,31.876654833585032,-19.48746529339194,1.187223209048295,6,1.7649974822998047,1.8299980163574219,-0.8600025177001953,-5.465002059936523,-5.980003356933594,2,-0.12286068396555638,-1.239433706295585,50.72000122070313,-1.306514507538781,51.06999969482422,1.378953243707737,48.83000183105469,-0.12286068396555638
3764,2020-06-11,46.97999954223633,49.25,46.90999984741211,48.5099983215332,470800.0,-0.04278733110171995,-1.8023984649824112,0.9053254571433086,37.74263161459873,43.71886331122349,3.953002526045104,4.06692071390902,1.889150994738074,-1.927666601453467,9.60626602507729,2.3400001525878906,-0.20568332929440203,-3.88150062561035,-6.822930469208224,-0.9400707820124765,-5.352215547409287,-2.4107857038114133,5.990223219951567,1.4522759181786957,-51.501011310242504,1.4707149217989375,6,3.3999996185302734,3.4650001525878906,1.8450002670288086,-3.364999771118164,-4.319999694824219,3,-0.06641121673659878,1.2139568388723323,49.08000183105469,-1.239433706295585,50.72000122070313,-1.306514507538781,51.06999969482422,-0.06641121673659878
3765,2020-06-12,46.77000045776367,48.22999954223633,46.36000061035156,47.65999984741211,454900.0,-0.004469967784564655,-1.18713442464965,0.5816994115887105,35.113386100993765,41.132255282525534,3.6116018853587164,4.080522974779122,2.238498996635812,-1.737341007939321,9.53795524222509,1.8699989318847656,-0.41716790151258465,-3.8339998245239286,-7.248855089418946,-0.4191445596289114,-5.541427456971441,-2.1265721920764165,5.836608929537675,7.635007988133944,-45.63069199823193,1.7074276324475093,6,3.219999313354492,3.3999996185302734,2.6949996948242188,-3.155000686645508,-3.5400009155273438,4,-0.08509727396369227,-1.8023984649824112,46.97999954223633,1.2139568388723323,49.08000183105469,-1.239433706295585,50.72000122070313,-0.08509727396369227
3766,2020-06-15,48.08000183105469,48.11999893188477,45.16999816894531,46.22000122070313,401100.0,0.02800943682850776,2.0412460329008537,-2.0898897594595907,38.23120783511156,40.37301509924213,1.6400686350078502,2.594825517446111,1.0691782102622867,-3.0583206670516248,9.514372103951729,2.9500007629394602,-0.7389236034278497,-2.327998542785643,-5.853673005132357,1.1976759195610711,-4.090835773959,-0.565161311612286,4.0268788540906755,44.35980263597852,-6.150830542986931,1.7628372311733558,6,0.6099967956542969,1.4949970245361328,1.4124975204467773,-4.465002059936523,-4.89000320434571,0,-0.07633115315881989,-1.18713442464965,46.77000045776367,-1.8023984649824112,46.97999954223633,1.2139568388723323,49.08000183105469,-0.07633115315881989
3767,2020-06-16,48.54999923706055,48.959999084472656,47.6500015258789,48.91999816894531,361200.0,0.009775320052136216,4.822201500445079,-0.19892409165114885,39.495216014446946,40.513797215261505,0.7224403502081032,2.046231440508329,0.7321043704955343,-3.5352377547958014,9.794509200019569,1.309997558593757,-0.9474228833253022,-1.7415010452270536,-5.354409047635016,1.871406957180909,-3.547955046431035,0.06495295597692774,2.863193196464813,57.97598639010666,10.723152008957776,1.8064540012039798,6,-0.10000038146972656,1.0,1.067500114440918,-4.809999465942383,-4.680000305175774,1,-0.09598352050755354,2.0412460329008537,48.08000183105469,-1.18713442464965,46.77000045776367,-1.8023984649824112,46.97999954223633,-0.09598352050755354
3768,2020-06-17,48.95000076293945,49.349998474121094,48.2599983215332,48.47000122070313,534300.0,0.008238960497728876,-1.4222081879871658,-1.297299805140558,38.48821041470685,40.77650083985978,0.10630506174304344,1.5982197212091336,0.49498162888665576,-3.931121242504261,10.171501396833413,1.0900001525878906,-1.3403166093969219,-1.2589996337890597,-4.917315907836262,2.3993166402581423,-3.088157770812664,0.5701585032345449,1.8388722441278986,90.43067746463191,45.60332504250272,1.8291581370236012,6,-0.5000019073486328,0.5999984741210938,0.6674985885620117,-5.210000991821289,-5.270000457763672,2,-0.10766088612104052,4.822201500445079,48.54999923706055,2.0412460329008537,48.08000183105469,-1.18713442464965,46.77000045776367,-0.10766088612104052
3769,2020-06-18,48.52000045776367,49.22999954223633,48.36000061035156,48.81999969482422,319600.0,-0.008784480050536336,-1.8064530022334475,-0.6249990065883156,35.46148969091951,41.05274250528357,0.4276447871535254,1.9601755806714465,1.128454005821581,-3.4830153791256677,10.816287566821938,0.8699989318847656,-1.5651514531002704,-1.5819999694824247,-5.30930775292628,2.1453078139614306,-3.445653861204349,0.28165392223949937,1.706985065491473,80.14358957510846,39.88485274075333,1.8636538917219265,6,-0.07000160217285156,0.9899978637695312,1.097498893737793,-4.780000686645508,-4.24000167846679,3,-0.11170655260732432,-1.4222081879871658,48.95000076293945,4.822201500445079,48.54999923706055,2.0412460329008537,48.08000183105469,-0.11170655260732432
3770,2020-06-19,48.22999954223633,49.20000076293945,47.93000030517578,49.18999862670898,498600.0,-0.0059769355480486785,1.591828790745109,3.200005086275932,31.548884357479395,38.90141552398553,0.6968680090756365,2.1924665165977046,1.6017976125711613,-3.1756130901148794,11.833390039093846,1.2700004577636719,-1.629143932409825,-1.7640008926391602,-5.580283864564024,2.0522820792857033,-3.672142378601592,0.14414059332327156,1.4912872455878343,73.20576913599851,37.13071876955526,1.90814148596243,6,0.2199993133544922,1.279998779296875,1.3874998092651367,-4.489999771118164,-3.7399978637695312,4,-0.11548828006822642,-1.8064530022334475,48.52000045776367,-1.4222081879871658,48.95000076293945,4.822201500445079,48.54999923706055,-0.11548828006822642
3771,2020-06-22,47.59000015258789,48.25,47.52000045776367,48.06000137329102,459100.0,-0.013269736589733405,-1.3934387272681792,0.4895850718038082,33.63774472931463,37.019893643865956,0.8843116763587986,2.7157372444999623,2.4031073685529165,-2.508185117071541,12.710419663768919,0.7299995422363281,-1.621821051602737,-2.2415002822875962,-6.180895146675496,1.6978945821003038,-4.211197714481543,-0.2718028500936498,1.6761577733483861,3.825124082022334,-30.570188905763793,1.9696974321939498,6,0.4949989318847656,1.9199981689453125,2.032499313354492,-3.8500003814697266,-3.240001678466797,0,-0.09161589822172911,1.591828790745109,48.22999954223633,-1.8064530022334475,48.52000045776367,-1.4222081879871658,48.95000076293945,-0.09161589822172911
3772,2020-06-23,46.7599983215332,47.91999816894531,46.709999084472656,47.91999816894531,814000.0,-0.017440677209360156,1.0862055924784684,2.4680783715342787,35.41665329382923,36.1261582279334,1.2220228343052995,3.347184818409289,3.438069495567433,-1.661210551265043,13.228207098488545,1.2099990844726562,-1.5423869252665057,-2.8365020751953125,-6.924792633810192,1.251788483419567,-4.880647354502756,-0.7923567958878692,2.44000244140625,1.8939109325781003,-34.98824457213208,2.044145279307441,6,0.5,2.75,2.8625011444091797,-3.019998550415039,-2.6499977111816406,1,-0.07634730160330705,-1.3934387272681792,47.59000015258789,1.591828790745109,48.22999954223633,-1.8064530022334475,48.52000045776367,-0.07634730160330705
3773,2020-06-24,44.650001525878906,46.45000076293945,43.88999938964844,46.43000030517578,1072800.0,-0.04512397073125285,1.8131887940105051,1.5344819081381316,32.286339254615115,35.51990352126855,2.9475011562694036,5.1726500661065415,5.636665087252965,0.4541408171444985,14.504240443294464,2.8699989318847656,-1.9114272496217595,-4.597498893737793,-9.123186394954764,-0.07181139252082147,-6.860342644346282,-2.3346551431293037,4.146998977661134,14.23224933546404,-24.914324213132424,2.2628437506084866,6,1.9699974060058594,4.219997406005859,4.972497940063477,-0.9100017547607422,-0.8300018310546875,2,-0.017469262426386467,1.0862055924784684,46.7599983215332,-1.3934387272681792,47.59000015258789,1.591828790745109,48.22999954223633,-0.017469262426386467
3774,2020-06-25,41.560001373291016,44.95000076293945,41.2400016784668,44.36999893188477,2200600.0,-0.06920492826404367,-1.1507260094029605,1.5786513964373314,27.436369013664958,34.66690162267647,5.797490223785836,7.820083895672397,8.78311899891159,3.523278778378682,15.560444024350858,3.7099990844726562,-2.371862601116021,-7.151999092102052,-12.610275396864658,-1.6937227873394463,-9.881137244483355,-4.422860939720749,6.648158996582033,4.020097131021448,-36.42506724037126,2.7291381523813043,6,3.7349987030029297,5.98499870300293,8.269997596740723,2.1799983978271484,2.539997100830078,3,0.05101055971685331,1.8131887940105051,44.650001525878906,1.0862055924784684,46.7599983215332,-1.3934387272681792,47.59000015258789,0.05101055971685331
3775,2020-06-26,42.290000915527344,43.290000915527344,40.900001525878906,41.849998474121094,1890300.0,0.017564954718829018,-1.0427377179597532,-0.1565846347661761,19.931507887279338,32.63360162847288,4.878163754389462,6.608225530125338,7.987044278131336,2.777088799084723,16.69682169905347,2.3899993896484375,-2.6305494978308843,-5.9009996414184585,-11.729152245878545,-0.0728470369583718,-8.815075943648502,-2.986923339188415,4.942617237548831,18.911560247836,-18.77203619074279,2.9140763022300433,6,2.8349990844726562,5.084999084472656,8.292498588562012,1.4499988555908203,3.279998779296875,4,0.04705599008485439,-1.1507260094029605,41.560001373291016,1.8131887940105051,44.650001525878906,1.0862055924784684,46.7599983215332,0.04705599008485439
3776,2020-06-29,42.349998474121094,43.5099983215332,42.11999893188477,42.52999877929688,884300.0,0.0014187173633217753,-3.343752235176385,-0.4090893327784875,20.754702394915853,30.551322337413875,4.380549995432396,5.984786722222623,7.872234510172305,2.694059794284591,17.359148196508418,1.3899993896484304,-2.6403149434408135,-5.288501930236819,-11.132499463904331,0.5554956034306926,-8.210500697070572,-2.366503163403067,3.8694010186035186,20.655237060182042,-12.90271282679728,2.921998766833756,6,2.7750015258789062,5.025001525878906,8.742501258850098,1.3900012969970703,2.990001678466797,0,0.05053136437899508,-1.0427377179597532,42.290000915527344,-1.1507260094029605,41.560001373291016,1.8131887940105051,44.650001525878906,0.05053136437899508
3777,2020-06-30,43.79999923706055,44.04999923706055,42.43999862670898,42.599998474121094,824600.0,0.03423850803266282,-1.1184212177413382,-6.666659602424184,31.30310554744017,29.752977352162016,2.442789399806834,4.108260341250762,6.386041982217208,1.233376941824801,18.341954395917714,1.7000007629394531,-2.5664604933222677,-3.4340011596679716,-9.157634557398119,2.2896322380621754,-6.2958178585330415,-0.5721844608029016,1.568296580968756,52.25221819521493,17.718140133383763,2.861816698865073,6,1.2650012969970703,3.575000762939453,7.560000419616699,-0.05999946594238281,0.3500022888183594,1,0.012557060425589572,-3.343752235176385,42.349998474121094,-1.0427377179597532,42.290000915527344,-1.1507260094029605,41.560001373291016,0.012557060425589572
3778,2020-07-01,43.15999984741211,44.0099983215332,42.9900016784668,43.61000061035156,573400.0,-0.014611858465671257,-1.582279458987025,-0.3750003973640459,34.913108641768474,29.69204612447857,2.430721645365381,4.403833095022847,6.981344114153991,1.8481662087242015,20.276781345456257,1.0199966430664062,-2.6623581617521594,-3.712000465393068,-9.507878086617474,2.0838771558313383,-6.609939276005271,-0.8140616547808648,1.4933688838731314,55.80243820424741,16.378023203047633,2.8979388106122035,7,1.8900012969970703,4.215000152587891,7.97499942779541,0.5799999237060547,0.09000015258789062,2,0.022011139163533144,-1.1184212177413382,43.79999923706055,-3.343752235176385,42.349998474121094,-1.0427377179597532,42.290000915527344,0.022011139163533144
3779,2020-07-02,43.11999893188477,43.72999954223633,42.43000030517578,43.58000183105469,631900.0,-0.0009268052749943356,2.4210581792811285,1.022226931717019,35.38830204100084,30.118648089314288,1.8150501824254448,4.154348751743747,6.995571321934939,1.8536865403694591,22.169562018201542,1.2999992370605469,-2.8400701296447863,-3.4330013275146385,-9.321417234165565,2.4554145791362885,-6.377209280840098,-0.48879337418917856,0.9328310465354548,70.47615933578223,25.913992017224658,2.9442079533254626,7,1.4550018310546804,4.255001068115227,8.012500762939446,0.9950008392333913,-0.8199996948242259,3,0.016233784329290346,-1.582279458987025,43.15999984741211,-1.1184212177413382,43.79999923706055,-3.343752235176385,42.349998474121094,0.016233784329290346
3780,2020-07-06,43.2599983215332,43.91999816894531,42.9900016784668,43.599998474121094,1134000.0,0.0032467391724564365,-1.1136441467802414,0.739126108121119,28.710224100066398,29.571145797175593,1.0012038114527329,3.7688961388541173,6.812195578391687,1.6807882983000653,23.565819037381804,0.9299964904785156,-3.064280927445047,-3.0145017623901396,-8.975899119363987,2.946895594583708,-5.995200440877063,-0.033803083903215736,-2.359996795654297,59.06731654866787,13.881416123954118,2.9806986784869256,7,1.1500015258789062,4.115001678466797,7.872501373291016,0.8550014495849609,0.07000350952148438,0,0.019417480008772303,2.4210581792811285,43.11999893188477,-1.582279458987025,43.15999984741211,-1.1184212177413382,43.79999923706055,0.019417480008772303
3781,2020-07-07,43.2400016784668,43.68999862670898,42.90999984741211,42.90999984741211,624100.0,-0.0004622432695854384,-3.7272390992740125,-0.9705931851585904,25.574977259200153,28.477626237772366,0.3791322303893878,3.3436422381952866,6.751582741174232,1.6728646467961,25.796916982966195,0.7799987792968679,-3.239916850649834,-2.642998504638669,-8.298971560379258,3.0129745511019195,-5.470985032508963,0.18498802323162522,-2.279600219726561,50.00011773764756,6.166374696080837,2.827986527870294,7,0.4349994659423828,4.134998321533203,7.887497901916504,1.8499984741210938,0.05999755859375,1,0.05388524342999146,-1.1136441467802414,43.2599983215332,2.4210581792811285,43.11999893188477,-1.582279458987025,43.15999984741211,0.05388524342999146
3782,2020-07-08,43.560001373291016,43.56999969482422,42.9900016784668,43.38999938964844,388700.0,0.007400547696638338,5.1052864055253275,0.5151546677763906,25.02315688844952,27.670605974865072,-0.49452758150486176,2.592656800956135,6.296613635693227,1.334984557002798,28.28422376062273,0.5799980163574219,-3.36016404049645,-1.964998817443849,-7.224358649939667,3.294361015051969,-4.594678733691758,0.6646810988040599,-2.5404079803466786,71.51914473414183,32.19246185490968,2.629679916247909,7,-0.6350002288818359,3.6999988555908203,7.922497749328613,1.529998779296875,-0.6500015258789062,2,0.04086314791505696,-3.7272390992740125,43.2400016784668,-1.1136441467802414,43.2599983215332,2.4210581792811285,43.11999893188477,0.04086314791505696
3783,2020-07-09,43.04999923706055,43.47999954223633,42.65999984741211,43.41999816894531,901600.0,-0.011708037652707226,2.3469260651921746,-2.1764389094580947,24.838989522387024,27.38200825361197,-0.26301221710385647,2.769750022249056,6.630377068818163,1.8206060488074485,30.21731880826146,0.9000015258789062,-3.532745846881511,-2.1735008239746065,-7.26340123185706,2.9163995839078467,-4.718451027915833,0.3714493799666201,-1.9723977485961939,41.61072622723339,7.139475204583967,2.544950203941225,7,-0.5749988555908203,3.5050010681152344,8.432499885559082,2.2650012969970703,0.40000152587890625,3,0.025551737707614208,5.1052864055253275,43.560001373291016,-3.7272390992740125,43.2400016784668,-1.1136441467802414,43.2599983215332,0.025551737707614208
3784,2020-07-10,43.86000061035156,44.22000122070313,42.77000045776367,42.95000076293945,350900.0,0.018815363243809502,-1.2834649453477343,-2.459466147041539,30.816502942743654,28.591452148663564,-0.7961749506612534,1.8066492964229965,5.674416384795968,1.0044183900903931,31.327119750949862,1.4500007629394602,-3.696479719902264,-1.2074995040893555,-6.261852082299363,3.846853074120652,-3.7346757931943557,1.3196767850156448,-2.725551188277592,76.92305811294882,45.39542302880114,2.5271762891050034,7,-0.6900005340576101,2.4549999237060547,7.622498512268066,1.4549999237060547,-0.6399993896484304,4,-0.01390790245925333,2.3469260651921746,43.04999923706055,5.1052864055253275,43.560001373291016,-3.7272390992740125,43.2400016784668,-0.01390790245925333
3785,2020-07-13,42.790000915527344,44.02000045776367,42.77999877929688,43.79999923706055,496400.0,-0.024395797536119646,-1.4077641856382759,-1.1098884515260887,29.69542762222605,29.584866062809134,0.3935996625050393,2.701707151267854,6.595264358601668,2.062266349354317,32.28598011629603,1.2400016784667898,-3.673149273450818,-2.0784992218017564,-7.163922255331897,3.0069238117283845,-4.62121073856683,0.4642122949633176,-1.532129421508209,8.33339446624848,-25.59553767847239,2.542711516765071,7,0.5349998474121094,3.5249996185302734,8.519998550415039,2.5249996185302734,-0.13000106811523438,0,-0.011451312642739131,-1.2834649453477343,43.86000061035156,2.3469260651921746,43.04999923706055,5.1052864055253275,43.560001373291016,-0.011451312642739131
3786,2020-07-14,44.40999984741211,44.4900016784668,42.70000076293945,42.88999938964844,581900.0,0.03785928715175402,1.1309482451300286,-1.5049534492852152,40.681999277596965,30.626965366159887,-1.009631736467881,0.8354999864447876,4.876357615178051,0.43765613374342394,32.722672930174554,1.7900009155273438,-3.2193464114334773,-0.2750001907348647,-5.132231131385382,4.582230749915652,-2.7036156610601196,2.1536152795903902,-3.0336431643256176,95.62831961711318,55.26582749590085,2.428615470325257,7,-0.9499988555908203,1.9050006866455078,6.467499732971191,0.9050006866455078,-1.8299980163574219,1,-0.024318802523489724,-1.4077641856382759,42.790000915527344,-1.2834649453477343,43.86000061035156,2.3469260651921746,43.04999923706055,-0.024318802523489724
3787,2020-07-15,43.88999938964844,44.86999893188477,43.68999862670898,44.65999984741211,526100.0,-0.011709084880665133,-1.0170911189433631,-0.5065790959672137,46.5517133949916,31.92014367207358,-0.5314051117787315,1.0419036444878884,5.2822761638440525,0.958117934871801,33.56576781194667,1.1800003051757955,-2.7094433806283718,-0.5620006561279283,-5.073350465710021,3.9493491534541647,-2.817675560918971,1.6936742486631147,-2.326824006839125,55.656110940418024,11.493093757941573,2.255674904791045,7,-0.23999977111816406,2.4250011444091797,6.987500190734863,1.4250011444091797,-1.4300003051757812,2,-0.013442701316761507,1.1309482451300286,44.40999984741211,-1.4077641856382759,42.790000915527344,-1.2834649453477343,43.86000061035156,-0.013442701316761507
3788,2020-07-16,43.68000030517578,44.33000183105469,43.599998474121094,43.91999816894531,321600.0,-0.004784668202164166,-2.650002861012035,0.3116853520666234,63.022113540261266,34.9905671719914,-0.2680781831412773,0.8820682001591109,5.363407332841817,1.1748664913172036,34.69471170776337,0.7300033569335938,-2.206303753276167,-0.5084997177124038,-4.499242799886581,3.482243364461773,-2.5038712587994922,1.4868718233746847,-1.8522790384404288,45.161307334772346,-3.910998524621519,1.9953715410870894,7,0.08499908447265625,2.270000457763672,7.1974992752075195,2.0349998474121094,-0.7000007629394531,3,-0.017628215484980947,-1.0170911189433631,43.88999938964844,1.1309482451300286,44.40999984741211,-1.4077641856382759,42.790000915527344,-0.017628215484980947
3789,2020-07-17,43.099998474121094,43.79999923706055,42.86000061035156,43.5099983215332,339900.0,-0.013278430105367,-1.1123669671291474,1.7083479034873001,55.068822122385455,37.91930028558241,0.34507673276249307,1.0911408330343448,5.816427822409615,1.8020636482641805,36.009113653461725,0.9399986267089844,-2.0005895631782025,-0.8175014495849595,-4.2695111672584645,2.6345082680885454,-2.543506308421712,0.908503409251793,-1.0288949941737897,18.433089801916783,-33.031073978016906,1.7260048588367536,7,0.6650009155273438,2.0250015258789062,7.777501106262207,2.6750011444091797,0.7400016784667969,4,0.008120703044305566,-2.650002861012035,43.68000030517578,-1.0170911189433631,43.88999938964844,1.1309482451300286,44.40999984741211,0.008120703044305566
3790,2020-07-20,42.65999984741211,43.22999954223633,42.349998474121094,43.060001373291016,426300.0,-0.010208785203859705,1.3783881311022446,0.9756138408433276,51.8518602918221,40.838953955873734,0.7722226046368803,1.1514908044397316,6.136221294051623,2.316717367358443,37.29365595643435,0.8800010681152344,-1.8423644513378576,-0.9790000915527344,-3.8087358550723067,1.850735671966838,-2.393867973312524,0.43586779020705535,-0.3649847313098107,12.301639562641977,-41.28089667555075,1.4148678817597875,7,0.9499988555908203,2.4650001525878906,7.752499580383301,4.325000762939453,1.6199989318847727,0,0.013127083340226386,-1.1123669671291474,43.099998474121094,-2.650002861012035,43.68000030517578,-1.0170911189433631,43.88999938964844,0.013127083340226386
3791,2020-07-21,43.22999954223633,43.83000183105469,42.77000045776367,42.97000122070313,260200.0,0.013361455622667995,-2.2121261162326964,-0.6499933243052332,46.19492752073128,43.19137291501615,0.22423567781648046,0.2509703100868279,5.3502238913202405,1.8607325826388603,38.28514931433993,1.1700019836425781,-1.6706814337737086,-0.19100036621093608,-2.325507320459103,1.9435065880372306,-1.2582538433350194,0.8762531109131473,-0.8800010681152344,34.92067096274152,-18.052287836777715,1.0672534771240838,7,0.37999916076660156,1.8950004577636719,6.850000381469727,4.670000076293945,-0.13000106811523438,1,-0.013185281074715727,1.3783881311022446,42.65999984741211,-1.1123669671291474,43.099998474121094,-2.650002861012035,43.68000030517578,-0.013185281074715727
3792,2020-07-22,43.18999862670898,43.38000106811523,42.459999084472656,43.38000106811523,343300.0,-0.0009253045558853534,8.684106970767674,-0.7307833384685558,50.21769798225192,46.011229410556695,0.23046843638272918,0.010332269557586926,5.202514022336466,2.0011432038835437,39.05063478291698,0.920001983642571,-1.428813438063763,-0.05250129699707884,-1.4968205504323606,1.391817956438203,-0.7746609237147197,0.669658329720562,1.6800003051757955,42.42417820385826,-9.769896132901927,0.7221596267176402,7,0.4200000762939524,1.9350013732910227,5.942500114440925,4.845001220703132,0.520000457763679,2,-0.01412356598865605,-2.2121261162326964,43.22999954223633,1.3783881311022446,42.65999984741211,-1.1123669671291474,43.099998474121094,-0.01412356598865605
3793,2020-07-23,43.86999893188477,44.36999893188477,43.2400016784668,43.2400016784668,446900.0,0.01574439284087581,-2.587308507417522,-3.3157324124638987,54.980080488605545,48.69607136009691,-0.358704214215642,-0.7706096170678265,4.334965766786404,1.3867679859812156,38.584133942762364,1.1800003051757955,-1.12643749636716,0.6664991378784251,-0.6546686107896136,1.9876668865464637,0.005915263544409299,1.3270830122124408,0.9518000030517584,75.24753036177304,24.318172833683455,0.6605838743340181,7,-0.26000022888184304,1.2550010681152273,5.130000114440911,4.165000915527337,-0.799999237060554,3,-0.03214041216644126,8.684106970767674,43.18999862670898,-2.2121261162326964,43.22999954223633,1.3783881311022446,42.65999984741211,-0.03214041216644126
3794,2020-07-24,43.68000030517578,44.25,43.41999816894531,44.06999969482422,180700.0,-0.004330946691017634,1.2133382161458333,-0.61904934907659,52.770462358540364,51.25996410857628,-0.22006606869333467,-0.43599629086907044,4.339078965195597,1.6438691468575897,37.391881033407785,0.8300018310546875,-0.8347106472800689,0.3705005645751953,-0.714545730848819,1.4555468599992096,-0.1720225831368154,0.913023712287206,1.094562632751476,65.8416598839348,15.283164281218617,0.5425231477120076,7,-0.07000160217285156,1.385000228881836,5.319998741149902,4.354999542236328,-0.8699989318847656,4,-0.016025658380238283,-2.587308507417522,43.86999893188477,8.684106970767674,43.18999862670898,-2.2121261162326964,43.22999954223633,-0.016025658380238283
3795,2020-07-27,44.27999877929688,45.2400016784668,43.61999893188477,45.2400016784668,609800.0,0.013736228707168952,2.3749955296651275,2.4615497476426906,56.372531374249405,53.00335656375988,-0.6554041760011629,-0.9267816047639101,3.5698745334219595,1.0983779129639828,35.77451608223188,1.6200027465820241,-0.4698572761418447,0.8709991455078168,-0.18498948134057258,1.926987772356206,0.3430048320836221,1.3989934589320114,-1.8199996948242259,65.46755383452214,14.225467066241976,0.5279943134241951,7,-0.4849987030029368,0.7700023651122976,4.69999980926513,3.7550010681152273,-2.4199981689453196,0,-0.009936735294462373,1.2133382161458333,43.68000030517578,-2.587308507417522,43.86999893188477,8.684106970767674,43.18999862670898,-0.009936735294462373
3796,2020-07-28,44.4900016784668,45.18999862670898,44.09000015258789,44.20000076293945,356600.0,0.0047426130297931746,-3.3137014376112335,-0.302083374725325,55.776397221195474,54.02832143333808,-0.9530933416387484,-1.0205654582196644,3.1870381756173245,0.9619012678508341,34.21786847414451,1.0999984741210866,-0.21377449066994103,0.9740018844604492,-0.06369629535321764,2.011700064274116,0.45515279455361224,1.4928509743672862,-1.9744025421142553,73.02160790711906,23.338789201283802,0.5188490899068335,7,-0.6950016021728516,0.08499908447265625,4.489996910095215,3.5449981689453125,-0.9099998474121094,1,-0.004720226820570272,2.3749955296651275,44.27999877929688,1.2133382161458333,43.68000030517578,-2.587308507417522,43.86999893188477,-0.004720226820570272
3797,2020-07-29,44.349998474121094,44.790000915527344,43.70000076293945,44.65999984741211,360300.0,-0.0031468464613132463,2.824538391010755,-1.0689668780089974,58.46353215942045,53.52181239102243,-0.828056227165888,-0.8824907643865316,3.1851240575458633,1.1879771296121078,33.03287565302055,1.0900001525878906,0.16212998715621296,0.8064987182617216,-0.2903538449328025,1.9033512814562457,0.258072436664456,1.3549249998589872,-1.7799112869262643,55.499839782714844,4.597839684939984,0.5484262815972629,7,-0.5549983978271484,0.060001373291015625,4.447500228881836,3.6950016021728516,-1.2699966430664062,2,-0.0281848938671192,-3.3137014376112335,44.4900016784668,2.3749955296651275,44.27999877929688,1.2133382161458333,43.68000030517578,-0.0281848938671192
3798,2020-07-30,44.11000061035156,44.18999862670898,43.63999938964844,44.04999923706055,300900.0,-0.005411451454943705,4.000052019212688,-0.19355195963822064,51.75808705020378,53.1539529385578,-0.5818344322724158,-0.598349734457301,3.286516476528547,1.594798690978891,31.79771709314062,0.7099990844726562,0.270644502639513,0.519000816345212,-0.5901365731291222,1.6281382058195462,-0.03556787839195863,1.0735695110823826,-1.4865151333312951,37.91214894896909,-9.29773296887408,0.5545686947371685,7,-0.3150005340576172,-0.4349994659423828,4.274997711181641,3.934999465942383,-1.2900009155273438,3,-0.009068272961779034,2.824538391010755,44.349998474121094,-3.3137014376112335,44.4900016784668,2.3749955296651275,44.27999877929688,-0.009068272961779034
3799,2020-07-31,43.81999969482422,44.13999938964844,43.29999923706055,43.900001525878906,420300.0,-0.006574493573216711,2.0000136239782016,-1.3333333333333333,58.1358489838324,53.85217390433673,-0.19999208925514722,-0.2669018328464716,3.429750047740818,2.0078805757542,30.410560487266373,0.8400001525878906,0.31296499027874347,0.19399986267089986,-0.8965800309266712,1.2845797562684709,-0.3512900841278892,0.7392898094696889,-1.144183893775022,26.80411357558597,-24.277299733633487,0.5452899467987863,7,0.030000686645507812,-0.7499980926513672,3.924999237060547,4.225000381469727,-1.700000762939446,4,-0.01711547250623524,4.000052019212688,44.11000061035156,2.824538391010755,44.349998474121094,-3.3137014376112335,44.4900016784668,-0.01711547250623524
3800,2020-08-03,44.099998474121094,44.400001525878906,43.58000183105469,43.83000183105469,417100.0,0.006389748545113427,-1.1298786227396582,-3.3748807934388707,46.89377485954812,53.92982360864971,-0.28412475551695593,-0.5067232168409674,3.0119157631595783,1.847773014597088,29.005815774358556,0.8199996948242188,0.19769415486280906,0.4319986343383775,-0.6639190526887901,1.5279163213655451,-0.11596020917520633,0.9799574778519613,-1.3728989555235458,42.3280156301722,-2.989691045751627,0.5479588435135851,8,-0.2499980926513672,-1.0299968719482422,2.3200016021728516,3.5100021362304688,-2.8999977111816406,0,-0.02925163595157665,2.0000136239782016,43.81999969482422,4.000052019212688,44.11000061035156,2.824538391010755,44.349998474121094,-0.02925163595157665
3801,2020-08-04,45.56999969482422,45.84000015258789,43.97999954223633,44.11000061035156,892500.0,0.03333336216702487,-1.162789872429517,5.407471248127949,64.14141089795618,55.47690282150573,-1.550323246232665,-1.8901243767193776,1.4038116211692255,0.5487830743726363,27.148165584044136,1.8600006103515625,0.24550037684770132,1.7854999542236314,0.41914518221652486,3.151854726230738,1.1023225682200817,2.468677340227181,-2.7926421330292825,89.37006454946038,43.48631768728537,0.6831773860035522,8,-1.029998779296875,-1.5900001525878906,0.6800003051757812,1.8700008392333984,-4.479999542236328,1,-0.08141319090010946,-1.1298786227396582,44.099998474121094,2.0000136239782016,43.81999969482422,4.000052019212688,44.11000061035156,-0.08141319090010946
3802,2020-08-05,45.34000015258789,45.88999938964844,45.06000137329102,45.56999969482422,578900.0,-0.005047170150901947,-1.101268512214339,-0.15753403182400125,63.926166442329226,56.47091237191948,-1.0988269043470495,-1.602073505571056,1.4702007676263662,0.9029297947553445,25.203348824117867,0.8299980163574148,0.36519934228596895,1.4665004730224638,-0.060702522910673906,2.9937034689556015,0.7028989750558949,2.2301019709890326,-2.4401368871612377,78.76450947267337,31.43488345084596,0.7636014979665696,8,-0.7450008392333984,-1.220001220703125,0.9099998474121094,2.1000003814697266,-4.8699989318847585,2,-0.038817783758493096,-1.162789872429517,45.56999969482422,-1.1298786227396582,44.099998474121094,2.0000136239782016,43.81999969482422,-0.038817783758493096
3803,2020-08-06,44.150001525878906,46.58000183105469,43.61999893188477,45.11999893188477,675400.0,-0.02624610989643017,-1.9162552874831245,4.217388419882936,57.99089117602996,57.05096001830721,0.15093995478218147,-0.34302726494723856,2.47390730807264,2.2291397271493096,23.31002091417687,2.9600028991699148,0.48161365484146046,0.22150173187255717,-1.2593556120281733,1.7023590757732876,-0.5189269400778116,0.9619304038229259,-1.070730092998943,25.914683432713097,-24.03453762766283,0.7404286719503664,8,0.7899990081787109,0.3149986267089844,2.0699987411499023,3.289999008178711,-3.6599998474121094,3,-0.024235552839041885,-1.101268512214339,45.34000015258789,-1.162789872429517,45.56999969482422,-1.1298786227396582,44.099998474121094,-0.024235552839041885
3804,2020-08-07,43.25,44.29999923706055,42.58000183105469,44.0,796400.0,-0.020385084819337207,1.548147185315377,0.7731979439906502,54.19630110159516,56.80915665467897,1.0991151424144263,0.5364346622648739,3.15268546223907,3.2049782167282928,22.156389263416465,1.7199974060058594,0.5512508514098897,-0.6479997634887695,-2.1596055699253967,0.8636060429478576,-1.4038026667070866,0.10780313972954758,3.3300018310546875,16.749954223632812,-36.393285074306704,0.7558029032183149,8,1.3300018310546875,1.2150001525878906,2.96250057220459,4.190000534057617,-4.040000915527344,4,-0.009942203587879339,-1.9162552874831245,44.150001525878906,-1.101268512214339,45.34000015258789,-1.162789872429517,45.56999969482422,-0.009942203587879339
3805,2020-08-10,42.29999923706055,43.75,42.20000076293945,43.36000061035156,849600.0,-0.021965335559293697,-1.4603195267347056,1.4133351643880208,43.724697398388074,55.470078896589264,1.943048832429227,1.5260867700246337,3.851677973893267,4.249373730536263,21.01547008904941,1.5499992370605469,0.5041650277243335,-1.57350044250488,-3.173991268199991,0.02699038319023117,-2.373745855352439,-0.7732550296573208,4.280002593994141,2.2830696286593435,-50.96900235564831,0.8002454128475562,8,2.0900020599365234,2.0900020599365234,3.6750011444091797,5.14000129699707,-3.479999542236328,0,-0.004255326440244178,1.548147185315377,43.25,-1.9162552874831245,44.150001525878906,-1.101268512214339,45.34000015258789,-0.004255326440244178
3806,2020-08-11,43.33000183105469,43.41999816894531,42.16999816894531,42.63999938964844,803700.0,0.02434994355961395,1.8735793461484496,-0.6509448561033278,50.83335187698884,54.622281087430196,0.8171255373959951,0.43323718291852487,2.555216358092494,3.3127300420401227,20.218766528909644,1.25,0.5154602306611622,-0.48949794769286825,-2.0866466828395005,1.107650787453764,-1.2880723152661844,0.3090764198804479,3.0747999572753884,26.303916073269807,-27.148032063418338,0.7985743675733147,8,1.0449981689453125,1.0449981689453125,2.562498092651367,4.10999870300293,-3.8300018310546875,1,-0.04915765008319617,-1.4603195267347056,42.29999923706055,1.548147185315377,43.25,-1.9162552874831245,44.150001525878906,-0.04915765008319617
3807,2020-08-12,43.29999923706055,44.13999938964844,43.27999877929688,43.59000015258789,392600.0,-0.0006924207875901311,-4.21209599112239,-0.42028969482529854,46.322586234223124,54.01833655232123,0.7627318663958675,0.4392949875734331,2.3615968194362367,3.4359068251085603,19.47826946599426,0.8600006103515554,0.4407788458881967,-0.49000053405761435,-2.103379139999724,1.1233780718844955,-1.2966898370286728,0.3166887689134441,2.850714334106442,25.623585708650793,-24.035695515906163,0.8066893029710558,8,1.0750007629394531,1.0750007629394531,2.225001335144043,4.14000129699707,-4.040000915527344,2,-0.051039240725462065,1.8735793461484496,43.33000183105469,-1.4603195267347056,42.29999923706055,1.548147185315377,43.25,-0.051039240725462065
3808,2020-08-13,42.90999984741211,43.540000915527344,42.7400016784668,43.540000915527344,341000.0,-0.009006914469287919,1.5396758118328076,2.172410617979006,45.15723493759977,52.576268324962044,1.077970331521506,0.8101889141578411,2.5668660790732787,3.9377174350792643,18.77100385320347,0.7999992370605469,0.3400628426993677,-0.8414999008178725,-2.5019918981042863,0.8189920964685413,-1.6717458994610794,-0.011253902174665598,3.001870799621578,34.74184541708231,-12.33880774600187,0.8302459986432057,8,1.4650001525878906,1.4650001525878906,2.1825008392333984,4.530000686645508,-2.6300010681152273,3,-0.056863170249023764,-4.21209599112239,43.29999923706055,1.8735793461484496,43.33000183105469,-1.4603195267347056,42.29999923706055,-0.056863170249023764
3809,2020-08-14,43.45000076293945,43.65999984741211,42.5,43.06999969482422,471600.0,0.012584500523131759,1.9000023841880647,-0.6031752759595764,44.74019723263186,52.33698192197135,0.5363707537340474,0.3138447218534566,1.873615334427214,3.5133239534761316,17.720151851903935,1.1599998474121094,0.23109440039167595,-0.31899909973144247,-1.9578165549559046,1.3198183554930196,-1.13840782734367,0.500409627880785,2.2373575354089326,64.97471070283332,19.384614561414594,0.8194087276122294,8,0.9249992370605469,0.9249992370605469,1.0649995803833008,3.989999771118164,-3.5900001525878906,4,-0.06812425851548842,1.5396758118328076,42.90999984741211,-4.21209599112239,43.29999923706055,1.8735793461484496,43.33000183105469,-0.06812425851548842
3810,2020-08-17,43.22000122070313,43.900001525878906,43.13999938964844,43.310001373291016,364900.0,-0.0052934301081186685,-5.079924317561073,-0.23684184108817083,41.97219179951787,49.87373535547821,0.7022661912786958,0.6197227787611439,1.9661321013802322,3.865792686531634,16.3025235156247,0.7600021362304688,0.19323568363695642,-0.5769987106323171,-2.1540059357259835,1.0000085144613493,-1.3655023231791503,0.2115049019145161,2.2563154698810663,53.299614270444806,10.717609576086147,0.7885036125468328,8,1.154998779296868,1.154998779296868,1.5224990844726491,4.219999313354485,-4.569999694824226,0,-0.09278116665831126,1.9000023841880647,43.45000076293945,1.5396758118328076,42.90999984741211,-4.21209599112239,43.29999923706055,-0.09278116665831126
3811,2020-08-18,42.65999984741211,43.09000015258789,42.36000061035156,43.09000015258789,390500.0,-0.012956995776825075,2.395344298362343,4.777773068283342,39.85595749523392,47.19926769468984,0.9008035156293204,1.196159405960742,2.307095963107713,4.5397036728492,15.519225404982611,0.8600006103515696,0.11024781908120218,-1.1085000991821303,-2.7480158017432927,0.5310156033790321,-1.928257950462715,-0.28874224790154557,2.6179377318737593,16.853901280710478,-23.098782389800473,0.8197578512805819,8,1.7150001525878906,1.7150001525878906,2.160000801086426,4.780000686645508,-3.9000015258789062,1,-0.09001406859641226,-5.079924317561073,43.22000122070313,1.9000023841880647,43.45000076293945,1.5396758118328076,42.90999984741211,-0.09001406859641226
3812,2020-08-19,42.58000183105469,43.349998474121094,42.38999938964844,42.459999084472656,349400.0,-0.0018752465223526027,-6.3845476686522495,-0.2790759567786235,40.63648902423195,45.2710007889345,0.6125387111571854,1.294483692020755,2.1738940281616337,4.7111501727305765,14.454287912010205,0.9599990844726562,0.08129214164696208,-1.1579982757568388,-2.864167573766352,0.5481710222526743,-2.0110829247615953,-0.3049136267520822,2.511459383610749,14.285785059276396,-24.854077004684736,0.8530846490047549,8,0.6549968719482422,1.7949981689453125,2.3074989318847656,4.85999870300293,-2.8400001525878906,2,-0.07233446920165143,2.395344298362343,42.65999984741211,-5.079924317561073,43.22000122070313,1.9000023841880647,43.45000076293945,-0.07233446920165143
3813,2020-08-20,42.459999084472656,42.58000183105469,42.150001525878906,42.38000106811523,453900.0,-0.002818288901399457,1.687472433154124,0.6666348782504248,41.50000429153033,43.86030114337174,0.5225565417518325,1.3738759542334336,2.1277768308191156,4.88307382957656,14.242024830999645,0.43000030517578125,-0.200718474744626,-1.2075010299682631,-3.004795657356148,0.5897935974196216,-2.1061483436622055,-0.3088537162743208,2.4561743474495756,17.714146205357142,-22.03657278936414,0.898647313693942,8,0.6850013732910156,1.9050025939941406,2.522500991821289,4.980001449584961,-2.079998016357429,3,-0.07536506905177187,-6.3845476686522495,42.58000183105469,2.395344298362343,42.65999984741211,-5.079924317561073,43.22000122070313,-0.07536506905177187
3814,2020-08-21,42.97999954223633,43.060001373291016,42.22999954223633,42.52999877929688,666700.0,0.01224683158210027,1.721297738088538,5.625149015306264,43.20389765326941,43.80243450502523,-0.04444506387897462,0.8419094499075044,1.5119735545937871,4.388686558740716,13.85638245556018,0.8300018310546875,-0.47865795901056174,-0.6525005340576158,-2.4758446926031468,1.1708436244879152,-1.5641726133303777,0.2591715452151462,1.7148801372024352,47.428458077566965,7.673123126759741,0.9116720792727653,8,0.16500091552734375,1.3850021362304688,1.8775005340576172,4.460000991821289,-2.790000915527351,4,-0.06281993466021707,1.687472433154124,42.459999084472656,-6.3845476686522495,42.58000183105469,2.395344298362343,42.65999984741211,-0.06281993466021707
3815,2020-08-24,43.84000015258789,43.849998474121094,42.29999923706055,42.95000076293945,465900.0,0.02000932106819686,2.40660658142947,1.9777730682829966,38.66318761339713,42.450194031292824,-0.7409416358204908,-0.05559530019196757,0.5709580953445652,3.5653082103298885,14.005384165349904,1.5499992370605469,-0.6278761585111994,0.22950000762939737,-1.5714293076836583,2.030429322942453,-0.6709646500271305,1.1299646652859252,0.6512892745660821,99.41186238342713,63.20885525803665,0.9004646576565296,8,-0.6949996948242188,0.5250015258789062,0.6049995422363281,3.6000003814697266,-3.3100013732910085,0,-0.09078466077517533,1.721297738088538,42.97999954223633,1.687472433154124,42.459999084472656,-6.3845476686522495,42.58000183105469,-0.09078466077517533
3816,2020-08-25,44.27999877929688,44.36999893188477,43.70000076293945,43.88000106811523,385000.0,0.010036464990363703,1.3103464151588373,0.4494359387590812,43.23979387031312,42.10766154641392,-1.1532927471827676,-0.539809822028559,0.011155370626561023,3.1565592879025175,14.011083351369669,0.6699981689453196,-0.6766988150735358,0.6799987792968807,-1.1016855690914014,2.4616831276851627,-0.21084339489726034,1.5708409534910217,-2.129997253417976,95.94593433558035,62.4363554139601,0.8908421741941397,8,-1.0199985504150462,0.08500289916991477,0.08750057220458274,3.160001754760735,-3.379997253417976,1,-0.1271453795985713,2.40660658142947,43.84000015258789,1.721297738088538,42.97999954223633,1.687472433154124,42.459999084472656,-0.1271453795985713
3817,2020-08-26,43.099998474121094,44.52999877929688,43.0,44.099998474121094,526400.0,-0.026648607445931005,-1.5500044504914732,-2.5000143051965122,43.29500777067023,41.90074741675509,-0.005192044086896885,0.5710184650755536,1.0400180308870972,4.35328133195933,13.944042491686393,1.529998779296882,-0.5843693724078918,-0.43750152587890767,-2.195956267486075,1.3209532157282595,-1.3167288966824913,0.4417258449246759,-0.9055970001220714,39.915884225407076,5.220649897524503,0.8792273708035823,8,0.24000167846679688,1.2650032043457031,1.267500877380371,4.340002059936523,-1.5699996948242116,2,-0.10069606278974219,1.3103464151588373,44.27999877929688,2.40660658142947,43.84000015258789,1.721297738088538,42.97999954223633,-0.10069606278974219
3818,2020-08-27,43.709999084472656,44.13999938964844,43.34000015258789,43.34000015258789,332800.0,0.014153146912936121,-3.324332683801924,-0.3699989318847656,53.050388349907514,42.82410198534127,-0.5473371928894011,-0.07429490184485132,0.26995668754381086,3.774896362963034,13.833630730905499,1.0400009155273438,-0.616693958780651,0.19249916076660156,-1.547541585646158,1.9325399071793612,-0.6775212124397783,1.0625195339729814,-1.4221737182617176,64.34782752918639,26.251487511682903,0.8700203732063805,8,-0.3699989318847656,0.6550025939941406,0.6575002670288086,3.730001449584961,-2.520000457763679,3,-0.09082584052069087,-1.5500044504914732,43.099998474121094,1.3103464151588373,44.27999877929688,2.40660658142947,43.84000015258789,-0.09082584052069087
3819,2020-08-28,43.06999969482422,43.81999969482422,42.68999862670898,43.81999969482422,509000.0,-0.014641944704953946,2.013336181640644,-2.0270328786613465,55.325032461827995,44.30775094782018,0.03697916475474017,0.5340146368984122,0.7530207057079394,4.464027783726976,13.653678911546614,1.1300010681152415,-0.6195510424365693,-0.4100002288818345,-2.1549115606307296,1.3349111028670606,-1.282455894756282,0.46245543699261304,-0.6924873920898449,34.529175597564645,-7.76281106150838,0.8724556658744488,8,0.2700004577636719,1.2950019836425781,1.297499656677246,4.345001220703125,-1.8800010681152415,4,-0.06245643477523066,-3.324332683801924,43.709999084472656,-1.5500044504914732,43.099998474121094,1.3103464151588373,44.27999877929688,-0.06245643477523066
3820,2020-08-31,42.810001373291016,43.209999084472656,42.59000015258789,42.79999923706055,389300.0,-0.006036645539248653,-1.8837139156508933,-0.013336181640625,45.97523046134787,44.98767016627728,0.26004989332989936,0.7298333401044985,0.8591758117825989,4.761766385870047,13.729071837961143,0.6199989318847656,-0.5866801846721401,-0.6054986953735337,-2.3492812819211224,1.138283891174055,-1.4773899886473316,0.26639259790026415,-0.34638961149413916,11.340277135986147,-31.611967160729826,0.8718912932737954,8,0.529998779296875,1.5550003051757812,1.5274982452392578,4.604999542236328,-1.3900032043457031,0,-0.061200716247036824,2.013336181640644,43.06999969482422,-3.324332683801924,43.709999084472656,-1.5500044504914732,43.099998474121094,-0.061200716247036824
3821,2020-09-01,41.86000061035156,42.90999984741211,41.29999923706055,42.65999984741211,688800.0,-0.022191093960864827,1.476925469574837,-79.98283752860412,40.24391315517288,44.94405062527072,1.2121023531291186,1.4626289781266593,1.6617546033875286,5.7352650982115705,15.108794145334075,1.6100006103515625,-0.6156254916125619,-1.369999504089357,-2.928217067697318,0.18821805951860426,-2.149108285893334,-0.5908907222853799,2.6699981689453196,17.337506274173986,-26.658030830506522,0.77910878180398,9,1.0549983978271484,2.0799999237060547,2.5625,5.5149993896484375,-0.7299995422363352,1,-0.03177261852991431,-1.8837139156508933,42.810001373291016,2.013336181640644,43.06999969482422,-3.324332683801924,43.709999084472656,-0.03177261852991431
3822,2020-09-02,43.58000183105469,43.77000045776367,41.86000061035156,41.86000061035156,498600.0,0.04108937399962165,-1.2209284789127233,-2.150003576282097,53.846163953093686,46.3158461432222,-0.3923960906872139,-0.41738715888124744,-0.1619640123420254,4.073751174261204,16.245097842142314,1.9099998474121094,-0.56082526638464,0.4380016326904297,-0.7801696213543821,1.6561728867352414,-0.17108399433197974,1.0470872597128391,0.885396957397468,80.28177716527712,33.665116527136476,0.6090856270224067,9,-0.6650028228759766,0.3599987030029297,0.6049985885620117,3.7949981689453125,-3.2800025939941406,2,-0.06149610354688051,1.476925469574837,41.86000061035156,-1.8837139156508933,42.810001373291016,2.013336181640644,43.06999969482422,-0.06149610354688051
3823,2020-09-03,43.08000183105469,44.47000122070313,42.7400016784668,43.5,372600.0,-0.011473152340340298,-2.145458076418909,-0.2441848086442753,47.86621195368335,46.83388106549042,0.2288680605713651,-0.001748646387582653,0.2943920311589565,4.58234267411072,16.461557570800878,1.7299995422363352,-0.4452527945593374,-0.008498382568362217,-1.1304565273728215,1.113459762236097,-0.5694774549705954,0.552480689833871,-1.7800025939941406,56.151466250780565,11.367176054213964,0.5609790724022303,9,-0.16500282287597656,0.8599987030029297,1.0224981307983398,4.2949981689453125,-1.9900016784667969,3,-0.03597964219770455,-1.2209284789127233,43.58000183105469,1.476925469574837,41.86000061035156,-1.8837139156508933,42.810001373291016,-0.03597964219770455
3824,2020-09-04,42.81999969482422,43.41999816894531,42.4900016784668,43.41999816894531,387600.0,-0.006035332525056725,2.099996185293033,1.4285740236148956,47.70114186544733,47.83809820460711,0.5182913011865367,0.23651336870042883,0.6064443006280129,4.850469683906745,16.118849448200997,0.9299964904785156,-0.3322720912313102,-0.24700050354003622,-1.3724027201312552,0.8784017130511828,-0.8097016118356422,0.3157006047555697,-1.4566004180908223,47.949511249739665,4.06710508296657,0.5627011082956093,9,0.09499931335449219,1.1200008392333984,0.9150009155273438,4.555000305175781,-2.1599998474121094,4,-0.03806634936319875,-2.145458076418909,43.08000183105469,-1.2209284789127233,43.58000183105469,1.476925469574837,41.86000061035156,-0.03806634936319875
3825,2020-09-08,42.11999893188477,42.849998474121094,41.88999938964844,42.849998474121094,531000.0,-0.016347519101548635,1.630136127296005,1.216668997876468,46.94569754987805,48.24986528011432,1.0601366035330813,0.9721817998365125,1.3279006201299879,5.4891419891376,15.68380747572915,0.9599990844726562,-0.23053954050994463,-0.9380012512206974,-2.0917520340197555,0.21574953157836063,-1.514876642620223,-0.36112585982117196,-0.6944676162719787,25.867482072739296,-20.548438025580264,0.5768753913995289,9,0.7950000762939382,1.8200016021728445,1.3400020599365163,5.255001068115227,-2.129997253417976,1,-0.022079779885079365,2.099996185293033,42.81999969482422,-2.145458076418909,43.08000183105469,-1.2209284789127233,43.58000183105469,-0.022079779885079365
3826,2020-09-09,41.20000076293945,42.45000076293945,40.790000915527344,42.2599983215332,533500.0,-0.021842312257251306,1.3055514347475947,1.4520523606720284,42.871898343090116,48.20285312149431,1.673251731676018,1.8176137596335948,2.257172057072964,6.347747226170178,15.441211303791261,1.6599998474121094,-0.20251509400927148,-1.7514993667602567,-3.163795060279881,-0.3392036732406325,-2.457647213520069,-1.0453515200004446,3.270000457763679,11.141299277488082,-37.71381880600466,0.7061478467598108,9,1.4300003051757812,2.4850006103515625,2.260000228881836,6.174999237060547,-1.5100021362304759,2,0.005339742765338773,1.630136127296005,42.11999893188477,2.099996185293033,42.81999969482422,-2.145458076418909,43.08000183105469,0.005339742765338773
3827,2020-09-10,41.09000015258789,41.56999969482422,40.88999938964844,41.13000106811523,350500.0,-0.002669917677538325,-2.0908933277847135,0.03773679967754267,42.916242756711924,47.076836944472575,1.6406857272195268,1.8483220473147597,2.3286139032277333,6.396529029077207,15.813847150235324,0.6800003051757812,-0.21009297853224496,-1.751000022888185,-3.3779944483614273,-0.12400559741494277,-2.564497235624806,-0.9375028101515639,3.306401062011723,8.152152504949761,-42.7979704347775,0.813497212736621,9,1.5400009155273438,2.595001220703125,3.1700000762939453,6.284999847412109,-0.8400001525878906,3,0.000973495141854297,1.3055514347475947,41.20000076293945,1.630136127296005,42.11999893188477,2.099996185293033,42.81999969482422,0.000973495141854297
3828,2020-09-11,40.47000122070313,41.599998474121094,40.459999084472656,41.16999816894531,265600.0,-0.01508880334831808,-2.1666596024244478,17.499523173758416,37.15456395122971,45.05789599885054,1.9587411138347122,2.3991557094310565,2.92268688079632,6.950922678953624,15.95816229075413,1.1399993896484375,-0.32233047321447117,-2.2489990234374915,-4.189860037543575,-0.3081380093314081,-3.2194295304905367,-1.2785685163844462,3.854271987915034,0.3379101123018693,-48.94853966458893,0.9704305070530432,9,1.9949989318847585,3.0499992370605398,3.887497901916497,6.904998779296868,-0.1399993896484446,4,-0.004200691339629081,-2.0908933277847135,41.09000015258789,1.3055514347475947,41.20000076293945,1.630136127296005,42.11999893188477,-0.004200691339629081
3829,2020-09-14,40.4900016784668,41.0,40.31999969482422,40.52999877929688,282800.0,0.0004942045258311545,-2.578938914822065,0.05713896457766741,31.243010304381215,43.42098264807647,1.7145883066666414,2.262003534958268,2.8777478851263965,6.8748265238372355,15.99208338443599,0.6800003051757812,-0.36148023467850976,-2.080998611450198,-4.227671195984286,0.06567397308388934,-3.154334903717242,-1.0076623191831544,3.6797005651855486,6.71944923585395,-34.729994730176585,1.0733362922670444,9,1.904998779296875,1.93499755859375,4.212498664855957,6.884998321533203,-0.5600013732910156,0,0.014818435397600416,-2.1666596024244478,40.47000122070313,-2.0908933277847135,41.09000015258789,1.3055514347475947,41.20000076293945,0.014818435397600416
3830,2020-09-15,39.209999084472656,40.88000106811523,39.0,40.45000076293945,962400.0,-0.03161280664196331,-1.2650617360550886,31.002288984257724,24.05323706400405,41.6220186379466,2.715825949841026,3.4005303511469975,4.112910731333912,8.081459797743904,16.49387210665704,1.8800010681152273,-0.5887111473076345,-3.160501098632814,-5.754424612006773,-0.5665775852588553,-4.45746285531979,-1.8635393419458381,4.728721006249998,6.08692863863989,-27.293047651242183,1.2969617566869789,9,2.5250015258789062,2.5550003051757812,5.312501907348633,8.165000915527344,1.0400009155273438,1,0.0369803824737569,-2.578938914822065,40.4900016784668,-2.1666596024244478,40.47000122070313,-2.0908933277847135,41.09000015258789,0.0369803824737569
3831,2020-09-16,38.81999969482422,39.310001373291016,37.81999969482422,39.18999862670898,1097900.0,-0.009946426900144467,3.885215966580993,0.29838583149519976,26.169280738674615,38.546809391900034,2.9382395210592307,3.676597196649027,4.453258697951178,8.377193990537066,16.721808283427688,1.4900016784667969,-0.8217089202657775,-3.3585004806518555,-6.393213673409825,-0.3237872878938859,-4.875857077030844,-1.8411438842728671,4.7236227886406255,26.455034998344946,-5.846282836242178,1.517356596378986,9,2.325000762939453,2.354999542236328,5.570001602172852,8.555000305175781,2.0699996948242188,2,0.03013915489027097,-1.2650617360550886,39.209999084472656,-2.578938914822065,40.4900016784668,-2.1666596024244478,40.47000122070313,0.03013915489027097
3832,2020-09-17,39.5,40.25,38.400001525878906,38.81999969482422,721500.0,0.0175167519454269,-1.4342138945635425,-1.837843968121446,26.740344393282058,36.19949077407767,1.8088475031648414,2.9028504643012027,3.720168803003425,7.577983147946711,16.890642421275246,1.8499984741210938,-0.960313912051987,-2.5245000839233427,-5.778126039119535,0.7291258712728492,-4.151313061521442,-0.8976871063252432,3.4712602046007817,44.44446687065548,15.527743184475263,1.6268129775980968,9,1.1199989318847656,1.6749992370605469,4.875,7.875,2.6500015258789062,3,0.00481009181541725,3.885215966580993,38.81999969482422,-1.2650617360550886,39.209999084472656,-2.578938914822065,40.4900016784668,0.00481009181541725
3833,2020-09-18,39.2599983215332,39.5099983215332,38.38999938964844,39.5,872500.0,-0.006075991859918917,7.615432017254281,-0.3529434864073422,27.97688427185851,34.00790659701225,1.6203994035253473,3.047047823882515,3.9196388675191756,7.680041648616935,16.917997793124393,1.1199989318847656,-0.9901737007338554,-2.604501724243164,-6.075424525495052,0.8664210770087237,-4.339963124869108,-0.8690403236172202,3.1961358320899222,45.28297133699128,16.37078548075911,1.7354614006259457,9,1.0750007629394531,1.9150009155273438,5.115001678466797,8.115001678466797,1.520000457763679,4,0.02521654917962146,-1.4342138945635425,39.5,3.885215966580993,38.81999969482422,-1.2650617360550886,39.209999084472656,0.02521654917962146
3834,2020-09-21,40.27999877929688,40.27999877929688,38.58000183105469,38.88999938964844,523700.0,0.025980654645220147,1.4460398485097827,-5.79162361916875,36.556851308407715,32.85359034795999,0.2259730401488298,1.912451053523931,2.8440108558006827,6.538763845801768,17.162594211718883,1.6999969482421946,-1.274189788946444,-1.4495012283325153,-4.947666284745537,2.0486638280805067,-3.1985837565390227,0.2995812998739922,1.7125219284463498,80.39209086455254,47.22241357230395,1.7490825282065108,9,-0.14499855041504617,0.8950004577636648,4.095001220703118,6.980001449584954,0.02000045776366477,0,0.0012413866254510353,7.615432017254281,39.2599983215332,-1.4342138945635425,39.5,3.885215966580993,38.81999969482422,0.0012413866254510353
3835,2020-09-22,39.86000061035156,40.9900016784668,39.81999969482422,40.29999923706055,455800.0,-0.010426965781369146,-3.500003667974911,-0.3165459136066727,38.73874493092308,32.39435107994143,0.32595472994128727,2.1280981507669594,3.2368487014526934,6.839878702841659,17.918880599325348,1.1700019836425781,-1.494587680943269,-1.670499420166017,-5.1155661122348945,1.7745672719028605,-3.393032766200456,0.052033925868421704,1.7152679960997688,64.35330091444374,27.975525090023666,1.722533346034438,9,-0.15000152587890625,1.3149986267089844,4.5149993896484375,6.694999694824219,-0.4099998474121094,1,0.0017561388297129277,1.4460398485097827,40.27999877929688,7.615432017254281,39.2599983215332,-1.4342138945635425,39.5,0.0017561388297129277
3836,2020-09-23,38.650001525878906,40.41999816894531,38.47999954223633,40.09000015258789,383700.0,-0.030356223430624385,-1.179770561295452,3.272734366194741,20.549589680905456,29.90916740485182,1.2697218339854004,3.051118128158734,4.352841782777531,7.939836307158934,19.40840577264356,1.9399986267089844,-1.7512497552895283,-2.598998641967775,-6.018077811563444,0.8200805276278942,-4.308538226765613,-0.8894590571699368,2.549740189409711,10.000073359498222,-19.963917759679333,1.7095395847978359,9,1.05999755859375,2.5249977111816406,5.724998474121094,7.664999008178711,0.15999984741210938,2,0.04139711283193037,-3.500003667974911,39.86000061035156,1.4460398485097827,40.27999877929688,7.615432017254281,39.2599983215332,0.04139711283193037
3837,2020-09-24,38.7599983215332,39.31999969482422,38.0,38.70000076293945,786100.0,0.0028459713146620214,1.2372870397310316,-0.041665010980510585,22.932307284877112,28.32891666414598,0.8878204754002965,2.7397782195955074,4.164942689937568,7.715807702299358,20.53951392868613,1.3199996948242188,-1.9722636576008625,-2.2720018386840835,-5.746878334565039,1.2028746571968725,-4.009440086624565,-0.5345635907436019,2.2300033569335938,25.4179897960095,-1.1825088039872433,1.7374382479404795,9,0.6500015258789062,2.4150009155273438,5.615001678466797,7.555002212524414,0.0800018310546875,3,0.054953590308385314,-1.179770561295452,38.650001525878906,-3.500003667974911,39.86000061035156,1.4460398485097827,40.27999877929688,0.054953590308385314
3838,2020-09-25,39.7400016784668,39.81999969482422,38.5099983215332,38.83000183105469,304700.0,0.025283885432707764,1.4486101257428885,15.167281281790437,32.298863527244166,28.446233688908528,-0.2309051702671212,1.525306083952465,3.1235885177534897,6.621363757301708,21.582925496705577,1.3100013732910156,-2.0682008769886338,-1.093498611450194,-4.372287845975066,2.1852906230746783,-2.7328932287126264,0.5458960058122386,0.932999801635745,58.194003401330164,32.877361088217455,1.6393946172624352,9,-0.33500099182128906,1.43499755859375,4.064997673034668,6.57499885559082,-0.5900001525878906,4,0.06064418081587486,1.2372870397310316,38.7599983215332,-1.179770561295452,38.650001525878906,-3.500003667974911,39.86000061035156,0.06064418081587486
3839,2020-09-28,40.38000106811523,40.63999938964844,39.75,39.75,436100.0,0.01610466438392777,-1.8253900975470934,0.6923089821463676,39.93056720666999,30.210381482538075,-0.9925235233578178,0.7098396240839691,2.4471082940372995,5.875071999054313,21.980256748356705,0.8999977111816406,-2.1533258082417746,-0.3189992904663157,-3.4277850353652326,2.789786454432601,-1.8733921629157777,1.2353935819831463,-2.5600013732910085,79.5986532467646,52.10647627333189,1.5543928724494598,9,-0.9750003814697195,0.7949981689453196,3.375000000000007,5.93499946594239,-0.43000030517577414,0,0.009905837062929246,1.4486101257428885,39.7400016784668,1.2372870397310316,38.7599983215332,-1.179770561295452,38.650001525878906,0.009905837062929246
3840,2020-09-29,40.18999862670898,40.63999938964844,39.599998474121094,40.59000015258789,520900.0,-0.004705359989608304,3.160003662109375,-0.6349219804905998,43.61566581145465,32.14886871284697,-0.7251459251013657,0.730971210386933,2.6118545416467,5.963783344921531,22.35884912327691,1.0400009155273438,-2.1335692119836835,-0.3780015945434627,-3.3290457842588808,2.5730425951719553,-1.8535236894011717,1.0975205003142463,-2.3135989379882744,82.95451261451292,51.18840605465514,1.47552209485771,9,-0.6949977874755788,0.9850006103515696,3.565002441406257,5.760002136230476,-1.5799980163574148,1,0.002737014533721993,-1.8253900975470934,40.38000106811523,1.4486101257428885,39.7400016784668,1.2372870397310316,38.7599983215332,0.002737014533721993
3841,2020-09-30,40.52999877929688,40.66999816894531,40.310001373291016,40.5,716900.0,0.008459819960330961,1.3225782634376846,-0.07499666215264189,46.56018947884419,34.351073722353874,-0.8907453234244116,0.3016895630328946,2.2316526935479573,5.473942656302377,21.90893016538271,0.47999954223633523,-2.057685523157346,0.028498649597175074,-2.8592204450838494,2.9162177442781996,-1.4153608977433407,1.4723581969376909,-2.5983270965576253,94.7565735708451,57.52477957229697,1.4438595473405125,9,-1.0349979400634837,0.6450004577636648,3.2250022888183523,4.595001220703118,-1.6299972534179759,2,-0.026646880061321432,3.160003662109375,40.18999862670898,-1.8253900975470934,40.38000106811523,1.4486101257428885,39.7400016784668,-0.026646880061321432
3842,2020-10-01,40.900001525878906,40.900001525878906,39.790000915527344,40.599998474121094,618200.0,0.00912910825872082,6.399928793042063,10.000508646996614,52.72496782409662,37.100860783713664,-1.1636429314453025,-0.2944850466082798,1.8262083901821597,4.971175915496694,22.348700538883843,1.1100006103515625,-1.7625495611005135,0.5325014114379911,-1.9777884863607866,3.042791309236769,-0.7226435374613942,1.7876463603373764,-2.8587967836914103,100.0,55.7012698312076,1.2551449488993875,10,-1.4050006866455078,0.2749977111816406,2.91249942779541,4.224998474121094,-4.600002288818359,3,-0.05110024632310761,1.3225782634376846,40.52999877929688,3.160003662109375,40.18999862670898,-1.8253900975470934,40.38000106811523,-0.05110024632310761
3843,2020-10-02,41.52999877929688,41.84000015258789,40.65999984741211,40.65999984741211,605600.0,0.015403355254628881,-1.7126477100826518,2.8999669396266956,56.11762725936566,39.274280333820094,-1.606744414931093,-1.1031159226381035,1.1454376787969593,4.208814123156927,23.134177261871006,1.1800003051757812,-1.4517986666035583,1.2399988174438548,-0.998703820121122,3.4787014550088315,0.12064749866136282,2.3593501362263467,-3.3172662300879026,86.1606633481099,35.575496867025706,1.11935131878249,10,-1.6099987030029368,-0.38499832153321023,2.3225021362304616,3.595001220703118,-6.289997100830085,4,-0.06477242248439419,6.399928793042063,40.900001525878906,1.3225782634376846,40.52999877929688,3.160003662109375,40.18999862670898,-0.06477242248439419
3844,2020-10-05,41.18999862670898,41.86999893188477,40.93999862670898,41.45000076293945,466600.0,-0.008186856792237629,-1.4473623450283508,-0.298853397057862,63.09523268892198,41.98055675137553,-1.2561874683944083,-0.9396699774630903,1.4357918639615619,4.416961004074061,23.780320149839397,0.9300003051757955,-1.184954241315289,0.9814987182617116,-0.9696010469798821,2.9325984835033054,0.005948835640914751,1.9570486008825085,-2.6870846692296837,70.04404546042662,13.258841882371058,0.975549882620796,10,-1.2549991607665945,-0.044998168945305395,2.6625022888183665,3.9350013732910227,-3.4199981689453054,0,-0.049526515388307546,-1.7126477100826518,41.52999877929688,6.399928793042063,40.900001525878906,1.3225782634376846,40.52999877929688,-0.049526515388307546
3845,2020-10-06,41.18999862670898,41.650001525878906,40.83000183105469,41.22999954223633,348600.0,0.0,-1.157909530788845,0.15384841104494815,66.52718463182848,47.0891784125892,-1.1708103275313704,-1.0676548542192066,1.365779600768306,4.290475366083939,24.083442015186186,0.8199996948242188,-0.9072111055305498,1.0279987335204979,-0.7695739037711391,2.825571370812135,0.12921241487467938,1.9267850521663163,-2.3503761717891365,67.30764645792125,6.409693708692501,0.8987863186458194,10,-1.2549991607665945,-0.044998168945305395,2.6625022888183665,3.9350013732910227,-2.5499992370605398,1,-0.030104343411302414,-1.4473623450283508,41.18999862670898,-1.7126477100826518,41.52999877929688,6.399928793042063,40.900001525878906,-0.030104343411302414
3846,2020-10-07,41.41999816894531,41.95000076293945,41.060001373291016,41.45000076293945,452000.0,0.005583868655125279,-1.3733437771798562,0.7500476826243184,64.28569806676617,51.68399961057687,-1.0801544259213713,-1.3495181753543974,1.060226852018772,3.932766113662126,23.64440911731757,0.8899993896484375,-0.7663247518344463,1.2469984054565444,-0.5797740718570168,3.0737708827701056,0.33361216679976025,2.1603846441133285,-2.27733806632898,75.46284113727437,11.967947075252546,0.9133862386567811,10,-1.1899986267089844,-0.2749977111816406,2.4325027465820312,3.6450023651123047,-2.4399986267089844,2,-0.06784156646101802,-1.157909530788845,41.18999862670898,-1.4473623450283508,41.18999862670898,-1.7126477100826518,41.52999877929688,-0.06784156646101802
3847,2020-10-08,41.13000106811523,41.77000045776367,40.95000076293945,41.72999954223633,298900.0,-0.007001378890632348,1.411762725936564,19.998219961856563,63.81095770924201,55.18534340857663,-0.46781372511893693,-1.1134582353084923,1.2742566234928816,4.109953840625671,23.210804019061015,0.8199996948242188,-0.625040651941525,0.9550012588500891,-0.8760810083046593,2.7860835260048376,0.03946012527271847,1.8705423924274598,-1.650460086260118,36.43417729753971,-28.151389329189847,0.9155411335773738,10,-0.35500144958495383,0.014999389648444605,2.297498703002937,3.9200000762939524,-2.1399993896484304,3,-0.05421831957998802,-1.3733437771798562,41.41999816894531,-1.157909530788845,41.18999862670898,-1.4473623450283508,41.18999862670898,-0.05421831957998802
3848,2020-10-09,40.29999923706055,41.20000076293945,40.20000076293945,41.02999877929688,325600.0,-0.02017996132993327,-1.1505457498779703,1.2166689978764773,50.15197920815435,56.32105585318601,0.5028584112820198,-0.3128874494219076,2.024817181828759,4.825645457674057,22.694285088101363,1.0,-0.21284722513886578,0.13349952697753764,-1.693390252698201,1.9603893066532763,-0.7799453628603317,1.046944416815407,-0.524003081475314,5.714198521205357,-54.522627542172394,0.9134448898378683,10,0.47500038146972656,0.845001220703125,3.127500534057617,4.275001525878906,-0.9300003051757741,4,-0.09925558500560794,1.411762725936564,41.13000106811523,-1.3733437771798562,41.41999816894531,-1.157909530788845,41.18999862670898,-0.09925558500560794
3849,2020-10-12,41.09000015258789,41.400001525878906,40.18999862670898,40.18999862670898,456900.0,0.019603000756408084,-1.6888907726867872,-1.232879575679981,58.8489165986516,58.013639273985675,-0.19650207337062398,-1.1126809698092615,1.172265992923954,3.9238095942041866,22.00236861812796,1.210002899169929,0.20155052393529616,0.893500518798831,-0.9749888459277969,2.761989883525459,-0.04074416356448296,1.827745201162145,-1.0531234441201534,51.13638826635244,-8.225311558798637,0.9342446823633132,10,-0.2199993133544922,-0.470001220703125,2.3374996185302734,3.3199996948242188,-2.479999542236328,0,-0.14237036876118514,-1.1505457498779703,40.29999923706055,1.411762725936564,41.13000106811523,-1.3733437771798562,41.41999816894531,-0.14237036876118514
3850,2020-10-13,40.65999984741211,41.5,40.5099983215332,40.97999954223633,517300.0,-0.01046484068091924,-2.193539654217683,-0.35555461365659025,66.28847386809554,60.20567087279137,0.3432785124604436,-0.5992018122676583,1.5244031539163032,4.2426502876246275,20.533275989799833,0.9900016784667969,0.47958299434763774,0.3910001754760728,-1.4281941752742497,2.2101945262263953,-0.5185969998990885,1.300597350851234,-0.4700012207031321,26.704582399528658,-37.29406972534868,0.9095971753751604,10,0.21000099182128906,-0.3250007629394531,2.7674999237060547,3.0800018310546875,-2.3800010681152273,1,-0.07107721103034825,-1.6888907726867872,41.09000015258789,-1.1505457498779703,40.29999923706055,1.411762725936564,41.13000106811523,-0.07107721103034825
3851,2020-10-14,39.9900016784668,40.93999862670898,39.97999954223633,40.540000915527344,337300.0,-0.016478066194285934,-2.3683971008479032,1.7187492549412298,59.138207603316985,60.918253070482535,1.0377536087273427,0.17174995444622,2.0597575886889032,4.789279094707133,18.596567015696603,0.9599990844726491,0.6230762888160726,-0.33749809265136577,-2.0314357117204054,1.3564395264176738,-1.1844669021858891,0.5094707168831576,1.9599990844726562,0.5587782745642935,-65.49783662226433,0.8469688095345214,10,0.9749984741210938,0.14499855041503906,3.437498092651367,3.75,-0.8500022888183594,2,-0.03375849542775311,-2.193539654217683,40.65999984741211,-1.6888907726867872,41.09000015258789,-1.1505457498779703,40.29999923706055,-0.03375849542775311
3852,2020-10-15,39.68999862670898,39.959999084472656,39.400001525878906,39.75,534800.0,-0.00750195146701782,1.3333253860397842,0.10909355731418488,49.58675184681692,60.192600246866,1.2829874691502,0.5130198543580278,2.226269489573049,4.953016196210541,17.60690194956028,0.5900001525878906,0.7351136021273987,-0.6470010757446332,-2.32343927911554,1.0294371276262737,-1.4852201774300866,0.19121802594082027,2.2206021118164117,13.809395787844212,-51.04242330021739,0.8382191016854526,10,0.9850025177002024,0.19500160217285867,3.4675025939941477,3.9950027465820384,-0.8400001525878835,3,-0.01788861448825707,-2.3683971008479032,39.9900016784668,-2.193539654217683,40.65999984741211,-1.6888907726867872,41.09000015258789,-0.01788861448825707
3853,2020-10-16,40.25,40.70000076293945,39.45000076293945,39.650001525878906,585600.0,0.01410938253130034,-1.5,-9.999745692668407,48.911214753217486,58.61659825400995,0.5837070215250648,0.0326644969057881,1.5748950137755315,4.255907407535275,16.3014614629507,1.25,0.8126148069956685,-0.1364997863769517,-1.7357262963683127,1.4627267236144093,-0.9361130413726357,0.6631134686187323,1.560176770019531,40.47614722562316,-21.58041939034475,0.7996132549956815,10,0.4250011444091797,-0.36499977111816406,2.907501220703125,3.4350013732910156,-1.0200004577636719,4,-0.03130430612504853,1.3333253860397842,39.68999862670898,-2.3683971008479032,39.9900016784668,-2.193539654217683,40.65999984741211,-0.03130430612504853
3854,2020-10-19,40.33000183105469,40.709999084472656,40.0099983215332,40.41999816894531,631500.0,0.001987623131793459,1.0895602268327678,-0.14999427793954961,51.19456568793071,56.9129739269102,0.4122368189616168,-0.04574450087466175,1.431579971226327,4.0276524608437825,15.633033877218105,0.7000007629394531,0.8042977517644303,-0.05899810791015625,-1.657679823569275,1.5396836077489624,-0.8583389657397191,0.7403427499194066,1.383767929199216,44.28576099632699,-14.502460525791314,0.7993408578295603,10,0.3449993133544922,-0.44500160217285156,2.6624984741210938,3.1899986267089844,0.3299980163574219,0,-0.02380369093935175,-1.5,40.25,1.3333253860397842,39.68999862670898,-2.3683971008479032,39.9900016784668,-0.02380369093935175
3855,2020-10-20,39.93000030517578,40.7400016784668,39.77000045776367,40.61999893188477,514800.0,-0.009918212440320318,1.0860148895588506,7.6669633774161525,44.93245028333118,54.76261306208409,0.6869520034620891,0.3792125371056727,1.792940901304398,4.268544263305387,15.600715001197907,0.970001220703125,0.6948335300343018,-0.46249961853027344,-2.0566049250431675,1.1316056879826206,-1.259552271786717,0.33455303472617004,1.6912187257031235,34.41556993913829,-19.004033525095004,0.7970526532564456,10,0.6550006866455078,-0.04500007629394531,2.479999542236328,3.520000457763672,0.5400009155273509,1,-0.03305784334424655,1.0895602268327678,40.33000183105469,-1.5,40.25,1.3333253860397842,39.68999862670898,-0.03305784334424655
3856,2020-10-21,40.25,40.43000030517578,39.709999084472656,39.709999084472656,485700.0,0.008014016838931548,-1.6666666666666667,-0.7826115801170868,44.463362676811506,52.612880280702925,0.20510354578681955,0.19523659649874503,1.4040172073548547,3.778662942740276,14.842090227041101,0.720001220703125,0.5495485350934572,-0.22249984741210938,-1.5933675338498432,1.1483678390256244,-0.9079336906309763,0.46293399580675754,1.2823703306789014,63.43271472615316,15.248189996612531,0.6854338432188664,10,0.20000076293945312,-0.36499977111816406,1.5,2.5400009155273438,-0.22999954223632812,2,-0.048944129706909756,1.0860148895588506,39.93000030517578,1.0895602268327678,40.33000183105469,-1.5,40.25,-0.048944129706909756
3857,2020-10-22,40.88999938964844,40.93999862670898,39.88999938964844,40.27000045776367,376700.0,0.015900605953998337,1.9166750554987848,1.1481442235691377,44.55783283854758,51.99130846185772,-0.5280504314001107,-0.29197636128157,0.702076825108989,2.9948892494430055,13.613601155256895,1.0499992370605398,0.3854669114622382,0.3109994888305678,-0.807398865893667,1.4293978435548027,-0.2481996885315496,0.8701986661926853,0.5570761888384652,96.64434169495738,51.06328107313417,0.5591991773621168,10,-0.4399986267089844,-0.9149990081787109,0.2700004577636719,1.3100013732910156,0.24000167846678977,3,-0.04279775069996761,-1.6666666666666667,40.25,1.0860148895588506,39.93000030517578,1.0895602268327678,40.33000183105469,-0.04279775069996761
3858,2020-10-23,42.150001525878906,42.310001373291016,40.83000183105469,41.11999893188477,364800.0,0.03081443274732476,1.192588197064101,1.6612973684696155,57.05883771901532,51.792410808564796,-1.6740798684452187,-1.4357832890315407,-0.5939292883448815,1.620771052877629,12.698305546200238,1.4799995422363281,0.2536338897991044,1.4505016326904325,0.20107281119712184,2.6999304541837432,0.8257872219437772,2.075216043437088,-2.75,93.8461651322305,49.23789928988299,0.6247144107466559,10,-1.2950000762939453,-1.9950008392333984,-1.25250244140625,0.049999237060546875,-1.1100006103515625,4,-0.07829188451468272,1.9166750554987848,40.88999938964844,-1.6666666666666667,40.25,1.0860148895588506,39.93000030517578,-0.07829188451468272
3859,2020-10-26,40.77999877929688,42.38999938964844,40.41999816894531,42.099998474121094,366500.0,-0.03250302958449203,1.0736838301135976,-1.2815498742634523,47.49082395963252,49.703783040957795,-0.39412130207184504,-0.03612960837957502,0.7059990984783013,2.8819031694186847,12.265111729772238,1.970001220703125,0.10505167120729197,0.06049900054932067,-1.1801709770192659,1.3011689781179072,-0.5598359882349726,0.6808339893336139,-1.3217972564697362,39.92535720080989,-1.7367547560833927,0.620334988784294,10,0.11500167846678977,-0.5849990844726634,-0.024999618530280543,1.420001983642571,-0.4199981689453196,0,-0.038008810285876105,1.192588197064101,42.150001525878906,1.9166750554987848,40.88999938964844,-1.6666666666666667,40.25,-0.038008810285876105
3860,2020-10-27,40.29999923706055,41.58000183105469,40.290000915527344,40.66999816894531,494600.0,-0.011770464850529128,-5.615464371301414,0.2803022859289672,43.34918258198533,47.94944692747651,0.032901855671084945,0.47698891354016126,1.1163165699350515,3.2598335919607564,11.679744433110416,1.2900009155273438,0.11739036865174768,-0.4250005722045884,-1.656730096140393,0.8067289517312162,-1.0408653341724872,0.19086418976331032,-0.7245257995605527,22.014928559838072,-14.736632775941619,0.6158647619679007,10,0.595001220703125,-0.10499954223632812,0.35500049591064453,1.9000015258789062,0.6800003051757812,1,0.00893301779570499,1.0736838301135976,40.77999877929688,1.192588197064101,42.150001525878906,1.9166750554987848,40.88999938964844,0.00893301779570499
3861,2020-10-28,39.45000076293945,40.29999923706055,39.36000061035156,39.93999862670898,527900.0,-0.02109177395069084,-1.8059737183720876,1.324322373779532,40.645889477565575,46.956017775337465,0.8920548813871463,1.30904343657933,1.9033725034818687,3.96601764183589,11.313786223154843,0.9399986267089844,-0.030559479946163037,-1.220999145507811,-2.5771373216937903,0.13513903067816813,-1.8990682336008007,-0.5429300574148215,2.9399986267089844,2.9703032622599133,-32.42427766595738,0.6780690880929903,10,1.4249992370605469,0.7449989318847656,0.9924983978271484,2.75,2.1499977111816406,2,0.02585552441159633,-5.615464371301414,40.29999923706055,1.0736838301135976,40.77999877929688,1.192588197064101,42.150001525878906,0.02585552441159633
3862,2020-10-29,38.810001373291016,39.5,38.4900016784668,39.33000183105469,390900.0,-0.01622305138837088,1.348842057637629,1.061230050603363,41.52448000388848,46.13526946985647,1.5579326340441426,1.8808702311885312,2.4742737346354247,4.462609487259044,10.832221543764048,1.0099983215332031,-0.22323911091695692,-1.7564985275268583,-3.3411781299765053,-0.1718189250772113,-2.5488383287516783,-0.9641587263020384,3.5193980407714847,8.205125195503351,-29.6655670240956,0.7923398012248227,10,1.6299991607666016,1.3849983215332031,1.632497787475586,3.3899993896484375,3.1699981689453125,3,0.031177506870828875,-1.8059737183720876,39.45000076293945,-5.615464371301414,40.29999923706055,1.0736838301135976,40.77999877929688,0.031177506870828875
3863,2020-10-30,38.84000015258789,39.45000076293945,38.540000915527344,38.70000076293945,373800.0,0.0007729651696821715,-2.956528950292737,-0.26922935847118806,35.990048541152646,44.44587867577001,1.4604765290533237,1.7275847009744822,2.3779693700131617,4.314107817621299,11.10740544642347,0.9099998474121094,-0.3264855325018914,-1.5919998168945284,-3.285262722008632,0.10126308821957508,-2.4386312694515837,-0.7453683643374731,3.335823352050781,8.97432511607935,-26.093983983236214,0.846631452557052,10,1.6000003814697266,1.6000003814697266,1.4524993896484375,3.3600006103515625,4.6300010681152415,4,0.0589598585615545,1.348842057637629,38.810001373291016,-1.8059737183720876,39.45000076293945,-5.615464371301414,40.29999923706055,0.0589598585615545
3864,2020-11-02,39.150001525878906,40.08000183105469,38.790000915527344,39.29999923706055,626300.0,0.007981497736177623,-1.9655229868677788,-1.07141689373297,40.455139733048625,43.94839972573861,1.0789529882076536,1.3248410025883004,1.987133843176487,3.9197341809670547,11.207678538079033,1.2900009155273438,-0.32283918203592066,-1.1799985885620146,-2.925958746616729,0.5659615694926998,-2.0529786675893718,-0.30701850953465737,2.878389105712891,21.359217308107777,-14.157035491545553,0.8729800790273566,11,1.289999008178711,1.289999008178711,1.139998435974121,3.049999237060547,5.129997253417976,0,0.04827584459732681,-2.956528950292737,38.84000015258789,1.348842057637629,38.810001373291016,-1.8059737183720876,39.45000076293945,0.04827584459732681
3865,2020-11-03,39.95000076293945,40.68999862670898,39.29999923706055,39.52000045776367,495800.0,0.020434207046754027,-2.1953908079240056,-2.866712443732357,49.7512383519007,44.53594146741519,0.3152400279762233,0.4502664864218673,1.086205256641037,3.04251115981112,11.04499795913533,1.539997100830071,-0.3370076375561766,-0.3179994583129897,-2.0229589410928384,1.386960024466859,-1.1704791997029105,0.5344802830769311,1.9368543105273446,66.36368680598444,25.3339364285084,0.8524797413899243,11,0.48999977111816406,0.48999977111816406,0.3399991989135742,2.25,4.290000915527344,1,0.010262824520205216,-1.9655229868677788,39.150001525878906,-2.956528950292737,38.84000015258789,1.348842057637629,38.810001373291016,0.010262824520205216
3866,2020-11-04,38.61000061035156,39.849998474121094,38.27000045776367,39.81999969482422,562000.0,-0.0335419305881709,1.4881924294579512,-2.8139493621475844,44.052878057059985,44.47983538058324,1.5624500227925964,1.653743021468415,2.2934395553488045,4.275794514924854,11.408114674723887,1.6800003051757812,-0.41074543949069664,-1.5174997329711886,-3.2847319790148575,0.24973251307248034,-2.4011158559930266,-0.6338836099493506,3.1409803273152335,14.049603712554504,-29.16658172357911,0.8836161230218348,11,1.7199993133544922,1.7199993133544922,1.7249994277954102,3.5900001525878906,4.75999832153321,2,0.06138303274849877,-2.1953908079240056,39.95000076293945,-1.9655229868677788,39.150001525878906,-2.956528950292737,38.84000015258789,0.06138303274849877
3867,2020-11-05,38.900001525878906,41.08000183105469,38.599998474121094,39.43999862670898,902400.0,0.007511031104454169,-3.350870852783215,0.4462789333972211,42.3382651581085,42.844216207149145,1.0733572637698643,1.2523170881410266,1.9093460343517066,3.872175214613634,11.373949855710558,2.4800033569335938,-0.40635813478555605,-1.1159988403320327,-2.898242981568579,0.6662453009045137,-2.007120910950306,-0.22487676971375947,2.642120582993705,22.419955879857458,-20.26943763083813,0.8911220706182715,11,1.4299983978271484,1.4299983978271484,1.4349985122680664,3.299999237060547,4.319999694824226,3,0.06940865918593775,1.4881924294579512,38.61000061035156,-2.1953908079240056,39.95000076293945,-1.9655229868677788,39.150001525878906,0.06940865918593775
3868,2020-11-06,36.29999923706055,38.93999862670898,36.27000045776367,38.77000045776367,994300.0,-0.06683810248924182,-1.1106715076655795,4.574100892220155,32.21535487272621,41.14694186415956,3.0801840592911063,3.728443639666274,4.3634383267025925,6.335899872041914,11.286956590589895,2.6699981689453054,-0.4932039047911232,-3.516001129150389,-5.944597491501575,-1.087404766799203,-4.730299310325982,-2.301702947974796,5.045795572745526,0.623675067193375,-40.1344387652758,1.2142981811755933,11,2.625001907348633,3.030000686645508,4.035000801086426,5.900001525878906,6.530002593994141,4,0.15647384089685534,-3.350870852783215,38.900001525878906,1.4881924294579512,38.61000061035156,-2.1953908079240056,39.95000076293945,0.15647384089685534
3869,2020-11-09,35.2400016784668,37.84000015258789,35.150001525878906,37.2599983215332,987000.0,-0.02920103528574025,-1.4454566892543297,0.817812001927425,30.442043493905885,39.7128152988174,3.656176607290149,4.5615770873090185,5.282832526367159,7.258938326547259,11.581804528758061,2.6899986267089844,-0.6741411596787543,-4.283498764038086,-7.38261394542058,-1.1843835826555917,-5.8330563547293295,-2.7339411733468424,5.840000152587891,1.5177090717742008,-38.38857152665242,1.5495575906912464,11,2.875,3.529998779296875,5.292498588562012,6.959999084472656,7.289997100830085,0,0.2335414060795924,-1.1106715076655795,36.29999923706055,-3.350870852783215,38.900001525878906,1.4881924294579512,38.61000061035156,0.2335414060795924
3870,2020-11-10,37.77000045776367,38.18000030517578,35.189998626708984,35.459999084472656,1749600.0,0.07179337851288525,-1.09824510681813,-1.1435669367174663,41.26760771482184,39.78189510295698,0.8152932470200653,1.9014541236449531,2.6471120636995593,4.609932314512612,11.89576089346658,2.990001678466797,-1.0191923658186113,-1.6090000152587862,-4.754154091847198,1.5361540613296256,-3.181577053552992,-0.0364229769645803,2.717001342773436,44.182104503401064,6.952196888825689,1.5725770382942061,11,0.345001220703125,1.0,2.7699995040893555,4.430000305175781,4.599998474121101,1,0.17235896856323896,-1.4454566892543297,35.2400016784668,-1.1106715076655795,36.29999923706055,-3.350870852783215,38.900001525878906,0.17235896856323896
3871,2020-11-11,38.63999938964844,38.84000015258789,37.36999893188477,37.77000045776367,840100.0,0.02303412553191908,1.3149617178746926,0.37662269033428947,42.20374236862294,39.857368699038595,-0.20303925543603896,0.975125918135987,1.7099472095939205,3.6349959317421323,11.649129821197027,1.470001220703118,-1.1846702308419594,-0.6715009689331026,-3.8193873811557637,2.4763854432895585,-2.245444175044433,0.9024422371782279,1.313302383422851,58.85324931136034,27.935171441489373,1.5739432061113323,11,-0.5249977111816406,0.13000106811523438,1.9000005722045898,3.5600013732910156,3.4000015258789062,2,0.14492759775556796,-1.09824510681813,37.77000045776367,-1.4454566892543297,35.2400016784668,-1.1106715076655795,36.29999923706055,0.14492759775556796
3872,2020-11-12,38.97999954223633,39.459999084472656,38.2599983215332,38.43000030517578,1253600.0,0.008799175930602532,-1.6966212190699888,0.6321838072479337,38.267940867949626,40.11046784646047,-0.5770748159293007,0.6105082013898624,1.2498978868038009,3.204222829518315,10.820095326973249,1.2000007629394531,-1.2794065082628805,-0.2960008621215806,-3.4419280209959524,2.849926296752791,-1.8689644415587665,1.2769627173156053,0.49297220611572357,88.86311336118389,63.182547113278105,1.5729635794371848,11,-0.8649978637695312,-0.20999908447265625,1.7075004577636719,3.220001220703125,3.0800018310546875,3,0.11262184302726097,1.3149617178746926,38.63999938964844,-1.09824510681813,37.77000045776367,-1.4454566892543297,35.2400016784668,0.11262184302726097
3873,2020-11-13,38.9900016784668,39.83000183105469,38.310001373291016,39.290000915527344,598600.0,0.00025659662257382365,1.2028975091151843,-0.5454539149251971,42.63375539905349,40.35253625379435,-0.6297908347149246,0.5283594415077744,1.1336066127868492,3.1362749933131795,10.592177574591446,1.5200004577636719,-1.2855962687370237,-0.22299880981445597,-3.3371030332289564,2.8911054136000445,-1.7800509215217062,1.3340533018927943,-3.8400001525878906,82.05127996126616,55.769534529575495,1.557052111707252,11,-0.875,-0.220001220703125,1.9699983596801758,3.2099990844726562,2.799999237060547,4,0.1084893398343314,-1.6966212190699888,38.97999954223633,1.3149617178746926,38.63999938964844,-1.09824510681813,37.77000045776367,0.1084893398343314
3874,2020-11-16,39.36999893188477,39.91999816894531,39.04999923706055,39.06999969482422,657000.0,0.00974601787790741,-4.117638479058443,-1.0000000000000238,46.14107610593025,39.95140711535319,-1.089915970980023,0.07668525722504427,0.6579262994503594,2.7492919212091422,10.339053582940865,0.9299964904785156,-1.2486826109634848,0.20499858856202025,-2.8659070048071555,3.275904181931196,-1.3304542081225676,1.7404513852466081,-4.126397399902352,88.37210802772081,59.00804555324727,1.5354527966845881,11,-1.2549972534179759,-0.5999984741211009,1.5900011062622,2.8300018310546804,3.2600021362304545,0,0.0878842517917302,1.2028975091151843,38.9900016784668,-1.6966212190699888,38.97999954223633,1.3149617178746926,38.63999938964844,0.0878842517917302
3875,2020-11-17,38.61000061035156,39.13999938964844,38.15999984741211,39.09000015258789,447700.0,-0.01930399649865644,2.3793203238557514,-1.60000254313794,46.48829228757853,40.22200869652192,-0.6034446667209039,0.7723192694607874,1.33400410611317,3.4861581382232174,10.077839440776154,1.2099990844726634,-1.1846807834642519,-0.48899974822997905,-3.547391837937468,2.56939234147751,-2.01819579308372,1.040196296623762,-3.179343212890629,48.6275313515849,15.266997303393012,1.5291960448537438,11,-0.4949989318847656,0.15999984741210938,2.1349992752075195,3.5900001525878906,4.099998474121094,1,0.10152805249877006,-4.117638479058443,39.36999893188477,1.2028975091151843,38.9900016784668,-1.6966212190699888,38.97999954223633,0.10152805249877006
3876,2020-11-18,38.27999877929688,39.09000015258789,38.2599983215332,38.810001373291016,520300.0,-0.008547055836259254,-1.9122691955053774,1.1041731238426606,47.72531030849286,40.82056926878685,-0.3633907948617008,0.9983523185182577,1.604179341348221,3.7899160885751684,9.754689886560156,0.8300018310546875,-1.200770224655642,-0.720501518249506,-3.749563853629269,2.3085608171302567,-2.2350326859393874,0.7940296494403754,-2.6697677509765754,6.818127632089841,-28.496512299543056,1.5145311676898814,11,-0.7449989318847727,0.49000167846678977,2.3225011825561452,3.920001983642571,4.319999694824212,2,0.10684431251340332,2.3793203238557514,38.61000061035156,-4.117638479058443,39.36999893188477,1.2028975091151843,38.9900016784668,0.10684431251340332
3877,2020-11-19,39.13999938964844,39.47999954223633,37.95000076293945,38.310001373291016,469000.0,0.0224660563682324,1.0264907019808658,-1.5660263284798357,51.2019200643608,42.930187623412905,-1.3251178591915718,0.0005522162037721046,0.6966581135989713,2.885253648226012,9.845874282089056,1.529998779296875,-1.3583805289148856,0.22699909210204794,-2.670492261241229,3.124490445445325,-1.221746584569594,1.67574476877369,-3.357377675703134,60.40610119998529,20.86072243402984,1.4487456766716396,11,-1.6049995422363281,-0.3699989318847656,1.4100008010864258,3.0600013732910156,3.3500022888183594,3,0.0740930396295787,-1.9122691955053774,38.27999877929688,2.3793203238557514,38.61000061035156,-4.117638479058443,39.36999893188477,0.0740930396295787
3878,2020-11-20,38.849998474121094,39.38999938964844,38.22999954223633,39.040000915527344,684600.0,-0.007409323455534911,1.6067430178133626,-0.22891915120484974,48.79613533787627,44.96953116163184,-0.7100270805935978,0.032305343457537106,0.9547762802123998,3.13867194229703,10.076141457298988,1.1599998474121094,-1.3675215614716123,0.10199832916259766,-2.362900855207691,2.5668975135328864,-1.1304512630225503,1.3344479213477456,-2.901881701975789,45.68522316008388,3.680814911570451,1.2324495921851453,11,-1.2950000762939453,-0.07999801635742188,1.430002212524414,3.3500022888183594,3.3000030517578125,4,0.08262556049540604,1.0264907019808658,39.13999938964844,-1.9122691955053774,38.27999877929688,2.3793203238557514,38.61000061035156,0.08262556049540604
3879,2020-11-23,39.22999954223633,39.790000915527344,38.5,39.11000061035156,615000.0,0.009781237658692987,1.0806438215831589,-0.6315652104079665,47.00996193540742,45.60757051947468,-0.5191172064066407,-0.4951587673493947,0.5460059823998265,2.724565246967451,10.573459365400698,1.2900009155273438,-1.3754761581345534,0.5594993591308608,-1.7274378266471757,2.8464365449088973,-0.583969233758161,1.7029679520198826,-3.123007514219026,69.56514527983083,29.376231624383657,1.1434685928890191,11,-0.5850009918212891,-0.45999908447265625,1.0500011444091797,2.970001220703125,3.2600021362304688,0,0.06525621726135467,1.6067430178133626,38.849998474121094,1.0264907019808658,39.13999938964844,-1.9122691955053774,38.27999877929688,0.06525621726135467
3880,2020-11-24,40.65999984741211,40.97999954223633,39.27999877929688,39.4900016784668,744700.0,0.03645170333576453,-1.138360404021027,9.750071526210382,58.45011977142009,47.412723564229914,-1.6718753205526085,-1.9993116226273955,-0.8554753605519281,1.2661930584514778,11.250063114887132,1.75,-0.9726723229995073,1.9714996337890653,-0.3743477503530883,4.317347017931219,0.798575941717985,3.1444233258601457,-4.400487573757687,89.43894971144259,44.04570686972964,1.1729236920710768,11,-1.1949996948242188,-1.8899993896484375,-0.37999916076660156,1.5400009155273438,2.6899986267089844,1,0.04845059587053835,1.0806438215831589,39.22999954223633,1.6067430178133626,38.849998474121094,1.0264907019808658,39.13999938964844,0.04845059587053835
3881,2020-11-25,40.47000122070313,41.13000106811523,39.93999862670898,40.65999984741211,517000.0,-0.004672863438809682,1.1061970204879696,-0.16239224278466208,56.52535267720114,49.441324876368974,-1.3354263828718658,-1.8224152153165747,-0.6260048034878594,1.4267462214853595,11.351733555115429,1.19000244140625,-0.4115196074555669,1.7305009841918988,-0.7267586133417083,4.187760581725506,0.5018711854250952,2.9591307829587024,-3.9272597109337966,79.24528980900165,29.667730000178338,1.2286297987668038,11,-0.9300003051757884,-1.7000007629394602,-0.2350006103515696,0.7049980163574148,3.729999542236321,2,0.05534958725485817,-1.138360404021027,40.65999984741211,1.0806438215831589,39.22999954223633,1.6067430178133626,38.849998474121094,0.05534958725485817
3882,2020-11-27,40.02000045776367,40.599998474121094,39.70000076293945,40.43999862670898,256900.0,-0.011119366181517543,1.4324332683801924,2.2105326560524072,68.82592234231743,52.35156564784275,-0.8072816518633914,-1.346133402093436,-0.16286912886336324,1.8392763693848408,10.749718302363577,0.8999977111816406,-0.15162096256534596,1.2200002670288086,-1.3032640340849326,3.74326456814255,-0.04163188352806202,2.481632417585679,-3.1102781833266633,61.72413702385383,5.708276515972656,1.261632150556869,11,-0.4799995422363281,-1.25,0.14750003814697266,1.154998779296875,3.520000457763672,4,0.0644677158132545,1.1061970204879696,40.47000122070313,-1.138360404021027,40.65999984741211,1.0806438215831589,39.22999954223633,0.0644677158132545
3883,2020-11-30,41.13000106811523,41.25,39.90999984741211,40.08000183105469,702900.0,0.027736146867940015,1.0775242854819393,-2.5000090826521597,79.65759923782886,56.07562377360926,-1.767691756440648,-2.3987621987166747,-1.2388285548585642,0.7060226142654358,10.278264555564947,1.3400001525878906,0.07506523019075928,2.215500831603997,-0.5147467710116445,4.945748434219638,0.8503770302961797,3.580624632911814,-3.8826564901839618,95.63640247691735,31.374978170401093,1.36512380130782,11,-1.5300006866455007,-2.3600006103515554,-0.9175004959106374,0.044998168945319605,1.9399986267089915,0,0.033065902626632004,1.4324332683801924,40.02000045776367,1.1061970204879696,40.47000122070313,-1.138360404021027,40.65999984741211,0.033065902626632004
3884,2020-12-01,41.040000915527344,41.54999923706055,40.29999923706055,41.36000061035156,676100.0,-0.002188187460506863,2.571444141689373,-0.3047618355609991,71.82910363801845,58.89126947921369,-1.5822837446301534,-2.276632181216783,-1.1480138663499844,0.7590767926777389,10.46673886575805,1.25,0.34852764108122614,2.031000709533693,-0.8596879448805126,4.921689363947898,0.5856563823265901,3.4763450367407955,-3.392390795389204,77.53311811947219,10.288475522105287,1.4453443272071043,12,-1.2900009155273438,-2.270000457763672,-0.5349998474121094,0.13499832153320312,-0.9500007629394531,1,0.02704679789448039,1.0775242854819393,41.13000106811523,1.4324332683801924,40.02000045776367,1.1061970204879696,40.47000122070313,0.02704679789448039
3885,2020-12-02,40.36000061035156,41.22000122070313,39.90999984741211,40.66999816894531,395500.0,-0.016569207846155454,-1.1652931644356568,0.9687432944710679,61.78082535382611,60.45299337313961,-0.7017354360667838,-1.6488797232643577,-0.4615440264123123,1.4148867165098409,11.094330668968077,1.3100013732910227,0.5346950219711317,1.3305004119873018,-1.5939050358282927,4.254905859802896,-0.13170231192049897,2.7927031358951027,-2.244103796182735,35.67569685297526,-31.282472371435084,1.4622027239077988,12,-0.6100006103515625,-1.9949989318847656,0.1849994659423828,0.8149986267089844,-0.5900001525878906,2,0.05277505044360509,2.571444141689373,41.040000915527344,1.0775242854819393,41.13000106811523,1.4324332683801924,40.02000045776367,0.05277505044360509
3886,2020-12-03,40.97999954223633,41.02999877929688,39.86999893188477,40.11000061035156,346000.0,0.015361717604279512,1.3917586587960118,-2.8064702697381376,63.19260895034456,61.78529213824892,-1.0040486635258787,-2.1947462966369002,-1.028727738970737,0.7481903174195139,10.953218801433934,1.1599998474121094,0.6655469208204252,1.8319993972778335,-1.2105176475910753,4.874516442146742,0.31074087484337554,3.3532579197122914,-2.452010437320496,69.18918027243147,4.795218345540846,1.5212585224344557,12,-1.0900001525878906,-2.6299991607666016,-0.4349994659423828,0.19499969482421875,-2.4300003051757812,3,0.057833063893573566,-1.1652931644356568,40.36000061035156,2.571444141689373,41.040000915527344,1.0775242854819393,41.13000106811523,0.057833063893573566
3887,2020-12-04,41.599998474121094,41.63000106811523,40.72999954223633,41.11999893188477,357000.0,0.015129305485856781,2.333309786025676,0.5517242891280912,65.9340490433213,63.689504772187256,-1.383935492912471,-2.742717403874863,-1.5911641423808476,0.09292802460667815,11.915849261542432,0.9000015258788991,0.8780587087342582,2.3169984817504883,-0.9130126202227515,5.547009583723728,0.7019929307638719,3.9320040327371046,-2.7093681533478957,98.29530922852216,34.64218469127927,1.6150055509866195,12,-1.5349979400634766,-3.2099971771240234,-1.0649986267089844,-0.4249992370605469,-3.359996795654297,4,0.06250005731216057,1.3917586587960118,40.97999954223633,-1.1652931644356568,40.36000061035156,2.571444141689373,41.040000915527344,0.06250005731216057
3888,2020-12-07,41.97999954223633,42.349998474121094,41.18000030517578,41.4900016784668,632500.0,0.009134641395519116,-1.108103649735377,1.0208298563924207,65.9340649103849,65.79218288051808,-1.4228860441718112,-2.8199490272827177,-1.9395934926660345,-0.31713163075510664,11.672683162089498,1.1699981689453125,1.1290205739728094,2.412999534606932,-0.7097188680904765,5.535717937304341,0.8516403332582243,3.97435873595564,-2.7058573168352424,85.08068547661416,23.540031396565105,1.5613592013487054,12,-1.1650009155273438,-3.229999542236328,-1.6624994277954102,-0.8050003051757812,-3.1599998474121094,0,0.037160585762310294,2.333309786025676,41.599998474121094,1.3917586587960118,40.97999954223633,-1.1652931644356568,40.36000061035156,0.037160585762310294
3889,2020-12-08,43.47000122070313,43.599998474121094,41.65999984741211,42.0,781000.0,0.03549313231811024,1.242778517688773,3.0000155702608162,77.24213817919326,67.88018492582621,-2.5123992269080304,-3.859652666691062,-3.400690813016965,-1.819571794615392,11.10995408864482,1.9399986267089844,1.3252338850762584,3.4915012359619197,0.6098764069349869,6.373126064988853,2.0506888214484533,4.932313650475386,-3.7037219955068466,96.51481851549983,31.963469626610532,1.440812414513466,12,-1.8200016021728587,-4.095001220703132,-3.030000686645515,-2.2950019836425852,-4.20000076293946,1,-0.009201783175667555,-1.108103649735377,41.97999954223633,2.333309786025676,41.599998474121094,1.3917586587960118,40.97999954223633,-0.009201783175667555
3890,2020-12-09,44.27999877929688,44.5,43.38999938964844,43.38999938964844,931700.0,0.01863348368639972,-1.4943851046685068,0.6054412589009548,81.9148884363559,70.70124445462119,-3.078652053523392,-4.381576637770678,-4.1656505421308125,-2.6303984967645206,10.945295852645497,1.1100006103515625,1.6282806698443864,3.975998878479011,0.700916374927111,7.251081382030911,2.338457626703061,5.613540130254961,-3.8236500892941336,95.24835486068957,22.427753897200574,1.637541251775949,12,-2.1799983978271555,-4.454998016357429,-3.839998245239265,-3.1049995422363352,-4.520000457763679,2,-0.09462508451260454,1.242778517688773,43.47000122070313,-1.108103649735377,41.97999954223633,2.333309786025676,41.599998474121094,-0.09462508451260454
3891,2020-12-10,44.2400016784668,44.5099983215332,43.52000045776367,44.400001525878906,480000.0,-0.0009032769180831179,4.210605041510647,-0.17977523273955315,79.72029992953034,71.91173085320041,-2.7352862906176796,-4.111319891323561,-4.09111269724,-2.6005728082080424,11.277687543137322,0.9899978637695312,1.9614548700370165,3.6560016632080092,0.04011575778761767,7.271887568628401,1.84805871049781,5.463944615918209,-2.974922726464598,92.85722935824258,17.703454785078563,1.8079429527101967,12,-2.0500030517578125,-4.410001754760742,-3.8000011444091797,-3.06500244140625,-4.720001220703125,3,-0.10103980676110225,-1.4943851046685068,44.27999877929688,1.242778517688773,43.47000122070313,-1.108103649735377,41.97999954223633,-0.10103980676110225
3892,2020-12-11,43.36999893188477,44.68000030517578,43.25,44.34000015258789,488800.0,-0.019665522458727325,-1.3636386564689118,6.06251341105782,74.6724919926755,71.35783004818336,-1.4976017573457625,-3.0520463015910835,-3.2078946785567055,-1.7452650590477248,11.98042834902457,1.4300003051757812,2.01809581199236,2.5664989471435646,-1.170368989870937,6.303366884158066,0.6980649786363173,4.434932915650812,-1.4559361059763702,62.571389334542616,-15.636211230434142,1.86843396850725,12,-1.0949993133544993,-3.454998016357429,-3.039999008178718,-2.194999694824226,-3.4500007629394602,4,-0.1111367261593511,4.210605041510647,44.2400016784668,-1.4943851046685068,44.27999877929688,1.242778517688773,43.47000122070313,-0.1111367261593511
3893,2020-12-14,43.22000122070313,44.08000183105469,43.13999938964844,43.59000015258789,454100.0,-0.003458559254687077,-2.5471616631998675,0.3814417177914065,72.34044370969849,71.41464561170338,-1.139824882238159,-2.707725634874855,-3.0664620132483336,-1.6218414271810033,12.942574613923647,0.94000244140625,2.1292249089866786,2.2050012588501033,-1.5782282640489669,5.988230781749174,0.3133864974005647,4.096616020299642,-0.752750898941251,51.65566678245516,-26.50315377700882,1.8916147614495369,12,-0.9450016021728587,-3.3050003051757884,-2.8900012969970774,-2.0450019836425852,-2.7000007629394602,0,-0.1152244192869395,-1.3636386564689118,43.36999893188477,4.210605041510647,44.2400016784668,-1.4943851046685068,44.27999877929688,-0.1152244192869395
3894,2020-12-15,42.83000183105469,43.709999084472656,42.310001373291016,43.709999084472656,656800.0,-0.009023585808267565,2.181822910796494,2.3783778210799174,63.75160456700261,71.6336210798341,-0.524352989719759,-2.15574702909052,-2.6787751910537025,-1.257919993244542,13.725643477429939,1.3999977111816406,2.1477952565788527,1.6420017242431655,-2.1409390450091053,5.424942493495436,-0.24946866038297344,3.5334721088693044,1.8499984741210938,21.940957473349417,-52.52764281197079,1.8914703846261363,12,-0.5550022125244141,-2.9150009155273438,-3.7025012969970703,-2.430002212524414,-0.7400016784667969,1,-0.09362600898426632,-2.5471616631998675,43.22000122070313,-1.3636386564689118,43.36999893188477,4.210605041510647,44.2400016784668,-0.09362600898426632
3895,2020-12-16,42.52999877929688,43.4900016784668,41.900001525878906,43.08000183105469,683900.0,-0.007004507096244894,1.3211634524890155,0.6250054186209746,62.874984741210945,71.59832950104146,0.12944790151044572,-1.630612173786183,-2.3846184485533826,-0.995584413735763,13.86093159392866,1.5900001525878906,1.949684586048697,1.1459987640380902,-2.4773786616712314,4.769376189747412,-0.6656899488165706,2.957687476892751,2.102601547241207,22.661781656512687,-49.08747295923621,1.8116887128546595,12,0.17500114440917258,-2.5949993133544993,-4.087497711181648,-2.7199974060058665,1.0200004577636648,2,-0.07665173795208624,2.181822910796494,42.83000183105469,-2.5471616631998675,43.22000122070313,-1.3636386564689118,43.36999893188477,-0.07665173795208624
3896,2020-12-17,42.36999893188477,42.77999877929688,41.47000122070313,42.650001525878906,799000.0,-0.00376204683763115,3.851868858480908,0.5090928006658281,65.23994003354565,71.52120627773306,0.5669781764561108,-1.2105548209866939,-2.2398593679323824,-0.8779179850209502,13.865177403251455,1.30999755859375,1.9203595895966998,0.7814989089965891,-2.5545267434902925,4.117524561483471,-0.8865139172468517,2.44951173524003,2.1532974426269504,28.03731987136986,-43.121965448281244,1.6680128262434413,12,0.5600013732910085,-1.3449993133544993,-3.9274978637695384,-2.559997558593757,2.8400001525878835,3,-0.0616002047710098,1.3211634524890155,42.52999877929688,2.181822910796494,42.83000183105469,-2.5471616631998675,43.22000122070313,-0.0616002047710098
3897,2020-12-18,42.040000915527344,42.84000015258789,41.599998474121094,42.650001525878906,856600.0,-0.0077884829992076465,1.5050593013309084,2.1785534257027024,56.56565878974406,70.48027226432852,1.0794722820683873,-0.6873996609720763,-1.9199020520878776,-0.5903666349696124,14.195748117966597,1.2400016784667969,2.043171014734156,0.3065008163452134,-2.827397588091202,3.4403992207816287,-1.2604483858729907,1.8734500185634175,2.3000977497558637,21.839063660120573,-44.314563919762875,1.5669492022182063,12,1.0349998474121094,-0.7250003814697266,-3.5974998474121094,-2.229999542236328,0.29000091552734375,4,-0.05994292109620092,3.851868858480908,42.36999893188477,1.3211634524890155,42.52999877929688,2.181822910796494,42.83000183105469,-0.05994292109620092
3898,2020-12-21,42.060001373291016,42.13999938964844,41.09000015258789,41.47999954223633,589500.0,0.00047574827136331876,1.837843968121411,-0.950821722490432,57.434409141486945,68.27941348236115,1.1979955335443222,-0.47915061920152624,-1.9231602872499494,-0.6492963027091463,14.379106982136957,1.0499992370605469,2.118949697358431,0.16600112915038778,-2.6597482087828794,2.991750467083655,-1.2468735398162423,1.5788757981170178,2.107891445317385,37.02296244851249,-26.547339710148897,1.4128746689666327,12,0.8249988555908203,-0.7450008392333984,-3.6175003051757812,-2.25,0.1699981689453125,0,-0.05087977019669454,1.5050593013309084,42.040000915527344,3.851868858480908,42.36999893188477,1.3211634524890155,42.52999877929688,-0.05087977019669454
3899,2020-12-22,41.790000915527344,42.08000183105469,41.2400016784668,41.95000076293945,605600.0,-0.0064194115299085475,2.999981834860719,-0.2758609349925022,61.085278928430306,65.96501242592498,1.3461932872432385,-0.007934469544466083,-1.6646778346146576,-0.4155598236920923,14.900810850456846,0.8400001525878906,2.1140897872838167,-0.23199939727783203,-2.766573691149489,2.302574896593825,-1.4992865442136605,1.0352877496579964,2.1316604897994154,29.166679912134864,-36.36516620057765,1.2672871469358298,12,1.0949993133544922,-0.47500038146972656,-3.3474998474121094,-1.9799995422363281,-0.3600006103515625,1,-0.030390055753547363,1.837843968121411,42.060001373291016,1.5050593013309084,42.040000915527344,3.851868858480908,42.36999893188477,-0.030390055753547363
3900,2020-12-23,42.63000106811523,42.77000045776367,41.25,41.83000183105469,467400.0,0.02010050572350619,1.8148208325238862,-4.999999999999956,62.368830426079434,64.037071369986,0.2766164263714188,-0.730218478744753,-2.4928102775715857,-1.2917783363437039,15.545793321160522,1.5200004577636719,2.107272530603936,0.5095006942748981,-1.954338498753316,2.973339887303112,-0.7224189022392125,1.7414202907890086,1.0651274369924195,88.00005231584781,21.98358526282486,1.2319195965141085,12,0.25499916076660867,-1.31500053405761,-4.187499999999993,-2.8199996948242116,-2.0600013732910085,2,-0.012667156978591443,2.999981834860719,41.790000915527344,1.837843968121411,42.060001373291016,1.5050593013309084,42.040000915527344,-0.012667156978591443
3901,2020-12-24,42.709999084472656,42.79999923706055,42.02000045776367,42.52000045776367,214800.0,0.0018765661354220864,3.2162217892012825,0.23749850988246163,59.05384264024462,62.30166588638255,-0.0483172175802693,-0.6680482551656723,-2.538166965787738,-1.4313689522601862,16.12946806603526,0.779998779296875,1.8476638575190378,0.4774988174438448,-1.871403443841082,2.8264010787287717,-0.6969523131986222,1.6519499480863118,0.776719152433408,92.57136753627232,29.372334533241016,1.1744511306424636,12,-0.12499809265136719,-1.394998550415039,-4.267498016357422,-3.424999237060547,-1.9300003051757741,3,0.01966752916399095,1.8148208325238862,42.63000106811523,2.999981834860719,41.790000915527344,1.837843968121411,42.060001373291016,0.01966752916399095
3902,2020-12-28,42.599998474121094,42.81999969482422,41.97000122070313,42.75,481700.0,-0.002575523594229079,4.862039935808006,-0.7894874214467846,55.29009616818006,60.40718282621384,-0.0659644582399892,-0.37402678581882753,-2.384417540141996,-1.378533148594265,16.92257136270941,0.8499984741210866,1.4338928880901136,0.23849830627441548,-1.869853693951896,2.346850306500727,-0.8156776938387438,1.2926743063875747,0.6949823160395141,87.28316306842862,25.74278302560527,1.0541760001131573,12,-0.1999988555908203,-1.2849979400634766,-4.447498321533203,-3.5999984741210938,-1.6800003051757812,0,0.061267622155834145,3.2162217892012825,42.709999084472656,1.8148208325238862,42.63000106811523,2.999981834860719,41.790000915527344,0.061267622155834145
3903,2020-12-29,42.4900016784668,42.97999954223633,42.25,42.70000076293945,512400.0,-0.0025820844975175117,-1.1159332153914197,1.399979655154875,39.06248536490449,57.66394735931405,-0.07868206564032931,-0.16539809472948264,-2.2491013758572507,-1.3079202489820219,17.33977269058779,0.7299995422363281,1.0496329685319026,0.06050148010253764,-1.966780665642105,2.0877836258471802,-0.9531395927697801,1.0741425529748554,0.6285806606879945,71.839168658058,14.114635363222078,1.01364107287232,12,-0.20000076293945312,-1.0350017547607422,-4.337501525878906,-3.690000534057617,-1.4500007629394531,1,-0.0037655881640784594,4.862039935808006,42.599998474121094,3.2162217892012825,42.709999084472656,1.8148208325238862,42.63000106811523,-0.0037655881640784594
3904,2020-12-30,42.150001525878906,42.68000030517578,41.91999816894531,42.43999862670898,568300.0,-0.008001886071004716,-1.0266620551449832,1.3809445958219462,23.44139437364673,53.28243731847359,0.1728982981101197,0.276184432753908,-1.889789748302249,-0.9953104516139746,17.44310290391414,0.7600021362304688,0.7355029748873179,-0.3349987030029311,-2.2603258768854033,1.590328470879541,-1.2976622899441708,0.6276648839383085,0.8299980163574219,52.023223353891545,-0.9153571189201202,0.9626635869412368,12,-0.11500167846679688,-0.5600013732910156,-3.987502098083496,-3.3800010681152344,-0.15000152587890625,2,0.0018979362624294005,-1.1159332153914197,42.4900016784668,4.862039935808006,42.599998474121094,3.2162217892012825,42.709999084472656,0.0018979362624294005
3905,2020-12-31,42.4900016784668,42.65999984741211,41.25,42.02999877929688,867600.0,0.008066432746844487,2.525002980235081,-1.58623275147658,29.698364370176307,49.333373355877,-0.19374662404654686,0.10955756523783577,-2.1932342160337086,-1.345833143948738,17.653635719126118,1.4099998474121094,0.455803519465654,-0.10149860382080078,-1.7472432830698779,1.5442460754282763,-0.9243709434453393,0.7213737358037378,0.48999786376953125,71.67641656505162,22.804648843668744,0.8228723396245377,12,-0.4550018310546875,-0.5100021362304688,-3.7825021743774414,-3.720001220703125,-0.030002593994140625,3,-0.02494707769870963,-1.0266620551449832,42.150001525878906,-1.1159332153914197,42.4900016784668,4.862039935808006,42.599998474121094,-0.02494707769870963
3906,2021-01-04,43.349998474121094,43.43999862670898,42.060001373291016,42.59000015258789,567300.0,0.020239980270231994,1.9361686585638342,1.652159851393625,49.76743608373535,48.57801527743158,-1.005891678030089,-0.5942485185913,-3.016244514810097,-2.2279046714419266,18.162779793415364,1.3799972534179616,0.3274326372318086,0.639998245239255,-0.8512251298906648,2.1312216203691747,-0.10561344232570491,1.3856099328042148,-2.259998321533203,95.89040141440036,46.73766771000622,0.7456116875649605,1,-1.0849990844726562,-1.1599979400634766,-4.2324981689453125,-4.579998016357422,7.3400001525878835,0,-0.06412915518224227,2.525002980235081,42.4900016784668,-1.0266620551449832,42.150001525878906,-1.1159332153914197,42.4900016784668,-0.06412915518224227
3907,2021-01-05,44.20000076293945,44.400001525878906,43.33000183105469,43.4900016784668,608500.0,0.019607896626012256,-1.0776717726882166,0.9342113848887461,59.80000289917206,48.84085902828548,-1.6955852739987591,-1.306460814515205,-3.8392528742745498,-3.0947840214134956,18.519316041177834,1.0699996948242188,0.24590781036274478,1.3600004196166964,-0.17642030708701384,2.8964211463204066,0.5917900562648413,2.1282107829685515,-3.0630006408691415,93.65077250609745,42.963396327668214,0.768210363351854,1,-1.3799991607666016,-2.010000228881836,-5.045000076293945,-5.430000305175781,5.079998016357429,1,-0.07737560915406483,1.9361686585638342,43.349998474121094,2.525002980235081,42.4900016784668,-1.0266620551449832,42.150001525878906,-0.07737560915406483
3908,2021-01-06,43.540000915527344,45.349998474121094,43.38999938964844,44.43000030517578,993800.0,-0.014932122986873408,-2.2941093501564342,-1.2535218834957715,56.736238488944615,48.357632312787075,-0.8980044850653357,-0.5518930603677958,-3.1999916465043725,-2.449443263071771,18.626433703681794,1.9599990844726562,0.14214336530777416,0.6220005035400362,-0.8887689270444952,2.1327699341245676,-0.13338421175222948,1.377385218832302,-2.27248073730469,55.853701653346235,1.4668901177614728,0.7553847152922639,1,-0.24000167846679688,-0.9300022125244141,-4.385000228881836,-4.770000457763672,5.8999977111816335,2,-0.06017461395246959,-1.0776717726882166,44.20000076293945,1.9361686585638342,43.349998474121094,2.525002980235081,42.4900016784668,-0.06017461395246959
3909,2021-01-07,43.06999969482422,43.61000061035156,42.36000061035156,43.45000076293945,588000.0,-0.010794699375752947,2.5714246788845836,0.426967785073808,54.96324844221351,47.5347898701353,-0.25405808237574234,-0.1195234894375119,-2.712452045653137,-2.0056052625047727,17.63406991270387,1.25,0.14283332318579767,0.17199935913085795,-1.3184554723301645,1.6624541905918804,-0.5732280565996533,0.9172267748613692,-1.5575308188476598,44.39025297965184,-13.430840938868123,0.7452274157305099,1,0.22999954223632812,-0.46000099182128906,-3.8849992752075195,-4.299999237060547,5.790000915527344,3,-0.04713254686976054,-2.2941093501564342,43.540000915527344,-1.0776717726882166,44.20000076293945,1.9361686585638342,43.349998474121094,-0.04713254686976054
3910,2021-01-08,40.09000015258789,41.88999938964844,39.04999923706055,41.709999084472656,2140300.0,-0.06918968106225543,1.8686876860387827,4.263143100938613,36.198545426331926,44.995312401922774,2.601307331075887,2.667227140309379,0.2662938124665004,0.9343093303527681,16.164173802048037,4.020000457763672,0.06317956589705886,-2.5985002517700195,-4.413586448219874,-0.783414055320165,-3.506043349994947,-1.6909571535450922,5.259998321533203,16.50795303925445,-43.21835540022499,0.9075430982249284,1,2.1099987030029297,2.1099987030029297,-0.8299999237060547,-1.3199996948242188,9.279998779296882,4,0.04764279970422547,2.5714246788845836,43.06999969482422,-2.2941093501564342,43.540000915527344,-1.0776717726882166,44.20000076293945,0.04764279970422547
3911,2021-01-11,39.77000045776367,40.349998474121094,39.290000915527344,39.9900016784668,1379600.0,-0.007982032766431946,1.2553264019089825,0.135803312195501,36.24241510676302,42.87890339509866,2.7495562459523626,2.777583286650767,0.6086977342544131,1.2208979680726557,14.609850451035754,1.05999755859375,-0.034539800146035304,-2.694999885559085,-4.785605197884408,-0.6043945732337619,-3.7403025417217464,-1.6496972293964234,5.453998031616209,11.42859218883117,-50.897096596441955,1.0453026561626617,1,2.4299983978271484,2.4299983978271484,-0.7124996185302734,-1.0,10.29000091552735,0,0.06763888850254851,1.8686876860387827,40.09000015258789,2.5714246788845836,43.06999969482422,-2.2941093501564342,43.540000915527344,0.06763888850254851
3912,2021-01-12,38.54999923706055,40.22000122070313,38.27999877929688,39.97999954223633,1177000.0,-0.030676419579094172,1.0314122741144176,6.4999653211263695,31.428554128351493,42.030688813259445,3.7265344528964732,3.8134868315733996,1.8580208375995255,2.4013320286638162,13.446494665312528,1.94000244140625,-0.25027708226078005,-3.6740011215209947,-6.353635290600366,-0.9943669524416237,-5.013818206060684,-2.3341840369813056,6.550519267272946,3.8189599634824036,-59.15828641046652,1.3398170845396862,1,3.2649993896484375,3.2649993896484375,0.5700006484985352,0.220001220703125,10.959999084472656,1,0.31491568430376216,1.2553264019089825,39.77000045776367,1.8686876860387827,40.09000015258789,2.5714246788845836,43.06999969482422,0.31491568430376216
3913,2021-01-13,38.2400016784668,38.65999984741211,37.97000122070313,38.560001373291016,901600.0,-0.008041441367805047,1.653858004313543,0.22377596261063953,31.296093450092357,42.90343315508674,3.7663415344459708,3.932908118631744,2.1933755355410938,2.67147421454289,12.393108407369647,0.6899986267089773,-0.4662877354382715,-3.7349987030029297,-6.90549740441088,-0.564500001594979,-5.320248053706905,-2.1497493522989544,6.587696036865232,4.787242676997794,-59.886373357066205,1.585249350703976,1,3.4199981689453125,3.4199981689453125,0.9874992370605469,0.529998779296875,11.119998931884766,2,0.28870284038315774,1.0314122741144176,38.54999923706055,1.2553264019089825,39.77000045776367,1.8686876860387827,40.09000015258789,0.28870284038315774
3914,2021-01-14,38.81999969482422,39.290000915527344,38.040000915527344,38.54999923706055,712900.0,0.015167311477499723,1.0661107520610351,-0.8437522351763107,29.360754541994197,42.86592095195539,2.9774146927747793,3.2012153402180488,1.6360032956256845,2.046285941380887,11.95246060835954,1.25,-0.6500103446670948,-2.954500579833983,-6.39317506654978,0.4841739068818143,-4.673837823191882,-1.2351633364760843,5.59623623083008,21.683644672461234,-38.385350463332664,1.7193372433579002,1,2.8400001525878906,2.8400001525878906,0.9624996185302734,-0.049999237060546875,10.760002136230469,3,0.27357029921101983,1.653858004313543,38.2400016784668,1.0314122741144176,38.54999923706055,1.2553264019089825,39.77000045776367,0.27357029921101983
3915,2021-01-15,39.27000045776367,39.900001525878906,38.63999938964844,38.65999984741211,584500.0,0.011591982650104304,-2.8769205488456167,2.2592576894276553,32.08333051866798,40.90102033361457,2.2603193835414928,2.6292649824324315,1.1885335395228154,1.5395211160611524,11.71403716127127,1.2600021362304688,-0.7323429340352448,-2.3414999008178725,-5.9349633367642625,1.2519635351285174,-4.1382316187910675,-0.5447681828446775,4.7594613855935535,54.62187971828896,-1.2806040452690368,1.7967317179731952,1,2.3899993896484375,2.3899993896484375,1.2424993515014648,0.10499954223632812,11.919998168945305,4,0.24420677465747143,1.0661107520610351,38.81999969482422,1.653858004313543,38.2400016784668,1.0314122741144176,38.54999923706055,0.24420677465747143
3916,2021-01-19,39.7599983215332,40.41999816894531,39.06999969482422,39.4900016784668,628000.0,0.012477663816086393,-1.4324283455907623,0.4426170047777472,35.77153079185611,38.23119009946835,1.3494338514566095,2.038206660529788,0.7500115036475279,0.9880067001021615,11.724912390468642,1.3499984741210938,-0.7172358685211933,-1.7210020065307603,-5.387314854158674,1.9453108410971538,-3.554158430344714,0.1121544172831932,3.905895884464776,73.06119716248443,20.25537585883277,1.8331564238139553,1,1.9000015258789062,1.9000015258789062,1.2025022506713867,0.06500244140625,11.640003204345696,1,0.24170022676150338,-2.8769205488456167,39.27000045776367,1.0661107520610351,38.81999969482422,1.653858004313543,38.2400016784668,0.24170022676150338
3917,2021-01-20,39.52000045776367,40.43000030517578,39.02999877929688,39.97999954223633,834700.0,-0.006036163830508867,1.0588248493756136,-1.7037214953799202,35.31155646548244,35.85066987463922,0.9563282878908481,2.192123775800269,1.030408692593106,1.1833091479899736,11.699954413526847,1.4000015258788991,-0.7678530445565457,-1.8349998474121065,-5.592499176218695,1.9224994813944818,-3.7137495118154007,0.04374981699118763,3.8041401691166143,63.008122516956696,12.088990030208137,1.8787496644032935,1,1.2700004577636719,2.1399993896484375,1.4899988174438477,0.3099994659423828,10.5,2,0.2667004249352627,-1.4324283455907623,39.7599983215332,-2.8769205488456167,39.27000045776367,1.0661107520610351,38.81999969482422,0.2667004249352627
3918,2021-01-21,39.91999816894531,40.09000015258789,39.38000106811523,39.540000915527344,393100.0,0.010121399457197144,-1.0285776566757285,-0.8260826298243578,39.036354811436745,34.08101502677514,-0.012480348503835614,1.7113224911659373,0.7601099301524386,0.7307482609476921,12.146621188420026,0.7099990844726634,-1.0013804914122844,-1.3280019760131836,-5.122666642360741,2.466662690334374,-3.2253343091869624,0.5693303571605952,3.0828940935643416,78.66099303458446,26.729763760771036,1.8973323331737788,1,0.01000213623046875,1.7400016784667969,1.175002098083496,-0.00499725341796875,10.14000320434571,3,0.24023047576310197,1.0588248493756136,39.52000045776367,-1.4324283455907623,39.7599983215332,-2.8769205488456167,39.27000045776367,0.24023047576310197
3919,2021-01-22,40.52000045776367,40.65999984741211,39.7400016784668,39.849998474121094,361900.0,0.01503011814477273,-1.067421894756694,1.763175858815026,40.55607572343974,34.56518505978712,-1.1311968688098375,1.0659482824057562,0.3336248981120207,0.09135711400142554,12.461280850629047,0.9199981689453125,-1.3801285890258583,-0.6644996643066392,-4.463477458086359,3.134478129473081,-2.5639885611964957,1.2349892325832172,2.1809183422375895,93.06933871671347,41.83319531540188,1.8994888968898582,1,-1.2049999237060547,1.1399993896484375,0.5749998092651367,-0.6049995422363281,8.819999694824219,4,0.21816387099507395,-1.0285776566757285,39.91999816894531,1.0588248493756136,39.52000045776367,-1.4324283455907623,39.7599983215332,0.21816387099507395
3920,2021-01-25,42.09000015258789,43.38999938964844,40.709999084472656,40.72000122070313,712900.0,0.03874629015517206,-2.856106657591916,2.0447684713357557,44.34470905730712,35.465439943180904,-2.668257510642796,-0.5761191346215853,-1.122598357389009,-1.505150418916159,12.714786981481186,2.8699989318847656,-1.690669977835583,0.9325000762939482,-2.830728677108368,4.6957288296962645,-0.94911430040721,2.8141144529951063,-4.1199989318847585,70.18350791112101,23.57979955415327,1.8816143767011588,1,-1.4099998474121094,-0.43000030517578125,-0.994999885559082,-2.174999237060547,8.069999694824219,0,0.17795204683567278,-1.067421894756694,40.52000045776367,-1.0285776566757285,39.91999816894531,1.0588248493756136,39.52000045776367,0.17795204683567278
3921,2021-01-26,43.54999923706055,43.61000061035156,41.5,42.06999969482422,584200.0,0.034687552368252605,1.6374969899697447,1.0802924789147372,47.23403426412007,37.221604402710746,-3.9511852916202557,-2.0764199937610783,-2.477556818832042,-2.968267827370312,12.997658948895896,2.1100006103515625,-1.947915734451044,2.350499153137207,-1.5033437584898692,6.204342064764283,0.42357769732366535,4.277420608950749,-5.471598052978507,98.68992687111658,55.63989242072368,1.9269214558135392,1,-2.759998321533203,-1.8899993896484375,-2.229999542236328,-3.634998321533203,8.069999694824226,1,0.1754305286679978,-2.856106657591916,42.09000015258789,-1.067421894756694,40.52000045776367,-1.0285776566757285,39.91999816894531,0.1754305286679978
3922,2021-01-27,45.209999084472656,47.43999862670898,43.13999938964844,43.400001525878906,1868700.0,0.038117103937844954,-2.690983568982109,1.2229717016390316,56.54901634606236,40.02748472448519,-5.103837162906196,-3.721671500773418,-4.022021887947126,-4.649228353767498,13.89519429036813,4.29999923706054,-1.7704211669862104,3.8799989700317354,-0.3335031606198342,8.093501100683305,1.7732479047059542,5.986750035357517,-6.910333923339834,72.33250350232866,29.62551516435102,2.106751065325785,1,-2.469999313354492,-2.5049991607666016,-3.232499122619629,-5.2949981689453125,7.979999542236321,2,0.1369166681432692,1.6374969899697447,43.54999923706055,-2.856106657591916,42.09000015258789,-1.067421894756694,40.52000045776367,0.1369166681432692
3923,2021-01-28,42.33000183105469,46.90999984741211,41.68999862670898,44.72000122070313,1023500.0,-0.06370266117539258,-1.8446828193374631,-1.3204434328106598,47.559371933267904,42.0495533235156,-1.7686540105800859,-0.9004417514043581,-1.0578960471694003,-1.7991680454567813,14.356026815869427,5.220001220703132,-1.6234659273146832,1.0080017089843736,-3.196825611605611,5.212829029574358,-1.0944119513106187,3.110415369279366,-3.4819166619872988,33.6363789492041,-8.491785788906043,2.1024136602949914,1,0.7099971771240234,0.3749980926513672,-0.13500118255615234,-2.4150009155273438,11.449996948242195,3,0.18166780756119283,-2.690983568982109,45.209999084472656,1.6374969899697447,43.54999923706055,-2.856106657591916,42.09000015258789,0.18166780756119283
3924,2021-01-29,42.22999954223633,43.54999923706055,41.72000122070313,42.41999816894531,1072000.0,-0.0023624447080697886,-2.024801934468943,0.07949735365285265,58.713358843363075,45.00844535959284,-1.2673502711163849,-0.8370551731699933,-0.885442978571902,-1.7258366431787664,15.21078178421521,1.8299980163574148,-1.2893657846309736,0.9039995193481474,-3.3042949825307915,5.112294021227086,-1.200147731591322,3.008146770287617,-2.866399565710445,22.585446673872863,-21.84233954979732,2.10414725093947,1,1.0049991607666016,0.47500038146972656,-0.12999916076660156,-2.3149986267089844,9.490001678466804,4,0.18541325872436998,-1.8446828193374631,42.33000183105469,-2.690983568982109,45.209999084472656,1.6374969899697447,43.54999923706055,0.18541325872436998
3925,2021-02-01,41.43000030517578,42.5,40.4900016784668,42.22999954223633,1080300.0,-0.018943860898232523,1.9999971532113199,4.210552733551509,56.50470634134091,47.312131531757814,-0.1438620688362704,-0.12705446271629484,0.003705521293980496,-0.946254001014978,16.535395674928857,2.009998321533203,-0.9173107230230713,0.1570003509521456,-4.016122005977252,4.330122707881543,-1.929560827512553,2.2435615294168443,-1.5818164096389111,13.525166035457502,-33.627810028118304,2.0865611784646982,2,1.8049983978271484,1.2749996185302734,0.6700000762939453,-1.5149993896484375,11.389999389648438,0,0.1909244457916146,-2.024801934468943,42.22999954223633,-1.8446828193374631,42.33000183105469,-2.690983568982109,45.209999084472656,0.1909244457916146
3926,2021-02-02,40.56999969482422,41.400001525878906,39.810001373291016,41.400001525878906,774900.0,-0.02075791947904293,2.831317216655943,1.0375032782585891,58.14516965110566,49.84919966349373,0.9422030854354588,0.5417739645602708,0.9553387498908208,-0.0971883728709031,17.06918342171275,1.6199989318847656,-0.5627840603626453,-0.5640003204345732,-4.629642765439172,3.5016421245700258,-2.5968215429368726,1.4688209020677263,6.8699989318847585,9.960663107614508,-40.91096494611544,2.032821222502298,2,2.8400001525878835,2.135000228881836,1.5300006866455078,-0.654998779296875,12.15999984741211,1,0.23638156827029388,1.9999971532113199,41.43000030517578,-2.024801934468943,42.22999954223633,-1.8446828193374631,42.33000183105469,0.23638156827029388
3927,2021-02-03,40.77999877929688,40.93999862670898,39.5099983215332,40.54999923706055,574300.0,0.005176216072277917,4.2000083229875065,-0.27710727088887704,60.325198511708834,52.214626741301736,1.03899176854555,0.065793059088044,0.8135771256380195,-0.3152559231135328,16.803709705833977,1.4300003051757741,-0.23311112356701358,-0.18300113677977947,-3.9848017058270244,3.6187994322674655,-2.083901421303402,1.717899147743843,6.507399902343735,17.16216480932198,-37.9055198566835,1.9009002845236218,2,2.6949996948242116,1.9250011444091726,1.170001983642571,-0.8649978637695384,11.920001983642571,2,0.26581658845196254,2.831317216655943,40.56999969482422,1.9999971532113199,41.43000030517578,-2.024801934468943,42.22999954223633,0.26581658845196254
3928,2021-02-04,40.91999816894531,41.16999816894531,40.15999984741211,40.86999893188477,696400.0,0.003433040555153255,2.6727262638803153,0.21738841988286753,58.853287170966084,54.24765023547133,1.1798317048902618,-0.2957159713307931,0.7541979365911757,-0.45269198641582165,15.91406971867979,1.0099983215332031,0.04960326581475982,0.0879983901977539,-3.515295723214521,3.691292503610029,-1.7136486665083837,1.8896454469038915,6.056304498291006,34.90097841297299,-23.382055110644515,1.801647056706136,2,2.5550003051757812,1.7850017547607422,0.9375019073486328,-1.0049972534179688,12.410003662109375,3,0.2998533970384074,4.2000083229875065,40.77999877929688,2.831317216655943,40.56999969482422,1.9999971532113199,41.43000030517578,0.2998533970384074
3929,2021-02-05,41.040000915527344,41.27999877929688,40.38999938964844,41.16999816894531,588600.0,0.002932618571647616,4.085732970027082,-2.599984740978473,57.675634131663024,55.728864132621986,1.2754782516961143,-0.6067049532777418,0.7056216024503783,-0.5697269234228486,16.019926485320823,0.8899993896484446,0.3853401997722514,0.3095010757446275,-3.1394129049063153,3.7584150563955703,-1.414955914580844,2.033958066070099,5.63764957788085,51.17062659238005,-7.262581419674447,1.7244569903254712,2,2.43499755859375,1.664999008178711,0.8324995040893555,-1.125,12.799999237060547,4,0.3104287909250363,2.6727262638803153,40.91999816894531,4.2000083229875065,40.77999877929688,2.831317216655943,40.56999969482422,0.3104287909250363
3930,2021-02-08,42.0,42.04999923706055,40.810001373291016,41.20000076293945,285200.0,0.02339179003549785,1.755557816122647,-6.153970303421563,59.33334329393492,57.07323180260141,0.3367868063373365,-1.492812098672772,-0.2164233754594065,-1.5007077289046862,16.15110229122617,1.2399978637695312,0.694948756357519,1.1740001678466783,-2.3058749707120043,4.653875306405361,-0.565937401432663,2.9139377371260196,4.390944406533194,98.0315268095025,39.73645961327432,1.7399375692793406,2,1.4749984741210938,0.7049999237060547,-0.1875,-2.0849990844726562,11.919998168945312,0,0.2314286004929318,4.085732970027082,41.040000915527344,2.6727262638803153,40.91999816894531,4.2000083229875065,40.77999877929688,0.2314286004929318
3931,2021-02-09,42.459999084472656,42.849998474121094,41.900001525878906,42.2599983215332,740200.0,0.010952359154110969,-1.0652234306778179,0.2500011920940324,62.029456836316676,57.682169634851896,-0.3286498279641705,-1.835033381974668,-0.62621543162264,-1.9224918845952104,16.42014607797886,0.9499969482421875,0.9794522480628416,1.4994993209838867,-2.0162782422478642,5.015276884215638,-0.25838946063198875,3.257388102599762,3.6557074786605384,88.32337210085876,29.359409245236932,1.7578887816158744,2,0.75,0.24500083923339844,-0.4524993896484375,-2.5449981689453125,10.440002441406243,1,0.24399436725706725,1.755557816122647,42.0,4.085732970027082,41.040000915527344,2.6727262638803153,40.91999816894531,0.24399436725706725
3932,2021-02-10,50.68999862670898,52.18000030517578,48.06000137329102,48.52000045776367,3015200.0,0.19382947997391686,-1.6666691357293193,10.849949455454007,76.85785752514226,60.937556922837935,-8.604409582141649,-9.601158175762684,-8.694832382568848,-10.076889152704034,17.064192616369095,9.720001220703125,1.3302741927070372,9.122498893737784,3.689714544417434,14.555283243058135,6.406106719077606,11.838891068397963,-11.180000305175774,87.60397985255968,29.845546261186414,2.7163921746601756,2,-4.844999313354485,-5.614997863769524,-8.46249866485595,-10.774997711181634,3.25,2,0.04024464333783695,-1.0652234306778179,42.459999084472656,1.755557816122647,42.0,4.085732970027082,41.040000915527344,0.04024464333783695
3933,2021-02-11,49.27999877929688,51.93000030517578,48.63999938964844,49.56999969482422,1440800.0,-0.027816135048564727,-3.1910847834855165,-0.1336410876642754,70.99712288392624,62.302419594011624,-6.822316078748635,-7.717333720690192,-7.1722910179463355,-8.594886439778932,17.58334371434178,3.2900009155273438,1.526797970926367,7.160499191284188,0.961802147854371,13.359196234714005,4.06115066956928,10.259847712999097,-9.516600418090825,75.40287276772287,21.197647304090182,3.0993485217149077,2,-3.43499946594239,-4.204998016357429,-6.774997711181648,-9.364997863769538,4.530002593994141,3,0.06939939262091377,-1.6666691357293193,50.68999862670898,-1.0652234306778179,42.459999084472656,1.755557816122647,42.0,0.06939939262091377
3934,2021-02-12,49.43999862670898,49.79999923706055,48.11000061035156,48.36000061035156,909800.0,0.003246750230832207,-1.1392414537394944,-3.7241193338771024,68.89460058446272,63.679074509914045,-6.539747278570459,-7.421415614081916,-7.212668355834445,-8.697508542065073,18.531234084982817,1.6899986267089844,1.4664638214484498,6.789499092102041,-0.0095264059777449,13.588524590181827,3.389986343062148,10.189011841141934,-9.428268226623523,75.90147813661576,22.73765669825879,3.3995127490398933,2,-3.594999313354485,-4.364997863769524,-6.484999656677239,-9.189998626708977,3.569999694824226,4,0.07868129677180469,-3.1910847834855165,49.27999877929688,-1.6666691357293193,50.68999862670898,-1.0652234306778179,42.459999084472656,0.07868129677180469
3935,2021-02-16,48.86000061035156,49.79999923706055,48.70000076293945,49.27000045776367,768000.0,-0.011731351789400768,-2.0136963394560135,-0.3796301856136224,64.29726050443995,64.36264016028451,-5.358467391353287,-6.415022770903349,-6.495399304379745,-8.056216757324442,20.00018751263088,1.0999984741210938,1.7707787021692951,5.730001068115236,-1.4093454468952444,12.869347583125716,2.1603278106099992,9.299674325620472,-8.6049048121643,67.70427928930846,19.46066482846237,3.5696732575052383,2,-3.0150012969970703,-3.7849998474121094,-5.905001640319824,-8.610000610351562,3.4300003051757812,1,0.10192385345941357,-1.1392414537394944,49.43999862670898,-3.1910847834855165,49.27999877929688,-1.6666691357293193,50.68999862670898,0.10192385345941357
3936,2021-02-17,49.36999893188477,49.91999816894531,48.2400016784668,49.02999877929688,750600.0,0.010437951599721496,1.3333306842355066,-0.829268973473888,61.94030193929904,64.54209609668344,-5.0164453784599345,-6.501483965037011,-6.8793576110313595,-8.48201319333625,21.83316774271144,1.6799964904785156,1.946771822640173,5.759499359130864,-1.710748360433044,13.229747078694771,2.0243754993489134,9.494623218912814,-8.876405043557739,31.796065490591545,-12.846907065100233,3.7351238597819534,2,-3.1999988555908274,-4.29499816894532,-7.170000076293952,-9.119998931884773,4.0699996948242045,2,0.09216121805751154,-2.0136963394560135,48.86000061035156,-1.1392414537394944,49.43999862670898,-3.1910847834855165,49.27999877929688,0.09216121805751154
3937,2021-02-18,50.06000137329102,50.13999938964844,48.65999984741211,49.27999877929688,773400.0,0.01397614859903551,2.1489397966845027,2.2941242468781207,75.3775435803503,66.378124586615,-4.751295227596046,-6.705145452172452,-7.452690953479404,-9.08470291970847,23.757367692546396,1.4799995422363281,2.2660767618412905,5.922501754760752,-1.8150507511169067,13.660054260638411,2.0537255018219227,9.791278007699582,-9.332679356627011,51.04714446918801,4.8048749375558515,3.868776252938828,2,-3.7750015258789134,-4.98500061035157,-7.860002517700202,-9.810001373291023,4.29999923706054,3,0.056731923185745714,1.3333306842355066,49.36999893188477,-2.0136963394560135,48.86000061035156,-1.1392414537394944,49.43999862670898,0.056731923185745714
3938,2021-02-19,49.5099983215332,50.2599983215332,49.4000015258789,50.06000137329102,795500.0,-0.010986876481614893,-1.2337676492444658,-0.705129772635027,73.21428136992398,68.1046409464218,-3.1901370210669313,-5.691660409170922,-6.802254866645818,-8.465346837251914,25.79573434207813,0.859996795654304,2.664612740927268,4.892998695373535,-2.93218578741493,12.718183178162,0.980406453979306,8.805590936767764,-8.553622739098955,65.11624193368097,15.22549323593617,3.9125922413942313,2,-3.0149974822998047,-4.43499755859375,-7.694999694824219,-9.259998321533203,5.430000305175774,4,0.0894768825562462,2.1489397966845027,50.06000137329102,1.3333306842355066,49.36999893188477,-2.0136963394560135,48.86000061035156,0.0894768825562462
3939,2021-02-22,49.36000061035156,50.11000061035156,49.0,49.86999893188477,393000.0,-0.0030296448448151603,1.2424216736088902,0.927264530448052,76.3805753467492,69.99877784117893,-1.9398280881173164,-5.107288725687489,-6.599530951827177,-8.25638320451597,28.29596152223629,1.1100006103515625,3.068557522510325,4.301000976562499,-3.5484047524186124,12.15040670554361,0.3762981120719431,8.225703841053054,-8.179152533462485,55.44558381961362,0.9153903017147087,3.924702864490557,2,-2.3199996948242188,-4.25,-7.700000762939453,-9.110000610351562,3.7900009155273366,0,0.09015398516843254,-1.2337676492444658,49.5099983215332,2.1489397966845027,50.06000137329102,1.3333306842355066,49.36999893188477,0.09015398516843254
3940,2021-02-23,49.58000183105469,49.81000137329102,48.68999862670898,49.54999923706055,564600.0,0.004457074918613024,3.5714241228171866,-0.058828809286947635,81.3064715718887,72.1406683673536,-1.0857055296018672,-4.9934010814023395,-6.789275072772,-8.412506776377668,29.454481107679698,1.1200027465820455,3.5559309569354127,4.146502113342287,-3.8202981504815554,12.113302377166129,0.16310198143036558,8.129902245254208,-8.179170709599873,66.33675145884087,5.913984827705029,3.9834001319119205,2,0.5399990081787109,-4.170001983642578,-7.920001983642578,-9.330001831054688,2.6599998474121094,1,0.0691810480799564,1.2424216736088902,49.36000061035156,-1.2337676492444658,49.5099983215332,2.1489397966845027,50.06000137329102,0.0691810480799564
3941,2021-02-24,51.18999862670898,51.2599983215332,49.88000106811523,49.88000106811523,762700.0,0.032472705449677175,-1.1068699622606455,43.662809917355375,82.96390677255056,72.8191182837323,-1.4830850792304346,-6.3260194154557965,-8.348393206005717,-9.954044204860814,30.701456788145766,1.6799964904785156,4.164439637305513,5.3744989395141545,-2.937233816718198,13.686231695746507,1.2186325613979747,9.530365317630334,-9.573584121579742,97.30770246517592,30.11513190898215,4.155866378116176,2,-1.1699981689453054,-5.584999084472649,-9.529998779296868,-10.939998626708977,2.3100013732910227,2,0.021488617275414956,3.5714241228171866,49.58000183105469,1.2424216736088902,49.36000061035156,-1.2337676492444658,49.5099983215332,0.021488617275414956
3942,2021-02-25,51.4000015258789,52.63000106811523,51.22999954223633,51.43000030517578,694900.0,0.004102420488449665,-6.567519640390088,-0.022899874202120692,83.03910136703742,74.15711589296687,-1.7676722820511657,-6.375374241009872,-8.475981103016494,-10.099579456111393,30.568425881051276,1.44000244140625,4.7529035115002785,5.275001716613765,-3.3950617809684402,13.94506521419597,0.9399699678226625,9.610033465404868,-9.572315304748734,68.78175685095968,-2.392397111473656,4.335031748791103,2,-1.0300006866455007,-5.5700016021728445,-9.74000167846679,-11.1500015258789,1.6499977111816477,3,0.03968865837101143,-1.1068699622606455,51.18999862670898,3.5714241228171866,49.58000183105469,1.2424216736088902,49.36000061035156,0.03968865837101143
3943,2021-02-26,50.02000045776367,51.77000045776367,49.93999862670898,51.40999984741211,483500.0,-0.02684826901066184,-1.3612880361484798,46.33519837231863,76.22663581336955,74.97178647395653,-0.3035886515979982,-4.626944373206925,-7.0230659325336475,-8.672540150511338,31.119755903723057,1.8300018310546946,5.30344660415426,3.510500717163083,-5.1329601083548795,12.153961542681046,-0.8112296955958982,7.832231129922064,-7.760221642754104,33.75637073412563,-38.29788031552496,4.321730412758981,2,0.41500091552734375,-4.014999389648445,-8.795000076293945,-9.770000457763672,3.229999542236328,4,0.08676529613894224,-6.567519640390088,51.4000015258789,-1.1068699622606455,51.18999862670898,3.5714241228171866,49.58000183105469,0.08676529613894224
3944,2021-03-01,50.06000137329102,51.09000015258789,49.9000015258789,50.29999923706055,494800.0,0.0007996984238560767,-3.250013623978119,0.17266040946264377,74.8765462768675,76.14726267089293,-0.27534925304017577,-4.269145476861134,-6.975611831168763,-8.65936385070215,31.691780507584955,1.1899986267089915,4.776108275960553,3.1590015411377053,-5.376943692655097,11.694946774930507,-1.1089710757586957,7.426974158034106,-7.385413668157227,34.771621768159854,-32.59231088055211,4.267972616896403,3,0.3749999999999929,-3.990001678466804,-9.265001296997077,-9.810001373291023,2.680000305175774,0,0.09748296283550695,-1.3612880361484798,50.02000045776367,-6.567519640390088,51.4000015258789,-1.1068699622606455,51.18999862670898,0.09748296283550695
3945,2021-03-02,49.34000015258789,50.38999938964844,48.58000183105469,49.90999984741211,759500.0,-0.014382764701386552,1.3660117682257904,2.3750198683918433,70.89914901674229,77.14269012394216,0.5809984504542456,-3.0842960549203653,-6.165047462954689,-7.8898323210432935,32.79053308473855,1.80999755859375,4.4424029979046225,2.0435003280639634,-6.1512951547256804,10.238295810853607,-2.0538974133308585,6.140898069458785,-6.267195912934838,18.765394190167907,-44.04927433442825,4.097397741394823,3,1.2650012969970703,-3.270000457763672,-8.852499961853027,-9.09000015258789,3.5699996948242188,1,0.07721932228431849,-3.250013623978119,50.06000137329102,-1.3612880361484798,50.02000045776367,-6.567519640390088,51.4000015258789,0.07721932228431849
3946,2021-03-03,50.15999984741211,51.040000915527344,48.959999084472656,49.34000015258789,787200.0,0.01661936952347598,-1.63291065892783,-1.4385967260510502,47.07183093604634,73.99761094124173,-0.1286877303775995,-3.3191752086150643,-6.877930263797268,-8.658703044107256,34.43000638376349,2.0800018310546875,4.194753339069493,2.384000015258792,-5.257164404306671,10.025164434824255,-1.4365821945239432,6.204582225041527,-6.704907734620569,39.01230404932552,-19.8129639408957,3.8205822097827324,3,0.44500160217285156,-4.090000152587891,-8.989999771118164,-9.90999984741211,0.7900009155273438,2,0.041467341255624124,1.3660117682257904,49.34000015258789,-3.250013623978119,50.06000137329102,-1.3612880361484798,50.02000045776367,0.041467341255624124
3947,2021-03-04,51.61999893188477,51.7599983215332,50.22000122070313,50.63000106811523,710800.0,0.02910683989063023,1.4251986951898532,1.2073149173327056,62.857140461729166,72.84681750699787,-1.5020909346074802,-4.137564568280986,-8.201000169043894,-10.053933835110605,36.41606734043756,1.5999984741210938,4.15342633680762,3.301999092102058,-3.766048180760123,10.370046364964239,-0.23202454432902897,6.836022728533145,-7.7979104608802885,95.29775578512863,36.976179390381326,3.53402363643109,3,-1.0149974822998118,-5.549999237060554,-10.394998550415046,-11.350000381469734,0.24000167846678977,3,0.03642001369655179,-1.63291065892783,50.15999984741211,1.3660117682257904,49.34000015258789,-3.250013623978119,50.06000137329102,0.03642001369655179
3948,2021-03-05,53.18999862670898,53.2400016784668,51.599998474121094,51.88999938964844,916700.0,0.0304145627142669,1.3428527832197557,1.3131333759758064,67.84014860983169,71.89788120289589,-2.7884184757747903,-4.997414459429592,-9.613648741147962,-11.536125461647416,38.55070139496078,1.6400032043457031,4.194768639999779,4.25849876403808,-2.2104625304518066,10.727460058527967,1.0240181167931368,7.492979411283024,-9.015593651820062,98.92697310310882,41.0599086159126,3.234480647244943,3,-2.279996871948235,-6.814998626708977,-10.467498779296868,-10.784999847412102,-1.729999542236321,4,-0.0026320622910889213,1.4251986951898532,51.61999893188477,-1.63291065892783,50.15999984741211,1.3660117682257904,49.34000015258789,-0.0026320622910889213
3949,2021-03-08,53.77999877929688,54.77999877929688,52.209999084472656,53.11999893188477,903400.0,0.011092313739817339,-1.0725807816131496,0.5076924882698018,73.38401221862992,71.01760794142271,-3.0011052017910202,-4.831754953304568,-10.027493424955303,-12.046609341100407,40.88744194070668,2.569999694824226,3.9857637871823712,4.211499023437504,-1.4433497562233342,9.866347803098343,1.384074633607085,7.0389234132679235,-9.06165800219329,83.87095980291544,26.12264027271638,2.827424389830418,3,-2.099998474121101,-6.635000228881843,-10.9074993133545,-11.084999084472663,-2.55999755859375,0,-0.009854942196482752,1.3428527832197557,53.18999862670898,1.4251986951898532,51.61999893188477,-1.63291065892783,50.15999984741211,-0.009854942196482752
3950,2021-03-09,51.72000122070313,53.9900016784668,51.6500015258789,53.22000122070313,531100.0,-0.03830415777894669,-1.853659784702087,-2.272727798167789,59.73488651832017,68.43660569095267,-0.6767980052665692,-2.1146410393660986,-7.838725663668448,-9.911401150946489,42.84172400400919,2.3400001525878977,3.7983737949918037,1.665501403808598,-2.795206440332329,6.126209247949525,-0.5648525182618656,3.8958553258790616,-6.196727803424075,47.42271960400563,-13.046237154303249,2.2303539220704627,3,-0.040000915527350855,-4.575002670288093,-8.75000190734864,-9.025001525878913,-0.6500015258789134,1,0.019721586111551836,-1.0725807816131496,53.77999877929688,1.3428527832197557,53.18999862670898,1.4251986951898532,51.61999893188477,0.019721586111551836
3951,2021-03-10,52.81999969482422,52.91999816894531,50.77999877929688,51.68999862670898,646200.0,0.021268338131453124,2.218048994553282,-0.753334045410161,61.05768598865919,65.9942262044662,-1.700043116390205,-2.5283275307056385,-8.79709586383214,-10.918331042449395,44.33608600003508,2.1399993896484304,3.613515288415698,2.247499847412108,-0.6223125911300613,5.117312285954277,0.8125936281410233,3.6824060666831926,-6.556188248583737,57.01754092436172,-4.451405436356843,1.4349062192710837,3,-1.1399993896484375,-5.67500114440918,-9.850000381469727,-10.125,-1.6199989318847656,2,0.001703902936536883,-1.853659784702087,51.72000122070313,-1.0725807816131496,53.77999877929688,1.3428527832197557,53.18999862670898,0.001703902936536883
3952,2021-03-11,52.72999954223633,53.38000106811523,52.290000915527344,52.54999923706055,352600.0,-0.001703902936536883,-2.114299727520416,0.1592921548968166,63.394351580624374,64.5684168452723,-1.5662505912288083,-2.400747013199293,-8.56004698772189,-10.730050609763069,43.353304339840385,1.0900001525878835,3.34881647176649,2.055499649047853,-0.9725474926006257,5.083546790696332,0.5414760782236101,3.569523219872096,-5.784893109351337,48.75001907348615,-11.751221398354282,1.514023570824241,3,-1.0499992370605469,-5.585000991821289,-9.672499656677246,-10.03499984741211,-1.829998016357429,3,-0.033756851787398734,2.218048994553282,52.81999969482422,-1.853659784702087,51.72000122070313,-1.0725807816131496,53.77999877929688,-0.033756851787398734
3953,2021-03-12,52.70000076293945,53.25,52.40999984741211,52.97999954223633,434100.0,-0.0005689129443827712,1.0487816224564799,-1.5555461365659307,64.033616785697,63.363646901808906,-1.2472798895239805,-2.2149550665545803,-8.37677017918783,-10.609889856203424,42.317411937532334,0.8400001525878906,2.870468882397013,1.8545007705688477,-1.227749939051165,4.93675148018886,0.3133754157588413,3.395626125378854,-5.128102942341513,48.000049591064275,-12.597868789387334,1.5411253548100052,3,-1.0200004577636719,-5.230001449584961,-9.610001564025879,-10.005001068115234,-1.44000244140625,4,-0.01593928160203384,-2.114299727520416,52.72999954223633,2.218048994553282,52.81999969482422,-1.853659784702087,51.72000122070313,-0.01593928160203384
3954,2021-03-15,53.33000183105469,53.63000106811523,52.38999938964844,52.77000045776367,568800.0,0.011954479297811904,1.1379342096176563,-2.0000136239782016,65.23152211099377,62.73391057894796,-1.5250239946133703,-2.675772616253738,-8.832051391597673,-11.146427583543073,41.58072510723111,1.2400016784667898,2.3718573070858042,2.290001678466794,-0.9075957379031081,5.487599094836696,0.691202970281843,3.888800386651745,-5.18145593376083,79.4392756597578,18.758976870934056,1.5987987081849504,3,-1.4600028991699219,-5.745002746582031,-10.240002632141113,-10.635002136230469,-2.3900032043457102,0,-0.035064741840925784,1.0487816224564799,52.70000076293945,-2.114299727520416,52.72999954223633,2.218048994553282,52.81999969482422,-0.035064741840925784
3955,2021-03-16,53.84000015258789,54.25,52.88000106811523,53.45000076293945,375900.0,0.009563065892044031,1.2644627578075365,0.6964257736663919,61.81981151786854,64.37257508803931,-1.4858186389229573,-2.944519466089858,-9.168762185529694,-11.552661206792749,40.87322574014666,1.3699989318847727,2.0760703123738367,2.551000022888182,-0.7068510964653996,5.808851142241764,0.9220744632113949,4.1799255825649695,-5.160938024733788,88.18444659425705,30.809710644240532,1.628925559676789,3,-1.3400001525878835,-6.045000076293945,-10.750000953674316,-11.135000228881836,-3.1100006103515625,1,-0.0486626843324558,1.1379342096176563,53.33000183105469,1.0487816224564799,52.70000076293945,-2.114299727520416,52.72999954223633,-0.0486626843324558
3956,2021-03-17,53.91999816894531,54.04999923706055,53.22999954223633,53.9900016784668,503400.0,0.0014858472535419498,7.63163812315538,-0.17949645917289409,61.37183195767752,64.20754080981135,-1.0911136881210695,-2.8102481342886634,-9.098694785758696,-11.532485383311347,40.413821885189236,0.8199996948242188,1.842331157079677,2.4034980773925767,-0.9248184413624756,5.731814596147629,0.7393398180150541,4.067656336770099,-4.752861108975786,83.1631640203814,26.106440952621433,1.6641582593775262,3,-1.1399993896484304,-5.579998016357422,-10.829998970031738,-11.214998245239258,-4.509998321533203,2,-0.05285605658203685,1.2644627578075365,53.84000015258789,1.1379342096176563,53.33000183105469,1.0487816224564799,52.70000076293945,-0.05285605658203685
3957,2021-03-18,52.9000015258789,54.75,52.209999084472656,53.959999084472656,753700.0,-0.018916852331309464,-1.081965880381219,15.142063102828285,63.43285361334371,63.717841365757124,0.14476974137065923,-1.6512363907606797,-7.964793459595114,-10.427448111955613,39.61879256954559,2.5400009155273438,1.7236485988540977,1.2415014266967717,-2.067447816348391,4.5504506697419345,-0.41297319482580974,2.895976048219353,-3.283835528363184,27.165440657449043,-31.482090746450577,1.6544746215225818,3,-0.12000274658201704,-1.4800014495849467,-9.942502021789544,-10.195001602172844,-4.180000305175767,3,-0.032136119355455905,7.63163812315538,53.91999816894531,1.2644627578075365,53.84000015258789,1.1379342096176563,53.33000183105469,-0.032136119355455905
3958,2021-03-19,53.93999862670898,54.52999877929688,53.06000137329102,53.34000015258789,723900.0,0.01965967997791651,-1.534486954348472,-0.5660376000460539,66.55290913328145,62.958829911829525,-0.869040710940979,-2.4689147696592784,-8.855175529329316,-11.395612344335667,38.75162978064209,1.629997253417983,2.052403501327589,2.0599985122680593,-1.2364547555986007,5.356451780134719,0.41177187833473283,3.7082251462013858,-3.910726006650769,68.11019364838089,6.176386384648794,1.648226633933329,3,-1.1749992370605398,-2.4949989318847585,-8.479998588562005,-8.864997863769524,-5.479999542236321,4,-0.056358865002358205,-1.081965880381219,52.9000015258789,7.63163812315538,53.91999816894531,1.2644627578075365,53.84000015258789,-0.056358865002358205
3959,2021-03-22,53.81000137329102,53.88999938964844,52.90999984741211,53.63999938964844,381100.0,-0.002410034422091867,4.939426867189939,0.2833373599684803,70.08090050307477,64.1083870212467,-0.8206389846030007,-2.0958988638993645,-8.55883722415384,-11.171933851081775,38.07265433609014,1.029998779296868,2.1149955352955914,1.7075012207031293,-1.4714013280384748,4.886403769444733,0.11804994633232724,3.2969524950739313,-3.4006706604937236,62.99219339006344,-4.220280443990454,1.5894512743708011,3,-1.0450019836425852,-2.365001678466804,-8.35000133514405,-8.73500061035157,-6.069999694824226,0,-0.0473890166637968,-1.534486954348472,53.93999862670898,-1.081965880381219,52.9000015258789,7.63163812315538,53.91999816894531,-0.0473890166637968
3960,2021-03-23,53.0099983215332,54.20000076293945,52.43999862670898,53.91999816894531,587000.0,-0.014867181403844132,1.3945525271634156,-5.3528778189159665,62.82629267247536,64.30489887500404,0.20293429031366372,-1.0811865906755571,-7.502290643730106,-10.274286243679498,37.448274501625214,1.7600021362304759,1.9569746316683094,0.7359983444213896,-2.2330725032077723,3.7050691920505514,-0.7485370793931878,2.220533768235967,-2.251014163415938,31.496021602592794,-37.660819716484795,1.4845354238145803,3,0.470001220703125,-1.4999980926513672,-7.5499982833862305,-7.93499755859375,-5.1699981689453125,1,-0.039049231472685575,4.939426867189939,53.81000137329102,-1.534486954348472,53.93999862670898,-1.081965880381219,52.9000015258789,-0.039049231472685575
3961,2021-03-24,52.290000915527344,53.11999893188477,52.04999923706055,52.599998474121094,363100.0,-0.013582294450165788,-1.7088568476151107,0.3406567149163072,53.230487167404384,63.17558060686849,0.9385429768648947,-0.28939164461056066,-6.518510645089691,-9.446267672956196,36.28896286720911,1.0699996948242259,1.651991573537046,-0.038999176025392046,-2.9639466759494155,2.8859483238986314,-1.5014729259874002,1.4234745739366161,-1.2093355877157066,8.888948542574129,-54.60823271700583,1.4624737499620102,3,1.1099987030029297,-0.7800006866455078,-6.830000877380371,-7.215000152587891,-4.69000244140625,2,-0.029833645935695152,1.3945525271634156,53.0099983215332,4.939426867189939,53.81000137329102,-1.534486954348472,53.93999862670898,-0.029833645935695152
3962,2021-03-25,53.43999862670898,53.5,51.93000030517578,52.34000015258789,431500.0,0.021992688679417283,1.573767416264352,-3.5484101201023592,51.25628371891879,61.75587693278203,-0.1119195472048915,-1.3478254555520266,-7.346593761028984,-10.470241421195652,34.79300411470096,1.5699996948242188,1.6843640268879767,1.0089986801147361,-1.921816184793947,3.9398135450234193,-0.45640875233960543,2.4744061125690777,-2.0633866227785234,58.076892604470984,-0.8998832616857868,1.4654074324543431,3,-0.09999847412108664,-1.759998321533196,-7.817498207092278,-8.364997863769524,-5.659999847412095,3,-0.07541165574212239,-1.7088568476151107,52.290000915527344,1.3945525271634156,53.0099983215332,4.939426867189939,53.81000137329102,-0.07541165574212239
3963,2021-03-26,54.36000061035156,54.43000030517578,53.38000106811523,53.849998474121094,479200.0,0.017215606423739205,2.230759299036373,0.46363894880669465,52.821025101341945,60.3769328205985,-0.8623756540595551,-2.0300986876617344,-7.917359787564735,-11.258069250050866,34.22569942353575,1.049999237060554,1.6387892620335407,1.7120006561279268,-1.1077531546325758,4.5317544668884295,0.3021237507476755,3.121877561508178,-2.711117664391793,97.20001220703125,39.66314097442796,1.4098769053802531,3,-1.0200004577636719,-2.6800003051757812,-8.680000305175781,-9.28499984741211,-6.99000167846679,4,-0.1037527469890136,1.573767416264352,53.43999862670898,-1.7088568476151107,52.290000915527344,1.3945525271634156,53.0099983215332,-0.1037527469890136
3964,2021-03-29,54.93999862670898,55.36000061035156,54.04999923706055,54.31000137329102,652200.0,0.010669573396711263,-1.2782602349850398,1.235283557975648,68.29547311652226,61.09645077600446,-1.3298238104145312,-2.3460367679894674,-8.15287966058412,-11.706128431357321,33.79073361582628,1.3100013732910156,1.5904607958742645,2.0479988098144446,-0.6716028436117867,4.767600463240676,0.6881979831013325,3.4077996365275567,-3.04062641408224,87.7550452981356,27.743369850478047,1.359800826713115,3,-1.2949981689453054,-2.9699974060058523,-9.154997825622551,-9.864997863769524,-6.680000305175774,0,-0.11794684572645919,2.230759299036373,54.36000061035156,1.573767416264352,53.43999862670898,-1.7088568476151107,52.290000915527344,-0.11794684572645919
3965,2021-03-30,53.1500015258789,55.5,52.90999984741211,55.11999893188477,867100.0,-0.03258094549641788,-1.1142851804506946,-3.126993642143599,51.738685120884696,60.02610112747192,0.39337116816749784,-0.2698016079208472,-6.046609035125378,-9.806035478977876,33.867221016833234,2.5900001525878906,1.4974880643824733,0.06750164031981853,-2.0775619814403044,2.2125652620799414,-1.0050301705602465,1.1400334511998835,-0.904566473479683,34.1737065824368,-25.133721633096393,1.0725318108800623,3,0.5649986267089915,-1.1100006103515554,-7.075000762939446,-8.075000762939446,-4.840000152587876,1,-0.1017873883743532,-1.2782602349850398,54.93999862670898,2.230759299036373,54.36000061035156,1.573767416264352,53.43999862670898,-0.1017873883743532
3966,2021-03-31,52.2400016784668,53.16999816894531,52.22000122070313,53.0,495000.0,-0.017121351294205,-1.3749946355768787,0.3857864580005123,47.623672623672626,58.26952546195291,1.1622224059746173,0.8474666287713148,-4.840185578344403,-8.76871768818156,33.56467922381643,0.9499969482421804,1.3059298057687272,-0.9464982986450181,-2.6515151435544624,0.7585185462644262,-1.7990067210997367,-0.09398987619029953,3.259998321533203,8.68351259918748,-49.81296943490416,0.8525084224547204,3,1.4749984741210938,-0.20000076293945312,-4.475001335144043,-7.165000915527344,-3.5900001525878977,2,-0.08422667275090412,-1.1142851804506946,53.1500015258789,-1.2782602349850398,54.93999862670898,2.230759299036373,54.36000061035156,-0.08422667275090412
3967,2021-04-01,53.5,53.68999862670898,51.63000106811523,51.84000015258789,455100.0,0.02411941579344501,1.0196083197917762,-2.1842151494009405,53.46620665444243,56.815447408748575,-0.004152370128537086,-0.2787571936339859,-5.775270355039808,-9.897409168399264,32.87611600161741,2.05999755859375,1.1659430699567892,0.21949996948242045,-1.321263896821769,1.7602638357866098,-0.5508819636696742,0.9898819026345151,2.0,48.32039917318641,-11.028600407405271,0.7703819331520931,4,0.06500053405761719,-1.4599990844726562,-5.6875,-8.424999237060547,-3.450000762939453,3,-0.11028040235287673,-1.3749946355768787,52.2400016784668,-1.1142851804506946,53.1500015258789,-1.2782602349850398,54.93999862670898,-0.11028040235287673
3968,2021-04-05,53.04999923706055,53.790000915527344,52.56999969482422,53.5,327600.0,-0.008411229213821536,1.3689284431259698,-0.2710848218697074,48.76759221357236,54.44730204324831,0.34232457251292914,0.16887574002994654,-5.01178117665291,-9.275870620416768,31.729264810810047,1.220001220703125,1.0078824579569954,-0.2235008239746108,-1.7672650721239123,1.3202634241746907,-0.9953829480492615,0.5483813001000399,2.2952008056640594,36.692469272950156,-19.284305456522773,0.7718821240746502,4,0.5150012969970703,-1.0099983215332031,-4.94999885559082,-7.749998092651367,-3.1199989318847656,0,-0.09934025510941125,1.0196083197917762,53.5,-1.3749946355768787,52.2400016784668,-1.1142851804506946,53.1500015258789,-0.09934025510941125
3969,2021-04-06,53.25,53.68000030517578,52.9000015258789,52.95000076293945,365600.0,0.0037700427109474965,-2.9000162125560447,-0.6666638409697792,47.330312180777554,52.72552643305966,0.060942606407976996,-0.07680488837179666,-4.908848872225896,-9.284503979496513,30.113694987528717,0.7799987792968821,0.9030325558167291,0.002999877929688921,-1.52224071546906,1.5282404713284379,-0.7596204187696856,0.7656201746290634,1.946592083740228,41.860449069834715,-9.627435889880537,0.7626202966993757,4,0.3150005340576172,-1.2099990844726562,-5.029998779296875,-7.94999885559082,-2.3699989318847727,1,-0.11042255526976952,1.3689284431259698,53.04999923706055,1.0196083197917762,53.5,-1.3749946355768787,52.2400016784668,-0.11042255526976952
3970,2021-04-07,52.7400016784668,53.88999938964844,52.61999893188477,53.72999954223633,230200.0,-0.00957743326822913,-1.0650357588125592,-3.300001271568989,44.86063542708883,51.79554290635794,0.59073650592142,0.5412790477108373,-4.146211411053571,-8.624557936559711,28.700342972164904,1.2700004577636648,0.6376792720156459,-0.5579984664916964,-1.9286307717601971,0.8126338387768044,-1.2433146191259468,0.127317686142554,2.3139267646484285,49.115107731519544,1.5664364760972518,0.6853161526342497,4,0.8249988555908203,-0.7000007629394531,-4.48750114440918,-7.440000534057617,-1.3500022888183594,2,-0.08494507421987307,-2.9000162125560447,53.25,1.3689284431259698,53.04999923706055,1.0196083197917762,53.5,-0.08494507421987307
3971,2021-04-08,52.90999984741211,52.97999954223633,52.06000137329102,52.36000061035156,500900.0,0.0032233250575477435,1.666666666666646,-0.5555559836930973,50.04702885644701,51.661181254972185,0.5788010862656705,0.3988167183955653,-4.1034535102991825,-8.655988956492628,27.615352080208456,0.9199981689453054,0.33342646003052323,-0.39250030517577983,-1.7571025145247958,0.9721019041732362,-1.0748014098502878,0.28980079949872817,2.0069715007031164,56.63715619171413,6.241216044549276,0.6823011046745071,4,0.6550006866455078,-0.6800003051757812,-4.5724992752075195,-7.60999870300293,-2.020000457763672,3,-0.08694005835167429,-1.0650357588125592,52.7400016784668,-2.9000162125560447,53.25,1.3689284431259698,53.04999923706055,-0.08694005835167429
3972,2021-04-09,50.95000076293945,53.15999984741211,50.7400016784668,53.0099983215332,364800.0,-0.0370440198473847,1.05084537548896,-3.7454553020897636,37.056272623986054,49.90954209082153,2.400933435513018,2.338522602075443,-2.0026020915670415,-6.572842094004216,26.3259234144526,2.4199981689453125,0.1278170547583315,-2.2634994506835966,-3.973731063073828,-0.5532678382933653,-3.118615256878712,-1.408383644488481,3.8354917739757752,6.66664244634897,-39.77471399542465,0.8551158061951143,4,2.1700000762939453,1.9099998474121094,-2.6125001907348633,-5.649999618530273,-0.0800018310546804,4,-0.04514228071873849,1.666666666666646,52.90999984741211,-1.0650357588125592,52.7400016784668,-2.9000162125560447,53.25,-0.04514228071873849
3973,2021-04-12,51.86000061035156,51.95000076293945,50.90999984741211,51.13000106811523,355900.0,0.017860644431511696,1.2857166811289829,-0.35436912980356483,42.09244816199819,46.99809487365219,1.2281702678826392,1.435989315439187,-2.665426132757439,-7.353312043713267,24.966812421365802,1.0400009155273438,0.128589826171833,-1.3114995956420898,-3.1136174885947767,0.49061829731059703,-2.212558542118437,-0.41044064916574285,2.6827624750567622,35.555547482116324,-8.429041056603637,0.9010589464763437,4,1.260000228881836,1.260000228881836,-3.5225000381469727,-6.559999465942383,-0.529998779296875,0,-0.03490168438080832,1.05084537548896,50.95000076293945,1.666666666666646,52.90999984741211,-1.0650357588125592,52.7400016784668,-0.03490168438080832
3974,2021-04-13,51.459999084472656,52.11000061035156,51.15999984741211,51.86000061035156,341900.0,-0.007713102992117249,1.1111092273131862,-0.5479476393279804,43.50376913545705,46.08310420860468,1.2098498926214916,1.779971853677182,-2.0145767577639475,-6.830859069045488,23.37172883149006,0.9500007629394531,0.05689273107502402,-1.6180009841918945,-3.5730487066238723,0.33704673824008324,-2.595524845407887,-0.6404771229759021,2.85459831651918,22.857077116280532,-21.769218853470814,0.97752386121599,4,0.8550014495849609,1.6600017547607422,-2.817498207092285,-5.854997634887695,-0.579998016357429,1,-0.029731807355560802,1.2857166811289829,51.86000061035156,1.05084537548896,50.95000076293945,1.666666666666646,52.90999984741211,-0.029731807355560802
3975,2021-04-14,51.22000122070313,51.45000076293945,50.599998474121094,51.4000015258789,259700.0,-0.004663775127076164,5.071471389645777,0.44999904632928606,45.32750789093356,45.827974793855894,1.2821146439547348,1.9116322691935608,-1.4955575894970465,-6.456427174835078,21.62179266688718,0.8600006103515625,-0.1246666482954808,-1.7269989013671818,-3.813739041377005,0.3597412386426413,-2.7703689713720934,-0.6836288313622703,2.8801204369372044,24.218844296360373,-23.89823639635862,1.0433700700049102,4,1.0249977111816335,1.8299980163574148,-1.807501792907722,-4.845001220703125,-0.42000198364258523,2,-0.0066380348396102296,1.1111092273131862,51.459999084472656,1.2857166811289829,51.86000061035156,1.05084537548896,50.95000076293945,-0.0066380348396102296
3976,2021-04-15,51.06999969482422,51.20000076293945,50.36999893188477,51.02999877929688,400400.0,-0.0029285732585707658,4.533289252835515,-0.22222693171701277,38.660284740872406,44.18287235901477,1.395443803708794,1.9364545212080415,-1.0348003432720958,-6.166229880926814,19.82945119658723,0.8500022888183594,-0.5451720813368581,-1.7345005035400405,-3.927987599764684,0.45898659268460307,-2.8312440516523623,-0.6377569554277187,2.75011210813458,25.089624847206878,-20.868409246576192,1.0967435481123227,4,1.0599994659423828,1.864999771118164,-1.6575002670288086,-4.694999694824212,-0.1100006103515625,3,0.006265903597736822,5.071471389645777,51.22000122070313,1.1111092273131862,51.459999084472656,1.2857166811289829,51.86000061035156,0.006265903597736822
3977,2021-04-16,51.20000076293945,51.77999877929688,50.72000122070313,51.4000015258789,240500.0,0.0025455466789128245,1.208339128257874,-4.9999046347518075,33.643879953038876,42.502459885622166,1.0112181898024843,1.7629509371508973,-0.8528978914151111,-6.167587693663819,18.52478068142978,1.05999755859375,-0.6743322727639907,-1.5194993972778335,-3.826234597613265,0.7872358030575981,-2.6728669974455457,-0.3661317971101212,2.2750997529119417,47.70120864400776,7.885176364993406,1.1533676001677147,4,0.9299983978271484,1.7349987030029297,-1.787501335144043,-4.825000762939446,-0.3699989318847656,4,-0.006054714231867875,4.533289252835515,51.06999969482422,5.071471389645777,51.22000122070313,1.1111092273131862,51.459999084472656,-0.006054714231867875
3978,2021-04-19,50.9000015258789,51.31999969482422,50.33000183105469,50.97000122070313,431100.0,-0.005859360011527648,1.5714342333415903,0.3499971389880482,28.464819153535174,40.40629399370634,1.0886511343043637,1.9220693096091068,-0.24256366609048996,-5.734753182669003,17.243180928765362,0.9899978637695312,-0.7002842503551889,-1.667498779296885,-4.035431888959103,0.7004343303653329,-2.851465334127994,-0.48353222446577604,2.2645888315758356,32.02247672604414,-1.658145120011639,1.1839665548311102,4,1.2099990844726634,2.0149993896484446,-1.487502098083489,-4.525001525878892,-1.390003204345696,0,-0.0005894419075581636,1.208339128257874,51.20000076293945,4.533289252835515,51.06999969482422,5.071471389645777,51.22000122070313,-0.0005894419075581636
3979,2021-04-20,51.2599983215332,51.7599983215332,50.43999862670898,50.86999893188477,262100.0,0.007072628386293411,-1.1119995117187373,-5.571444141688141,38.1131771273434,39.656576404845744,0.46565557206130137,1.434800437442,-0.28551248314999356,-5.964540304216882,15.883654813812093,1.3199996948242259,-0.9034659151518909,-1.180001831054689,-3.540839595425531,1.1808359333161533,-2.36042071324011,0.00041705113073220446,1.5644414127535242,64.13782398686656,29.258841921617062,1.1804188821854207,4,0.4850025177001953,1.6550025939941406,-1.6849985122680664,-4.884998321533196,-2.1499977111816406,1,0.0013656557123233881,1.5714342333415903,50.9000015258789,1.208339128257874,51.20000076293945,4.533289252835515,51.06999969482422,0.0013656557123233881
3980,2021-04-21,50.93999862670898,52.13000106811523,50.9000015258789,51.29999923706055,382200.0,-0.006242678605196117,-4.590972932669619,-0.9230799327047574,41.16844910639592,38.67006754372896,0.5626411656884045,1.6777907579985936,0.3234052336237525,-5.53770283111777,14.704877656954768,1.2299995422363281,-1.0311158607034798,-1.3965015411377024,-3.832427723546502,1.039424641271097,-2.6144646323420986,-0.17853844993330625,1.585108559189905,33.888725233597064,-4.126021693921096,1.2179630912043993,4,0.8050022125244212,1.9750022888183665,-1.2124996185302663,-4.56499862670897,-2.0,2,-0.0011778084061880856,-1.1119995117187373,51.2599983215332,1.5714342333415903,50.9000015258789,1.208339128257874,51.20000076293945,-0.0011778084061880856
3981,2021-04-22,50.72999954223633,50.91999816894531,50.43999862670898,50.81999969482422,294200.0,-0.004122479193836126,2.3103747648676514,0.24999999999999506,28.050687764603367,37.66944700379754,0.4815246975428309,1.8603048906259119,0.8110095818841856,-5.2179687282459,13.872543798297066,0.5,-1.1765254829383451,-1.5285005569458008,-4.068382427575315,1.0113813136837138,-2.798441492260558,-0.2585596216310435,1.5316950010812533,22.22210448460248,-13.8905191682618,1.2699409353147557,4,0.5000019073486328,2.1850013732910156,-0.5824995040893555,-4.354999542236321,-2.020000457763672,3,0.0013798481264708506,-4.590972932669619,50.93999862670898,-1.1119995117187373,51.2599983215332,1.5714342333415903,50.9000015258789,0.0013798481264708506
3982,2021-04-23,49.40999984741211,50.790000915527344,49.33000183105469,50.70000076293945,280900.0,-0.026020100664996604,-1.0137960790091238,14.333319204848896,24.651788977957665,35.731595983348605,1.7434442095005522,3.017621986145784,2.1336815719986078,-3.787610468165589,13.076266989454687,1.4599990844726562,-1.2976041238031257,-2.647000312805176,-5.4208716341595675,0.12687100854921596,-4.033935973482372,-1.26006465212798,2.720001220703118,2.8570727912556286,-31.811481659281203,1.3869356606771954,4,1.3200016021728516,3.0050010681152344,1.1499996185302734,-3.0349998474121023,-0.5200004577636719,4,0.0313701526380743,2.3103747648676514,50.72999954223633,-4.590972932669619,50.93999862670898,-1.1119995117187373,51.2599983215332,0.0313701526380743
3983,2021-04-26,48.72000122070313,49.83000183105469,47.9900016784668,49.7400016784668,606400.0,-0.013964756705926562,2.0666649712467375,0.7906974681073737,20.469332680805508,33.17221415505398,2.169320461593216,3.4397806812696246,2.8638452104413687,-3.0078687474302583,12.08004731902356,1.8400001525878906,-1.5447616057834352,-3.0549989700317326,-5.985401895570973,-0.12459604449249184,-4.520200432801353,-1.5897975072621122,3.017999954223619,17.63284178402565,-15.459838503078252,1.4652014627696215,4,1.3400001525878835,3.0249996185302663,3.379998207092285,-2.345001220703125,1.3299980163574148,0,0.043308714234082,-1.0137960790091238,49.40999984741211,2.3103747648676514,50.72999954223633,-4.590972932669619,50.93999862670898,0.043308714234082
3984,2021-04-27,48.459999084472656,49.040000915527344,48.0,48.5099983215332,649800.0,-0.005336661118965469,-1.1443375190243787,0.04901883786421962,21.158990225216456,30.486823303307638,2.1892425907361,3.3617867377579955,3.1566611639434043,-2.6572872814748294,10.637679645027234,1.0400009155273438,-1.481278080680113,-2.9910011291503906,-5.880619160181119,-0.10138309811966195,-4.4358101446657585,-1.5461921136350227,2.678322171020504,11.352596021657183,-18.899016592685825,1.444809015515366,4,1.6000022888183594,3.285001754760742,3.645000457763672,-2.084999084472649,1.2000007629394531,1,0.02166733918484498,2.0666649712467375,48.72000122070313,-1.0137960790091238,49.40999984741211,2.3103747648676514,50.72999954223633,0.02166733918484498
3985,2021-04-28,47.7400016784668,48.77000045776367,47.36999893188477,48.65999984741211,526300.0,-0.014857561279578269,1.4561443428678382,18.400244144350346,17.565857426891355,28.14299804619863,2.6414680378109736,3.853257878459189,3.9204804345749693,-1.839120050286084,10.105177307622224,1.4000015258788991,-1.5787314136645634,-3.4404985427856474,-6.655053877064255,-0.22594320850704008,-5.047776209924955,-1.8332208756463402,2.894588444702144,10.422614819725785,-15.810161098014314,1.6072776671393048,4,2.009998321533203,3.694997787475586,4.364997863769531,-1.3650016784667898,2.079998016357422,2,0.028697085959733082,-1.1443375190243787,48.459999084472656,2.0666649712467375,48.72000122070313,-1.0137960790091238,49.40999984741211,0.028697085959733082
3986,2021-04-29,47.84000015258789,48.22999954223633,47.68000030517578,47.849998474121094,466100.0,0.00209464747811694,-2.3333487463442264,0.010867762426815716,24.549883935673336,27.13255404426913,2.274275210660612,3.590824230034187,3.8499280423539943,-1.8492701886743248,10.029544466158384,0.5499992370605469,-1.6866421006887933,-3.120499992370604,-6.619428706192437,0.37842872145122897,-4.869964349281517,-1.371035635459691,2.2069635561499013,13.742717780605776,-14.346851965119978,1.7494643569109156,4,1.9099998474121094,3.594999313354492,4.654999732971191,-1.4650001525878835,1.8800010681152415,3,0.02299327906798898,1.4561443428678382,47.7400016784668,-1.1443375190243787,48.459999084472656,2.0666649712467375,48.72000122070313,0.02299327906798898
3987,2021-04-30,47.599998474121094,47.88999938964844,47.13000106811523,47.58000183105469,473300.0,-0.005016757477033895,1.5333341810460164,-2.0,10.845531260211786,25.174855389455416,2.1790658829685725,3.548060075733872,4.094949832404808,-1.5298032296298132,10.452769215112777,0.7599983215332102,-1.8302328005877087,-3.0655015945434556,-6.656581076042606,0.5255778869556949,-4.861041335293031,-1.2699618537938804,1.9651115747831511,17.40730641476507,-9.335606103212893,1.7955397407495748,4,2.0300025939941335,3.7150020599365234,4.855001449584961,-1.2249984741210866,1.5500030517578054,4,0.023319341301135665,-2.3333487463442264,47.84000015258789,1.4561443428678382,47.7400016784668,-1.1443375190243787,48.459999084472656,0.023319341301135665
3988,2021-05-03,47.77999877929688,48.459999084472656,47.61000061035156,47.81000137329102,1021800.0,0.0037815191375194512,-3.594599610280978,-1.5003815337657382,14.750911655303156,22.57904811478428,1.6873988157579092,3.112584997803964,3.9398957168983983,-1.6345523475803674,10.65375109931764,0.8600006103515625,-1.8950654866244108,-2.6220012664794865,-6.249583683613679,1.0055811506547059,-4.435792475046583,-0.8082100579123903,1.2980894734495578,34.03129649786858,6.516080993021504,1.8137912085670964,5,1.8500022888183452,3.535001754760735,4.730001449584954,-1.404998779296875,0.700000762939446,0,0.02323149097342636,1.5333341810460164,47.599998474121094,-2.3333487463442264,47.84000015258789,1.4561443428678382,47.7400016784668,0.02323149097342636
3989,2021-05-04,47.36999893188477,48.27999877929688,47.13999938964844,47.95000076293945,670000.0,-0.008580993258412661,-1.1923045886366275,19.331722822631676,14.28566373309856,19.59207196219569,1.6623917561676365,3.224821619688875,4.375427470700522,-1.174712555535642,10.958659710679953,1.1399993896484446,-1.947512950779874,-2.7380010604858356,-6.3467663779801455,0.8707642570084744,-4.542383719232987,-0.9336184017386842,1.3184718839354233,14.634021529788017,-12.748829377096426,1.8043826587471545,5,1.6550006866455007,3.9450016021728445,5.140001296997063,-0.9949989318847656,1.3800010681152273,1,0.05657589963279186,-3.594599610280978,47.77999877929688,1.5333341810460164,47.599998474121094,-2.3333487463442264,47.84000015258789,0.05657589963279186
3990,2021-05-05,48.2599983215332,48.2599983215332,46.56999969482422,47.25,1127200.0,0.0187882501523422,2.3465374955148905,-1.7413709189445374,27.07989901309388,19.4842065453613,0.3936523934366818,2.089091599028457,3.514735888714341,-2.0221240640397227,11.594862734148675,1.6899986267089844,-1.9167327674126327,-1.6240015029907227,-5.098549397865831,1.8505463918843859,-3.3612754504282805,0.11327244444683515,0.20000076293945312,89.41794563348215,59.19439408976302,1.7372739474375545,5,0.4200019836425781,2.7750015258789062,4.547502517700195,-1.5949974060058594,0.770000457763679,2,0.02900956433009738,-1.1923045886366275,47.36999893188477,-3.594599610280978,47.77999877929688,1.5333341810460164,47.599998474121094,0.02900956433009738
3991,2021-05-06,48.31000137329102,48.34000015258789,45.0,47.31999969482422,941900.0,0.0010361179754849736,5.361909675169209,0.9802013105961961,26.115689451881323,19.64686215357504,-0.03992618767204448,1.7674147100134974,3.44332299828627,-2.0281774691083996,12.931050648182502,3.3400001525878906,-2.0621771147279375,-1.3439985275268498,-4.575654133472149,1.8876570784184494,-2.959826330499503,0.2718292754458034,-1.740001678466804,95.66480488810608,64.85742263310817,1.6158278029726514,5,-0.895000457763679,1.134998321533196,4.5674991607665945,-1.5400009155273509,-0.43000030517579546,3,0.03125643300784553,2.3465374955148905,48.2599983215332,-1.1923045886366275,47.36999893188477,-3.594599610280978,47.77999877929688,0.03125643300784553
3992,2021-05-07,48.6500015258789,48.77999877929688,46.91999816894531,47.0,918400.0,0.00703788331448596,-1.0552434022787034,1.6666653822589714,31.527082487710274,20.8755010210089,-0.5577194758087387,1.313619455749354,3.078652357118834,-2.307913241969331,14.206334281259425,1.8600006103515696,-2.234576497965783,-0.8889984130859432,-4.090017493121337,2.3120206669494507,-2.48950795310364,0.7115111269317538,-3.650001525878899,96.56091811113855,63.18467715342268,1.6005095400176985,5,-1.6300010681152273,0.7949981689453196,4.227499008178718,-1.5800018310546804,-1.0,4,0.02199382654191817,5.361909675169209,48.31000137329102,2.3465374955148905,48.2599983215332,-1.1923045886366275,47.36999893188477,0.02199382654191817
3993,2021-05-10,50.04999923706055,50.47000122070313,48.83000183105469,48.83000183105469,605600.0,0.028776930468068507,-1.688529306005046,0.7393916835052675,41.51472965930942,23.13724984701923,-1.9547831653514933,-0.24130344582869867,1.7142319665970973,-3.636498803383148,15.046776846658267,1.819999694824233,-2.2847953485768997,0.6014993667602511,-2.420568795192729,3.623567528713231,-0.9095347142162353,2.1125334477367375,-5.049999237060547,92.3217204768997,60.24089722731147,1.5110340809764888,5,-2.3149986267089844,-0.6049995422363281,2.7525014877319336,-2.7849998474121094,-2.259998321533203,0,-0.017981972525490608,-1.0552434022787034,48.6500015258789,5.361909675169209,48.31000137329102,2.3465374955148905,48.2599983215332,-0.017981972525490608
3994,2021-05-11,49.93000030517578,50.9900016784668,49.88999938964844,50.11999893188477,715300.0,-0.0023975810931863295,-7.1481512878113564,-0.15573691040133159,42.71285113260241,25.931360258764904,-1.7928760032061817,-0.2548727569791467,1.867857801992315,-3.4388333411604464,15.911204041811509,1.1000022888183594,-2.192249062737872,0.5580003738403292,-2.3238822217636255,3.439882969444284,-0.8829409239616481,1.9989416716423065,-4.601800231933595,82.30382176516629,48.36757885277365,1.440941297801978,5,-1.9349994659423828,-0.4850006103515625,2.872500419616699,-2.6650009155273438,-2.6399993896484375,1,-0.02904067202237015,-1.688529306005046,50.04999923706055,-1.0552434022787034,48.6500015258789,5.361909675169209,48.31000137329102,-0.02904067202237015
3995,2021-05-12,50.88000106811523,51.58000183105469,50.1500015258789,50.1500015258789,901800.0,0.019026652456098025,-2.9178115120320003,-3.8421306242093047,50.977845904098345,28.867800477478788,-2.5151187788125284,-1.298211483147206,0.9864276908791112,-4.300064686370206,16.30342401164012,1.6500015258789062,-1.9639843417680964,1.525001144409174,-1.3146839125664371,4.364686201384785,0.10515861592136844,2.9448436728969796,-5.098856866455073,89.36169349321808,51.71533262695436,1.4198425284878056,5,-2.5900001525878835,-1.4350013732910085,1.9224996566772532,-3.44000053405761,-4.29999923706054,2,-0.0418632276611729,-7.1481512878113564,49.93000030517578,-1.688529306005046,50.04999923706055,-1.0552434022787034,48.6500015258789,-0.0418632276611729
3996,2021-05-13,51.38999938964844,51.97999954223633,50.63000106811523,50.63000106811523,745700.0,0.010023551706503486,-2.552635409503589,1.0410942439840194,64.43149028502918,34.82179592468073,-2.758699623665372,-1.8793629456634307,0.5259049390616042,-4.714872028793316,16.468996659713415,1.3499984741211009,-1.7047943866232202,2.0189994812011705,-0.8646379122224204,4.902636874624761,0.5771807844893786,3.4608181779129623,-5.028969425048828,88.33992109760722,44.38063527990059,1.4418186967117947,5,-2.8999996185302734,-2.309999465942383,1.412501335144043,-3.885000228881836,-4.540000915527344,3,-0.04592334380970886,-2.9178115120320003,50.88000106811523,-7.1481512878113564,49.93000030517578,-1.688529306005046,50.04999923706055,-0.04592334380970886
3997,2021-05-14,50.88999938964844,52.16999816894531,50.86000061035156,51.43000030517578,446800.0,-0.009729519477299609,-3.3666696336609743,-0.7105290896405577,66.26685730626244,40.54578988589843,-1.9477627352994205,-1.4796401866404238,1.023523208872902,-4.116353000265114,17.0485639102036,1.30999755859375,-1.3269797312173495,1.5344995498657212,-1.3108213435217806,4.379820443253223,0.11183910317196677,2.9571599965594757,-3.8546930757324205,61.67664123532368,13.792915370971201,1.4226604466937522,5,-2.3050003051757812,-1.8099994659423828,2.007500648498535,-3.385000228881836,-4.649997711181641,4,-0.059147147919704546,-2.552635409503589,51.38999938964844,-2.9178115120320003,50.88000106811523,-7.1481512878113564,49.93000030517578,-0.059147147919704546
3998,2021-05-17,50.86999893188477,52.040000915527344,50.59000015258789,51.349998474121094,535000.0,-0.00039301351942511165,-1.788470778970689,0.8888865341414695,68.74028897979048,46.596303802197525,-1.6129721898643794,-1.5410111378765876,0.9902468969769487,-3.997268981307286,17.4557031776539,1.4500007629394531,-1.0602907061902656,1.5159992218017635,-1.3259226341923949,4.357921077795922,0.09503829380468432,2.9369601497988427,-3.1158357582646516,42.98245907563844,-9.12885639479584,1.4209609279970803,5,-2.2849998474121165,-2.2849998474121165,2.1200017929077077,-3.364999771118171,-5.329998016357429,0,-0.06329855462189937,-3.3666696336609743,50.88999938964844,-2.552635409503589,51.38999938964844,-2.9178115120320003,50.88000106811523,-0.06329855462189937
3999,2021-05-18,51.33000183105469,51.56000137329102,50.63000106811523,50.6500015258789,463200.0,0.009042714936673413,-1.5833298012122126,-1.4166686534900896,79.09237437933913,52.37546773178033,-1.6228339909916727,-2.103339983101847,0.4621936720797635,-4.350196371518095,18.23059692678174,0.9300003051757955,-0.6666692625781181,1.9725019454956083,-0.879458704917937,4.824462595909154,0.5465216202888357,3.398482270702381,-2.95762175808904,58.41595377032477,0.9886961825065512,1.4259803252067715,5,-2.7450027465820312,-2.7450027465820312,1.789999008178711,-3.825002670288086,-5.3300018310546875,1,-0.06896553261733263,-1.788470778970689,50.86999893188477,-3.3666696336609743,50.88999938964844,-2.552635409503589,51.38999938964844,-0.06896553261733263
4000,2021-05-19,50.88000106811523,51.61999893188477,50.13999938964844,51.38000106811523,345900.0,-0.008766817589848763,2.0204203970415775,-0.7352937876560863,73.3128751799108,57.61959947933917,-0.8516636991210049,-1.747668421321741,0.9039220495674769,-3.8080621877512613,19.45281630703671,1.4799995422363352,-0.3030707053737771,1.52550106048583,-1.319568746055836,4.370570867027496,0.10296615721500046,2.9480359637566593,-1.9759544617124263,36.453306574061195,-25.405074103821356,1.4225349032708328,5,-1.3350028991699148,-2.295001983642571,1.8374996185302805,-3.3750019073486257,-5.08000183105468,2,-0.07055817761838878,-1.5833298012122126,51.33000183105469,-1.788470778970689,50.86999893188477,-3.3666696336609743,50.88999938964844,-0.07055817761838878
4001,2021-05-20,50.79999923706055,51.08000183105469,50.4000015258789,50.77999877929688,319800.0,-0.0015723629987267618,1.344805814068228,-0.04000091552732954,75.15722119890579,62.467392669472,-0.4261226851729134,-1.7519783427606015,0.939089644218285,-3.6367341261534563,20.397417774415047,0.6800003051757884,0.1324858387468666,1.4419992446899386,-1.4103582114715323,4.294356700851409,0.01582051660920314,2.868177972770674,-1.4387194119017934,32.51232730498053,-33.524289626311116,1.4261787280807368,5,-0.2999992370605469,-2.2150001525878906,1.8474998474121094,-3.2950000762939453,-5.489997863769524,3,-0.08307081632645397,2.0204203970415775,50.88000106811523,-1.5833298012122126,51.33000183105469,-1.788470778970689,50.86999893188477,-0.08307081632645397
4002,2021-05-21,50.959999084472656,51.25,50.54999923706055,51.0099983215332,1317300.0,0.0031496033428162207,1.64149938461317,-2.4999046347519847,75.07885106685106,66.19673949253219,-0.25031329742222397,-1.8866307336907226,0.7380918055947348,-3.701793793680153,20.58398585652209,0.7000007629394531,0.4729830642706645,1.5244991302490263,-1.4166535885831735,4.465651849081226,0.0539227708329264,2.995075489665126,-1.2054986911837844,43.157844015146345,-25.814894578089785,1.4705763594160983,5,0.06999969482421875,-2.375,1.572500228881836,-3.4549999237060547,-6.1100006103515625,4,-0.08065150479180183,1.344805814068228,50.79999923706055,2.0204203970415775,50.88000106811523,-1.5833298012122126,51.33000183105469,-0.08065150479180183
4003,2021-05-24,50.83000183105469,51.4900016784668,50.540000915527344,50.93000030517578,329600.0,-0.0025509665571712414,-1.7941186370317181,2.0,78.54787223662706,70.17840850409047,0.0021936324719149525,-1.6764025077741849,0.8257022968727767,-3.4748921014108873,19.930094293524178,0.9500007629394531,0.8404971765218221,1.2890018463134751,-1.6951455208190183,4.2731492134459685,-0.20307183725277156,2.781075529879722,-0.7373317491739115,46.62180100161587,-28.017189212126418,1.4920736835662465,5,0.3249969482421875,-2.2450027465820312,1.7024974822998047,-3.325002670288086,-6.310001373291016,0,-0.09030100309348443,1.64149938461317,50.959999084472656,1.344805814068228,50.79999923706055,2.0204203970415775,50.88000106811523,-0.09030100309348443
4004,2021-05-25,49.5099983215332,51.04999923706055,49.47000122070313,50.79999923706055,601100.0,-0.025968984103302284,-1.306574668092324,12.900205996795606,59.630192157130146,71.13978030998288,1.4040001281940917,-0.28849359219996984,2.0667966402057445,-2.059247283046261,19.5211818972428,1.5799980163574148,1.1374333424815646,-0.08350162506103231,-3.024202111016777,2.8571988608947123,-1.5538518680389046,1.38684861791684,2.6599998474121094,1.8603322516138203,-67.980032782921,1.470350242977873,5,1.3100013732910156,-0.9249992370605469,3.00250244140625,-2.0049991607666016,-4.340000152587891,1,-0.08018577137133942,-1.7941186370317181,50.83000183105469,1.64149938461317,50.959999084472656,1.344805814068228,50.79999923706055,-0.08018577137133942
4005,2021-05-26,49.11000061035156,49.5099983215332,48.90999984741211,49.41999816894531,894600.0,-0.008079129968535437,1.4489840404826781,0.2403080144071255,55.847947508874434,70.18605333485459,1.7059145807657643,0.2312603546309333,2.365168955129022,-1.570392093743294,18.880199677411934,0.5999984741210938,1.2698637195668212,-0.5519992828369169,-3.372269438914877,2.2682708732410433,-1.9621343608758934,0.8581357952020596,3.005997619628907,7.751962054139091,-56.3919177554201,1.4101350780389788,5,1.4299983978271484,-0.5250015258789062,3.2200002670288086,-1.2800006866455078,-3.6399993896484304,2,-0.06332723623904879,-1.306574668092324,49.5099983215332,-1.7941186370317181,50.83000183105469,1.64149938461317,50.959999084472656,-0.06332723623904879
4006,2021-05-27,48.93999862670898,49.61000061035156,48.65999984741211,49.18999862670898,598300.0,-0.003461657127464046,-1.3456879662422234,0.8064579641661744,52.173890664060245,68.62016815238768,1.6671554803283755,0.5142633893715569,2.426895839348191,-1.3253507832900553,18.261680123687743,0.9500007629394531,1.401073565535711,-0.7770011901855511,-3.488467710059979,1.9344653296888765,-2.1327344501227685,0.5787320697516662,3.047759667968755,9.893943396938287,-48.07777913899862,1.3557332599372147,5,1.4100017547607493,-0.354999542236321,3.390002250671394,-0.9949989318847585,-4.020000457763665,3,-0.06416018548751612,1.4489840404826781,49.11000061035156,-1.306574668092324,49.5099983215332,-1.7941186370317181,50.83000183105469,-0.06416018548751612
4007,2021-05-28,48.709999084472656,49.77999877929688,48.70000076293945,49.06000137329102,417500.0,-0.004699622981002682,-4.837843968121449,1.400009155273466,37.818188880095796,65.1843792524216,1.7381913987858297,0.8766304879767404,2.5765978406889047,-1.0344596492542593,17.25285259521811,1.079998016357429,1.3836300275600735,-1.0625007629394503,-3.6333081926022217,1.5083066667233211,-2.3479044777708395,0.22290295189193898,3.0780937033691416,1.7667563501862864,-49.717642561341634,1.2854037148313862,5,1.4300003051757812,-0.125,3.362502098083496,-0.5549983978271484,-3.4699974060058594,4,-0.06980081656920945,-1.3456879662422234,48.93999862670898,1.4489840404826781,49.11000061035156,-1.306574668092324,49.5099983215332,-0.06980081656920945
4008,2021-06-01,48.88999938964844,49.06000137329102,48.15999984741211,48.6500015258789,405100.0,0.003695346100574204,2.1034437399699573,-0.6857036980523437,40.6474825079827,60.91272460004867,1.3944309939869655,0.8264236062362329,2.2832087080632277,-1.1413651704502854,16.866664619672715,0.9000015258789134,1.20717159808747,-0.9380004882812472,-3.371976355294237,1.4959753787317425,-2.154988421787742,0.27898744522524765,2.710407821767582,25.259505066024634,-21.4041617507652,1.2169879335064953,6,1.0,-0.30500030517578125,2.682501792907715,-0.18999862670898438,-2.6300010681152344,1,-0.08263450533776728,-4.837843968121449,48.709999084472656,-1.3456879662422234,48.93999862670898,1.4489840404826781,49.11000061035156,-0.08263450533776728
4009,2021-06-02,50.04999923706055,50.04999923706055,48.95000076293945,49.22000122070313,617200.0,0.023726730658493622,1.6506050675846473,3.458355850843877,42.8076151085701,57.52325125878859,0.03773688127261465,-0.1291229820133708,1.0251523419839401,-2.2132782392852164,15.857436743008568,1.1599998474121094,1.0709032778191983,0.08799934387207031,-2.05374259147019,2.2297412792143305,-0.9828716237990562,1.1588703115431969,1.2751753852351584,100.0,56.310967205661264,1.070870967671129,6,-0.22499847412109375,-1.4650001525878906,0.8525018692016602,1.6950016021728516,-3.55999755859375,2,-0.11048948778408918,2.1034437399699573,48.88999938964844,-4.837843968121449,48.709999084472656,-1.3456879662422234,48.93999862670898,-0.11048948778408918
4010,2021-06-03,49.65999984741211,50.65999984741211,49.18999862670898,50.18999862670898,351400.0,-0.007792195716152084,1.0000000000000098,-0.6385542722413438,34.69028400900669,53.026924904355354,0.2642707191317797,0.39119557168690733,1.3363321082471202,-1.6889835282272117,14.298533525264709,1.470001220703132,0.9007004667258371,-0.3720001220703111,-2.365934208650522,1.6219339645098998,-1.3689671653604165,0.6249669212197944,1.4119607928929057,60.0,21.051900465276837,0.9969670432901047,6,0.16500091552734375,-1.0750007629394531,1.2425012588500977,2.085000991821289,-3.279998779296882,3,-0.09041485485829659,1.6506050675846473,50.04999923706055,2.1034437399699573,48.88999938964844,-4.837843968121449,48.709999084472656,-0.09041485485829659
4011,2021-06-04,49.81999969482422,49.83000183105469,49.22999954223633,49.52999877929688,257600.0,0.003221905918319168,2.870917726970689,-0.5471727989865777,39.9246831505489,49.12090624698844,-0.05516199958579193,0.3690422875485382,1.1209579793324593,-1.707284787576981,11.9141163074931,0.6000022888183594,0.6102426352240542,-0.28750019073486044,-2.1142362865219155,1.5392359050521947,-1.200868238628388,0.6258678571586671,1.0190040820493635,66.39999389648438,29.07412898840994,0.9133680478935263,6,0.005001068115234375,-1.2350006103515625,0.7725000381469727,1.614999771118164,-4.1300010681152415,4,-0.08731430150074859,1.0000000000000098,49.65999984741211,1.6506050675846473,50.04999923706055,2.1034437399699573,48.88999938964844,-0.08731430150074859
4012,2021-06-07,49.72000122070313,50.63999938964844,49.47000122070313,49.849998474121094,338500.0,-0.0020071953981058988,-2.7142960944596433,-0.4482649759280073,39.332124049068696,44.7636008928153,-0.16713032821991902,0.5832142953509063,1.1262049477388345,-1.4452507186573413,9.778417837376965,1.1699981689453054,0.36633436740471836,-0.4409986495971623,-2.1466666870714874,1.2646693878771629,-1.2938326683343249,0.4118353691400003,-1.5600013732910227,62.400054931640916,24.724364778230807,0.8528340187371616,6,-0.11500167846680398,-1.1350021362304759,0.8724985122680593,1.7149982452392507,-5.370002746582038,0,-0.09654068652273329,2.870917726970689,49.81999969482422,1.0000000000000098,49.65999984741211,1.6506050675846473,50.04999923706055,-0.09654068652273329
4013,2021-06-08,49.1500015258789,49.93999862670898,49.06999969482422,49.63999938964844,297000.0,-0.011464193097945663,-1.6769135063440983,3.769293972651238,30.181815407492863,41.491559031744494,0.1558939735122209,1.1408218279456221,1.563217168443991,-0.7099351549698909,8.897926820819736,0.8699989318847585,0.08656069873695316,-0.965998458862309,-2.7304717289841562,0.7984748112595383,-1.8482350939232361,-0.08376182380138175,-0.9404016876220638,11.695957311060427,-22.391407254609263,0.8822366350609249,6,0.25999832153321023,-0.5650024414062429,1.3224992752075266,2.164999008178718,-4.220001220703118,1,-0.07955238506662865,-2.7142960944596433,49.72000122070313,2.870917726970689,49.81999969482422,1.0000000000000098,49.65999984741211,-0.07955238506662865
4014,2021-06-09,48.47999954223633,49.20000076293945,48.45000076293945,48.5099983215332,346500.0,-0.013631779508486819,-15.66734486266531,0.061222265472945785,29.020970160003884,38.51078377075888,0.7425083985892726,1.7883112167052246,2.0710063524615805,0.11390407345227516,8.532710635125254,0.75,-0.24259068290645303,-1.5635004043579102,-3.473323464835694,0.3463226561198738,-2.5184119345968057,-0.6085888741190146,-0.22179171295166356,1.3574113902419658,-31.090999591855677,0.9549115302388936,6,0.9300003051757812,0.10499954223632812,1.9925012588500977,2.835000991821289,-2.790000915527351,2,-0.04579210481982443,-1.6769135063440983,49.1500015258789,-2.7142960944596433,49.72000122070313,2.870917726970689,49.81999969482422,-0.04579210481982443
4015,2021-06-10,48.75,48.86999893188477,48.1500015258789,48.43000030517578,259700.0,0.005569316425600324,1.5714305177111572,-10.66709053916582,32.65652038926696,36.34218707355962,0.46496791870183074,1.4235401931267262,1.6962918327544045,-0.006312543055827291,8.65519198955999,0.7199974060058736,-0.5984033359708576,-1.186999893188478,-3.1375370574807633,0.7635372711038073,-2.1622684753346206,-0.21173131104233534,1.8899993896484375,24.096344934721344,-7.999299811702137,0.975268582146144,6,0.6550006866455078,-0.16500091552734375,1.4200000762939453,2.565000534057617,-2.5400009155273438,3,-0.04635893992888618,-15.66734486266531,48.47999954223633,-1.6769135063440983,49.1500015258789,-2.7142960944596433,49.72000122070313,-0.04635893992888618
4016,2021-06-11,49.02999877929688,49.06999969482422,48.52000045776367,48.7400016784668,295600.0,0.005743564703525772,1.972977431361026,0.9062418043535496,33.99667748024969,35.91757469579894,0.22247371923948123,1.0094244427822403,1.3420101279553833,-0.14120253547977057,9.001685510592198,0.5499992370605469,-0.7286251567689419,-0.7890010833740178,-2.6530538654904277,1.0750516987423921,-1.7210274744322263,0.14302530768419075,1.5602006530761656,35.341285477481485,4.453057086303673,0.9320263910582067,6,0.3750019073486257,-0.44499969482422586,0.8275012969970632,2.0050010681152273,-2.5,4,-0.05404849637280895,1.5714305177111572,48.75,-15.66734486266531,48.47999954223633,-1.6769135063440983,49.1500015258789,-0.05404849637280895
4017,2021-06-14,47.88000106811523,48.90999984741211,47.63000106811523,48.90999984741211,467400.0,-0.023454981436125344,1.4854374685194651,-3.5517554359978853,29.078006509335196,34.63207736261588,1.3883551618946512,2.026245102660674,2.362210560275159,1.1525220366340747,9.735052231284556,1.3999977111816548,-0.8360208152689523,-1.788498878479011,-3.77076034737982,0.1937625904217981,-2.779629612929412,-0.79736814402861,2.6613944061279398,10.822522260681163,-17.328834130070128,0.9911307344504038,6,1.2649993896484446,1.6649971008300852,0.549999237060554,2.3699989318847727,-2.229999542236328,0,-0.04573939834067042,1.972977431361026,49.02999877929688,1.5714305177111572,48.75,-15.66734486266531,48.47999954223633,-0.04573939834067042
4018,2021-06-15,47.6500015258789,48.34000015258789,47.61999893188477,48.06999969482422,738400.0,-0.0048036661885016985,-1.9999841055392789,0.40776569583123873,34.39598765214798,33.69745208968009,1.5913062983662059,2.1108669344946662,2.4715711592499403,1.519983324220938,10.32615350270373,0.7200012207031179,-0.9106962120853765,-1.8574985504150447,-3.948923620890554,0.23392652006046433,-2.9032110856527993,-0.8117860151772902,2.7749381721191497,1.8988961534366786,-28.35625725642716,1.045712535237755,6,1.4899978637695384,2.24499702453614,0.5824985504150462,2.599998474121101,-2.720001220703118,1,-0.06925504608778577,1.4854374685194651,47.88000106811523,1.972977431361026,49.02999877929688,1.5714305177111572,48.75,-0.06925504608778577
4019,2021-06-16,47.790000915527344,48.06000137329102,47.33000183105469,47.58000183105469,385600.0,0.0029380773382012837,-1.056339390292409,-0.49999999999999156,38.42104910923431,34.111981545260946,1.2259327310092516,1.7835026209443328,2.2036247089903895,1.510074982553128,11.023765029571036,0.7299995422363352,-0.8657951337508152,-1.540499114990233,-3.5810609477239694,0.5000627177435035,-2.5607800313570976,-0.5202181986233683,2.4666423365039094,26.436761449586744,-6.3895744142770035,1.0202809163668665,6,1.1949996948242188,1.9599990844726562,0.7999992370605469,2.4599990844726562,-2.1800003051757812,2,-0.0598451675154148,-1.9999841055392789,47.6500015258789,1.4854374685194651,47.88000106811523,1.972977431361026,49.02999877929688,-0.0598451675154148
4020,2021-06-17,47.290000915527344,47.93000030517578,46.90999984741211,47.6500015258789,548500.0,-0.010462439640538834,1.2173967127195529,-1.7142960944595484,36.31841551387442,33.711285141185996,1.513561253590943,2.1088822000769056,2.5836708991230353,2.1135108463173964,11.517860734114656,1.0200004577636719,-0.865731150930344,-1.8609991073608398,-3.9584546052001173,0.23645639047843758,-2.9097268562804786,-0.8122713584412011,2.7325110228257827,17.592643285161003,-17.385369085861228,1.0487277489196396,6,1.4849987030029297,2.249998092651367,1.4299993515014648,2.9599990844726562,-1.6500015258789062,3,-0.03383383924386896,-1.056339390292409,47.790000915527344,-1.9999841055392789,47.6500015258789,1.4854374685194651,47.88000106811523,-0.03383383924386896
4021,2021-06-18,46.58000183105469,47.290000915527344,46.16999816894531,47.22000122070313,552900.0,-0.01501372532728229,1.8718064087014359,1.7777730682830202,33.64056028633114,33.078889167548496,1.9172539771576496,2.6208941914606214,3.1575123470701953,2.9005552633166545,12.211180344082937,1.1200027465820312,-0.9934075533349187,-2.3599983215332045,-4.602984222629885,-0.11701242043652371,-3.4814912720815485,-1.2385053709848606,3.1312588982043366,14.963628136855661,-23.21507219599733,1.1214929505483406,6,1.474996566772461,2.589996337890625,2.2874984741210938,3.6699981689453125,-1.5400009155273438,4,-0.00794338196730926,1.2173967127195529,47.290000915527344,-1.056339390292409,47.790000915527344,-1.9999841055392789,47.6500015258789,-0.00794338196730926
4022,2021-06-21,46.849998474121094,46.959999084472656,46.040000915527344,46.11999893188477,449300.0,0.005796406879623683,-1.067421894756694,-1.1406253725293614,34.545426171633935,33.56373480800861,1.3380440395856468,2.1367514129223366,2.8148744723885954,2.6834506850747033,13.120387096788031,0.9199981689453125,-1.0455642137338543,-1.8845016479492216,-4.101198498518478,0.332195202620035,-2.9928500732338463,-0.7761532226645969,2.4363107479002863,35.217296838278344,-4.405755527963898,1.1083484252846278,6,0.7700023651123047,2.2550010681152344,1.9350013732910156,3.4000015258789062,-2.0,0,-0.006830303206967536,1.8718064087014359,46.58000183105469,1.2173967127195529,47.290000915527344,-1.056339390292409,47.790000915527344,-0.006830303206967536
4023,2021-06-22,46.2400016784668,47.22999954223633,46.09000015258789,47.1500015258789,377400.0,-0.013020209509531644,1.130848185159701,-1.246575915135999,18.512353338781253,32.39611071676165,1.6671682224367643,2.5141471890689076,3.3143076122509,3.3893147590989443,14.182298666101357,1.1399993896484375,-1.1820383619153816,-2.264998435974121,-4.51833647016317,-0.011660401785071883,-3.3916674530686493,-1.138329418879593,2.59182438064542,9.901025624562077,-21.172450727929526,1.1266690170945253,6,1.3149986267089844,2.799999237060547,2.5924978256225586,4.009998321533203,-1.3900032043457031,1,-0.01275951840768752,-1.067421894756694,46.849998474121094,1.8718064087014359,46.58000183105469,1.2173967127195529,47.290000915527344,-0.01275951840768752
4024,2021-06-23,45.540000915527344,46.27000045776367,45.52000045776367,46.25,386400.0,-0.015138424254543925,1.0,0.7802189049721084,17.610016116523738,30.72427690867907,2.1302964189516658,3.058275302239295,3.906226283933634,4.183682345083355,14.632053375196225,0.75,-1.3450169211434613,-2.7664993286132784,-5.325752233195082,-0.20724642403147442,-4.046125780904184,-1.4868728763223729,2.900969623482993,0.8298945655597711,-25.486389878875737,1.2796264522909027,6,1.7549991607666016,3.029998779296875,3.0449981689453125,4.709999084472656,-1.1399993896484375,2,-0.013394830875894326,1.130848185159701,46.2400016784668,-1.067421894756694,46.849998474121094,1.8718064087014359,46.58000183105469,-0.013394830875894326
4025,2021-06-24,46.0,46.20000076293945,45.0099983215332,45.31000137329102,577400.0,0.010100989794135318,1.1834904125122052,-0.9718303048537955,21.32127367579382,29.315898708183973,1.384815029996389,2.480513698799477,3.3489989513649903,3.8344566933127666,14.841101242185129,1.19000244140625,-1.410535380674382,-2.1510002136230497,-4.87717581280765,0.5751753855615505,-3.51408801321535,-0.7879124140307496,1.9736153260108722,43.42107684765823,21.259081064420556,1.3630877995922994,6,0.9599990844726562,2.3149986267089844,2.5849990844726562,4.25,-1.4099998474121094,3,-0.00847824760105298,1.0,45.540000915527344,1.130848185159701,46.2400016784668,-1.067421894756694,46.849998474121094,-0.00847824760105298
4026,2021-06-25,45.79999923706055,46.31999969482422,45.47000122070313,45.75,6606100.0,-0.004347842672596802,-1.7868948826505822,0.0724628066276358,21.005862565748686,28.418993825563252,1.2051963796591636,2.5647058520266057,3.4522785413721238,4.158924245688773,14.846339878984088,0.8499984741210866,-1.4308882151510076,-2.1940010070800753,-5.085508205616641,0.6975061914564904,-3.6397546063483617,-0.7482474078117889,1.6401650281443452,35.58560725823081,17.748683597143078,1.4457535992682828,6,0.875,2.450000762939453,3.2649993896484375,4.450000762939453,-1.7299995422363281,4,-0.003493446508240128,1.1834904125122052,46.0,1.0,45.540000915527344,1.130848185159701,46.2400016784668,-0.003493446508240128
4027,2021-06-28,45.31000137329102,45.86999893188477,45.09000015258789,45.79999923706055,550700.0,-0.01069864349196381,1.4761973963063548,-9.800106813153135,21.257435959520905,26.95915474860469,1.4441721581517513,2.937533006561921,3.833676268983268,4.768450110037172,15.10693758754308,0.7799987792968821,-1.5197717656725516,-2.5139989852905202,-5.620090192942797,0.5920922223617566,-4.067044589116662,-0.9609533814643783,1.6927330220529626,13.513643549385158,-4.889392380095824,1.5530456038261398,6,1.2249984741210866,2.9399986267089773,4.232498168945305,4.939998626708977,-3.1300010681152415,0,-0.00595895938159996,-1.7868948826505822,45.79999923706055,1.1834904125122052,46.0,1.0,45.540000915527344,-0.00595895938159996
4028,2021-06-29,44.849998474121094,45.68999862670898,44.400001525878906,45.68999862670898,815200.0,-0.010152347941465467,2.0714211107125204,1.7142934994161256,21.94739718726079,25.128748979496518,1.6374177814468283,3.245762429908069,4.187166010300174,5.344284196162022,15.160146245895842,1.289997100830071,-1.6699527814898474,-2.7720018386840835,-6.103488474071277,0.55948479670311,-4.43774515637768,-1.1062585209904867,1.7940434279369484,23.43736340589212,2.7592763518019936,1.6657433176935958,6,1.31500244140625,3.095003128051758,4.957500457763672,5.400001525878906,-5.9699974060058665,1,0.0,1.4761973963063548,45.31000137329102,-1.7868948826505822,45.79999923706055,1.1834904125122052,46.0,0.0
4029,2021-06-30,44.52000045776367,45.02000045776367,44.13999938964844,44.81999969482422,1559400.0,-0.0073578155537248335,1.5142860256892332,0.3571418840059794,17.610966720937256,23.050143558059055,1.6257513972557973,3.309926324338143,4.393014644149986,5.7874543164935375,16.22851039120859,0.8800010681152344,-1.6988347438183595,-2.8254999160766587,-6.22573195793926,0.5747321257859426,-4.525615937007963,-1.1253838951453545,1.675233369058546,17.43123921648229,-2.6981987156639136,1.7001160209313013,6,1.1949996948242188,3.0749988555908203,5.349998474121094,5.729999542236328,-5.010002136230469,2,0.007412354289405121,2.0714211107125204,44.849998474121094,1.4761973963063548,45.31000137329102,-1.7868948826505822,45.79999923706055,0.007412354289405121
4030,2021-07-01,45.16999816894531,45.599998474121094,44.47000122070313,44.65999984741211,961000.0,0.014600128133383405,-1.5393322960734386,-1.699998728431011,22.02892541422723,21.759961905603067,0.7190188423112005,2.430937124742286,3.634177014241658,5.24022891166355,17.62640140087094,1.1299972534179616,-1.7769837590583109,-1.9510021209716797,-5.300327001400298,1.3983227594569385,-3.6256645611859852,-0.27633968075737414,0.6141887704421478,47.24764381231692,27.84269060820145,1.674662440214308,7,0.5150012969970703,2.230001449584961,4.532501220703125,5.0800018310546875,-5.94999694824218,3,-0.01704663879299828,1.5142860256892332,44.52000045776367,2.0714211107125204,44.849998474121094,1.4761973963063548,45.31000137329102,-0.01704663879299828
4031,2021-07-02,45.47000122070313,45.54999923706055,45.15999984741211,45.31999969482422,559800.0,0.006641644098273947,1.516144910415436,0.29412160696522527,30.08261826050841,21.264094359922453,0.27379648663026046,1.88497742351867,3.2333459959982065,5.038441160326315,19.099836177703356,0.3899993896484375,-1.908291169359174,-1.4334991455078026,-4.605099016973625,1.7381007259580201,-3.0192990812407103,0.15230079022510523,-1.3300018310546946,76.87873890044088,54.05882893444081,1.5857999357329107,7,0.2149982452392507,1.9299983978271413,4.0924978256225515,4.779998779296868,-6.05000305175782,4,-0.0193534428082347,-1.5393322960734386,45.16999816894531,1.5142860256892332,44.52000045776367,2.0714211107125204,44.849998474121094,-0.0193534428082347
4032,2021-07-06,44.91999816894531,45.349998474121094,44.13000106811523,45.349998474121094,798600.0,-0.012095954189405123,4.674402512375612,-2.8666395402063642,28.571385796140632,22.381764632962387,0.5824938223845777,2.168097756564265,3.7166051895198535,5.553048746042045,21.00955857978105,1.3400001525879048,-2.0121320567487544,-1.743502044677733,-4.739291009404482,1.2522869200490163,-3.241396527041111,-0.24560756231435477,0.6300010681152344,50.64091905004153,24.134703065147548,1.4978944823633762,7,0.30500221252441406,2.4750022888183594,4.547501564025879,5.3300018310546875,-5.929996490478516,1,-0.01892249574285887,1.516144910415436,45.47000122070313,-1.5393322960734386,45.16999816894531,1.5142860256892332,44.52000045776367,-0.01892249574285887
4033,2021-07-07,45.2400016784668,45.849998474121094,44.68999862670898,44.68999862670898,463200.0,0.007123854019716269,-3.2181578582326815,-1.27907595677864,30.534354701658643,23.81780225353293,0.11814735116540476,1.62337905288625,3.354444298015956,5.2216649107753454,23.012941286203105,1.1599998474121165,-2.037473561204152,-1.2279985427856417,-4.045587063377134,1.5895899778058507,-2.6367928030813914,0.18079571751010803,-1.1100006103515696,64.53501653407632,36.44944741565934,1.4087942602957477,7,-0.015001296997070312,2.154998779296875,4.12249755859375,5.009998321533203,-6.80000305175782,2,-0.06763928514059947,4.674402512375612,44.91999816894531,1.516144910415436,45.47000122070313,-1.5393322960734386,45.16999816894531,-0.06763928514059947
4034,2021-07-08,46.2599983215332,46.33000183105469,44.56999969482422,45.099998474121094,488300.0,0.022546344058866463,1.7076812925299818,2.109078929116355,42.71567755159962,26.19495823973357,-0.8816970185242781,0.45169661954502516,2.311655457536979,4.193548896009652,24.433882413249506,1.7600021362304688,-2.072440138461488,-0.09700183868407919,-2.7510167650948887,2.5570130877267303,-1.424009301889484,1.2300056245213256,-2.129997253417976,96.81802339795776,64.62073169905644,1.3270074632054032,7,-1.0299968719482422,1.1350021362304688,2.9775009155273438,3.990001678466797,-7.879997253417976,3,-0.15953302034563022,-3.2181578582326815,45.2400016784668,4.674402512375612,44.91999816894531,1.516144910415436,45.47000122070313,-0.15953302034563022
4035,2021-07-09,46.4900016784668,47.47000122070313,46.2599983215332,46.31000137329102,521700.0,0.004971970715064389,-7.642680035966373,0.15517269728728336,49.31714605080436,29.340656404739754,-1.1565026906287272,0.046060158579322774,2.0842738561233247,3.9659421107975703,25.287484177118596,1.210002899169929,-1.9500175572349363,0.24600143432617472,-2.159863718767916,2.6518665874202654,-0.9569311422208742,1.4489340108732236,-2.2720005798339926,70.65869768068693,34.782713614683985,1.2029325765470462,7,-0.6900005340576172,0.904998779296875,2.714998245239258,3.759998321533203,-7.600002288818359,4,-0.15013988180100635,1.7076812925299818,46.2599983215332,-3.2181578582326815,45.2400016784668,4.674402512375612,44.91999816894531,-0.15013988180100635
4036,2021-07-12,46.38000106811523,46.790000915527344,46.08000183105469,46.43000030517578,386500.0,-0.0023661132798478146,-1.1846202602219575,-0.27777306828301573,46.34527912234724,32.12819453394268,-1.0678751736891172,-0.05549498261603247,2.1924483172925378,4.0695807561091115,26.420097939355912,0.7099990844726562,-1.7528890119454346,0.2685007095336829,-1.752414814282723,2.2894162333500887,-0.7419570523745165,1.2789584714418822,-1.9668799621582025,67.36526638349555,30.108614885233905,1.0104577619082018,7,-0.5799999237060476,1.0049991607666087,2.8249988555908274,3.8699989318847727,-7.460002899169915,0,-0.15437687974385073,-7.642680035966373,46.4900016784668,1.7076812925299818,46.2599983215332,-3.2181578582326815,45.2400016784668,-0.15437687974385073
4037,2021-07-13,45.68999862670898,46.52999877929688,45.47000122070313,45.88000106811523,448800.0,-0.014877154495811395,-2.365086285195429,3.8001068131527367,45.77571254453399,34.77578512919526,-0.35570804510771836,0.4869940524755023,2.8803062247962146,4.738126942413359,27.10190604848305,1.05999755859375,-1.6196414237899788,-0.3120016098022518,-2.159317517536188,1.5353142979316843,-1.2356595636692234,0.6116563440647198,-1.093464713867185,38.62063250278175,-2.0097248043223104,0.923657953866968,7,0.11000251770020242,1.6950016021728587,3.5150012969970774,4.560001373291023,-8.70999908447265,1,-0.13722916713108446,-1.1846202602219575,46.38000106811523,-7.642680035966373,46.4900016784668,1.7076812925299818,46.2599983215332,-0.13722916713108446
4038,2021-07-14,44.349998474121094,45.97999954223633,43.84000015258789,45.75,841300.0,-0.02932808476392823,1.3010738574370164,7.368334404111789,41.678315261117035,37.44993496699301,1.0123699099116266,1.6517776015617684,4.196743873354293,6.057442956768341,28.167448616710345,2.1399993896484375,-1.4967236536452901,-1.487001609802249,-3.3037909620848325,0.3297877424803346,-2.3953962859435407,-0.5786069336609572,3.1200027465820384,14.049536404076127,-30.309315848626035,0.9083946761412925,7,1.305002212524414,2.5400009155273438,4.745000839233398,5.900001525878906,-8.349998474121094,2,-0.12085675265089213,-2.365086285195429,45.68999862670898,-1.1846202602219575,46.38000106811523,-7.642680035966373,46.4900016784668,-0.12085675265089213
4039,2021-07-15,44.93000030517578,45.02000045776367,43.459999084472656,44.20000076293945,627100.0,0.013077832040808923,2.4285750216934745,-0.5214276761434543,42.641004517811524,39.74016597850238,0.5550076834217919,0.89227301200836,3.6126509451620663,5.4623147161393035,29.14824873922771,1.5600013732910156,-1.3253572406313623,-0.7639997482299776,-2.3717371607407216,0.8437376642807664,-1.5678684544853496,0.03986895802539436,2.4674008941650456,36.65836502733066,-7.496110159031545,0.8038687062553705,7,0.5349998474121094,1.3999996185302734,4.067499160766602,5.319999694824219,-8.779998779296875,3,-0.1444469538033628,1.3010738574370164,44.349998474121094,-2.365086285195429,45.68999862670898,-1.1846202602219575,46.38000106811523,-0.1444469538033628
4040,2021-07-16,45.68999862670898,45.72999954223633,45.16999816894531,45.18999862670898,617000.0,0.016915163952172296,-1.0740756439057328,0.6849319363519975,49.29757038668215,41.87516065918835,-0.13798176582122323,0.0065988437919131115,2.8286166937257136,4.687942979687982,29.630322275640175,0.7999992370605469,-1.1047429347998658,0.0759986877441321,-1.3458377773766301,1.4978351528648943,-0.634919544816249,0.7869169203045132,1.5499064880371236,66.96691639746123,20.830953595284328,0.7109182325603811,7,-0.22499847412108664,0.5750007629394602,3.3075008392334055,4.560001373291023,-9.79999923706054,4,-0.15999119672375195,2.4285750216934745,44.93000030517578,1.3010738574370164,44.349998474121094,-2.365086285195429,45.68999862670898,-0.15999119672375195
4041,2021-07-19,46.209999084472656,46.349998474121094,45.2400016784668,45.66999816894531,608800.0,0.011381056541763579,1.7073102652611207,1.0800018310546875,55.72516749941148,44.892247515107336,-0.6056670276706058,-0.5718622405006641,2.2885151935665107,4.130739904274392,29.441438626277606,1.1099967956542969,-0.7928897974286642,0.6144992828369169,-0.763363299773502,1.9923618654473358,-0.07443200846829257,1.3034305741421264,0.8787097890625049,89.57655613569865,37.690064868624646,0.6889312913052077,7,-0.7449989318847656,0.05500030517578125,2.785000801086426,4.040000915527344,-10.549999237060547,0,-0.15840726768773872,-1.0740756439057328,45.68999862670898,2.4285750216934745,44.93000030517578,1.3010738574370164,44.349998474121094,-0.15840726768773872
4042,2021-07-20,46.52999877929688,47.040000915527344,46.27999877929688,46.31999969482422,667500.0,0.0069249015616568155,-4.241377495988211,0.3888865341414958,60.8808185184563,48.26407682808485,-0.752393274861106,-0.9666240262587706,1.940757542716021,3.7716675385694387,28.948849093607766,0.8300018310546875,-0.5266934873794256,0.9504989624023494,-0.37236090513326303,2.273358829937962,0.2890690286345432,1.6119288961701557,-3.069999694824226,85.75413755919192,29.01864083454781,0.6614299337678071,7,-1.0649986267089915,-0.3449993133544993,2.4650011062622,3.720001220703118,-10.539997100830085,1,-0.16355041500103307,1.7073102652611207,46.209999084472656,-1.0740756439057328,45.68999862670898,2.4285750216934745,44.93000030517578,-0.16355041500103307
4043,2021-07-21,45.6500015258789,46.88999938964844,45.63000106811523,46.70000076293945,424900.0,-0.01891247101879423,-1.3119232021054155,-5.000018165304134,56.83192238874533,49.83254847665659,0.2144279898685184,-0.14028703378836127,2.7370658704644697,4.62911298882775,28.89430315753396,1.2599983215332102,-0.3825033350534355,0.100001716613761,-1.1866589437759885,1.3866623770035105,-0.5433286135811173,0.7433320468086393,-2.118402404785151,61.173221265114734,-0.5119407207873508,0.6433303301948751,7,-0.18500137329100852,0.2499980926513743,3.694997787475593,3.7949981689453196,-11.170001983642571,2,-0.18992336678734967,-4.241377495988211,46.52999877929688,1.7073102652611207,46.209999084472656,-1.0740756439057328,45.68999862670898,-0.18992336678734967
4044,2021-07-22,44.93000030517578,45.47000122070313,44.2599983215332,45.47000122070313,394800.0,-0.01577220584089034,3.481484621144598,0.5142869599020563,48.56116588695705,49.74855068067357,0.8112393388892585,0.5604034821045332,3.36715472015117,5.321507983470383,28.733750231344096,1.390003204345696,-0.18540365610571996,-0.5894994735717773,-1.905738032271529,0.7267390851279742,-1.2476187529216531,0.06861980577809845,-1.3282331481933625,24.10076829028996,-37.78262965168123,0.6581192793498745,7,0.31999969482421875,0.8299999237060547,4.587498664855957,4.5149993896484375,-9.330001831054688,3,-0.19875362217941217,-1.3119232021054155,45.6500015258789,-4.241377495988211,46.52999877929688,1.7073102652611207,46.209999084472656,-0.19875362217941217
4045,2021-07-23,45.61000061035156,45.86000061035156,44.75,44.900001525878906,375200.0,0.015134660595527372,-1.1980163616174282,-1.3148108902357871,50.802747979131134,50.243824998094,-0.007505773746501632,-0.1584357700019723,2.5726638589606097,4.6290717235473835,28.12537919695671,1.1100006103515625,0.004126211453687745,0.11000080108642862,-1.187689754265783,1.4076913564386402,-0.5388444765896736,0.7588460787625309,-1.939468778198247,48.56118809870451,-10.953428570683428,0.6488452776761058,7,-0.3600006103515625,0.08499908447265625,3.7574996948242188,3.8349990844726562,-10.330001831054688,4,-0.20741063270947713,3.481484621144598,44.93000030517578,-1.3119232021054155,45.6500015258789,-4.241377495988211,46.52999877929688,-0.20741063270947713
4046,2021-07-26,45.63999938964844,46.38999938964844,45.47999954223633,45.68000030517578,393400.0,0.000657723720575154,-4.055546136565931,-0.056339390292388866,54.39024889490142,51.200995703690374,-0.17155337556833672,-0.21190016835448944,2.409721279187565,4.57359212159308,27.47426219801043,0.9099998474121094,0.02792903588158424,0.1479995727539034,-1.1438635388766087,1.4398626843844156,-0.4979319830613491,0.7939311285691559,-1.90207817582764,49.64027987227637,-10.542533407730055,0.6459315558152559,7,-0.3899993896484375,-0.17499923706054688,3.5174999237060547,3.8050003051757812,-8.169998168945305,0,-0.2136283990006228,-1.1980163616174282,45.61000061035156,3.481484621144598,44.93000030517578,-1.3119232021054155,45.6500015258789,-0.2136283990006228
4047,2021-07-27,45.040000915527344,45.93999862670898,44.72000122070313,45.58000183105469,811200.0,-0.013146329582492955,-1.0677916787896429,13.49971390425329,48.820750154859624,51.994599580772885,0.3649220922886798,0.38665754168506794,2.8831818655177344,5.121050102339552,26.702072321371762,1.2199974060058452,-0.0446076739855954,-0.4384988784790025,-1.7439416129898362,0.8669438560318312,-1.0912202457344193,0.21422248877641437,-1.2360381076724138,29.65788126288185,-28.73619571808011,0.6527213672554182,7,0.20999908447265625,0.4249992370605469,3.5724973678588867,4.404998779296875,-6.6399993896484375,1,-0.20825934452593498,-4.055546136565931,45.63999938964844,-1.1980163616174282,45.61000061035156,3.481484621144598,44.93000030517578,-0.20825934452593498
4048,2021-07-28,44.849998474121094,45.790000915527344,44.02999877929688,44.91999816894531,310800.0,-0.004218526588456339,-1.0584831327827762,0.12962884471382755,40.78432115639602,51.78830142950449,0.707734037526329,0.6078234051305387,2.9424744102118865,5.231805375356302,25.61013418614422,1.7600021362304616,-0.09998808531278769,-0.6285013198852525,-1.9339440543960862,0.6769414146255812,-1.2812226871406693,0.024220047370164366,-0.9813149041127147,34.74574079462043,-18.01185391130152,0.6527213672554182,7,0.6850013732910156,0.6150016784667969,3.5125017166137695,4.230001449584961,-6.229999542236321,2,-0.19754731543116122,-1.0677916787896429,45.040000915527344,-4.055546136565931,45.63999938964844,-1.1980163616174282,45.61000061035156,-0.19754731543116122
4049,2021-07-29,44.849998474121094,45.290000915527344,44.75,45.13999938964844,242000.0,0.0,-1.2040949785908914,4.142888283378746,38.94876842377473,50.638434544737,0.7768907154442886,0.6680657112691222,2.7942400214137564,5.142333053878872,24.313197125884685,0.5400009155273438,-0.10541280373160333,-0.6450012207031222,-1.9070552256484987,0.6170527842422544,-1.276028223175814,-0.013974218230430324,-0.9178885572023319,34.74574079462043,-15.096972424799262,0.63102700247269,7,0.6850013732910156,0.6150016784667969,3.4475021362304688,4.230001449584961,-6.759998321533203,3,-0.2312151457010274,-1.0584831327827762,44.849998474121094,-1.0677916787896429,45.040000915527344,-4.055546136565931,45.63999938964844,-0.2312151457010274
4050,2021-07-30,44.400001525878906,45.27999877929688,44.310001373291016,45.04999923706055,303200.0,-0.010033377113754849,-1.3373487331038552,2.2413643419010287,37.24226823128284,48.584779070500495,1.1450750206043736,1.1145629099202665,3.1022243941122483,5.532224917049149,23.776834245577426,0.9699974060058665,0.021601356160545038,-1.0564983367919893,-2.4043587649714127,0.29136209138743396,-1.7304285508816974,-0.38256812270228124,-0.4057337889879733,15.678078427569009,-30.62840455540616,0.6739302140897112,7,1.1349983215332031,1.0649986267089844,3.532498359680176,4.18499755859375,-4.6100006103515625,4,-0.19819826012007358,-1.2040949785908914,44.849998474121094,-1.0584831327827762,44.849998474121094,-1.0677916787896429,45.040000915527344,-0.19819826012007358
4051,2021-08-02,44.59000015258789,44.63000106811523,43.650001525878906,44.27999877929688,544000.0,0.004279248202238017,4.02559738646493,-0.47692686906151155,42.42424720097696,46.534048924113904,0.7835075317200548,0.9014756273398774,2.7720720935491485,5.265052000088147,23.332160060797904,0.979999542236321,0.10997970280219249,-0.8224996566772447,-2.2248567778510875,0.5798574644965981,-1.5236782172641696,-0.12132109609031971,2.450000762939453,41.048026932796404,-5.973282124324243,0.701178560586922,8,0.6800003051757812,0.875,3.0474987030029297,3.9949989318847656,-4.5800018310546875,0,-0.2087912388749047,-1.3373487331038552,44.400001525878906,-1.2040949785908914,44.849998474121094,-1.0584831327827762,44.849998474121094,-0.2087912388749047
4052,2021-08-03,44.06999969482422,44.97999954223633,44.060001373291016,44.63000106811523,380400.0,-0.011661817806329244,-2.1724183290253416,-1.806448040361798,47.82609468275791,45.533401401226406,1.0257263710021434,1.4277318247799187,3.1378286991066062,5.705507947490027,22.115381612221903,0.9199981689453125,0.0688411096649304,-1.3000001907348633,-2.812405032384433,0.2124046509147064,-2.056202611559648,-0.5437977699100784,2.9022012329101585,19.626088258572377,-30.26197235403591,0.7562024208247855,8,0.9500007629394531,1.3950004577636719,3.3924999237060547,4.5149993896484375,-4.810001373291016,1,-0.14976170909518338,4.02559738646493,44.59000015258789,-1.3373487331038552,44.400001525878906,-1.2040949785908914,44.849998474121094,-0.14976170909518338
4053,2021-08-04,42.18000030517578,44.22000122070313,42.09000015258789,43.68000030517578,630000.0,-0.04288630366998636,-1.5357150966616948,2.6785648599124325,32.25804705027632,43.72194375270632,2.65046761439082,3.2429996224253443,4.852632945613635,7.504644015918615,21.783308626277027,2.1300010681152415,-0.13350169022032077,-3.036999511718747,-5.117283768243404,-0.9567152551940907,-4.077141639981079,-1.9968573834564154,4.725756634521488,2.8125040978183513,-46.735252134260605,1.0401421282623295,8,2.059999465942383,2.6000003814697266,5.212499618530273,6.404998779296875,-3.25,2,-0.08961590213248627,-2.1724183290253416,44.06999969482422,4.02559738646493,44.59000015258789,-1.3373487331038552,44.400001525878906,-0.08961590213248627
4054,2021-08-05,38.88000106811523,40.0,36.83000183105469,39.099998474121094,1927800.0,-0.07823611221395887,2.138611337202166,0.1466649373372443,16.90961126392986,39.956039673239516,5.58985730621734,6.283940428376816,7.978032784738858,10.683608814050451,22.53626540989125,5.349998474121094,-0.5189874993719314,-5.967998886108404,-9.429136714871952,-2.5068610573448566,-7.698567800490174,-4.237429971726634,7.833125600097667,24.260354762459286,-22.13041884350754,1.730568914381772,8,2.7299995422363352,3.270000457763679,8.17500019073487,9.404998779296882,0.6100006103515696,3,-0.0066872975588387895,-1.5357150966616948,42.18000030517578,-2.1724183290253416,44.06999969482422,4.02559738646493,44.59000015258789,-0.0066872975588387895
4055,2021-08-06,39.5099983215332,40.13000106811523,38.08000183105469,38.099998474121094,1078800.0,0.016203632616014207,-1.827598544620321,-6.4091657852298045,17.788427151133774,35.88917059059866,4.4740752555182155,5.380044549569931,7.190051989809504,9.92686854042131,24.48289325088992,2.0499992370605398,-0.8259424101483788,-4.989001464843753,-9.099695502955981,-0.8783074267315243,-7.044348483899867,-2.9336544457876386,6.610140856450201,32.883401756071805,-7.712344162075134,2.055347019056115,8,1.8750019073486328,2.640003204345703,7.145001411437988,8.645000457763672,0.09000015258789062,4,-0.03594022346924286,2.138611337202166,38.88000106811523,-1.5357150966616948,42.18000030517578,-2.1724183290253416,44.06999969482422,-0.03594022346924286
4056,2021-08-09,39.22000122070313,39.86000061035156,38.93999862670898,39.459999084472656,591200.0,-0.007339840879517889,-1.2999961853172632,-0.17021126932035652,14.754067605198628,32.103983640636336,4.199218507849928,5.382070604122752,7.320918989624154,10.085872241647714,26.39696529672551,0.9200019836425852,-1.0300869553973655,-4.9209985733032156,-9.555672380024241,-0.2863247665821902,-7.238335476663728,-2.603661669942703,6.342729716464547,29.32515412083382,-5.328748887775529,2.317336903360512,8,2.0900001525878835,2.930000305175774,7.322498321533196,8.934997558593743,-0.710002899169929,0,0.014533393092382774,-1.827598544620321,39.5099983215332,2.138611337202166,38.88000106811523,-1.5357150966616948,42.18000030517578,0.014533393092382774
4057,2021-08-10,39.41999816894531,39.47999954223633,38.400001525878906,38.86000061035156,674600.0,0.0050993610917229315,2.1764633284340675,-2.333343929809015,17.85339732899979,29.55610321537009,3.4846348188464304,4.94161548174695,6.968249711509962,9.771001433530579,28.006291918885413,1.0799980163574219,-1.3344785858719206,-4.40750160217285,-9.4327802238897,0.6177770195440004,-6.920140913031275,-1.8948622913144249,5.618769021855584,35.047314638734164,3.5931040367361007,2.512639310858425,8,1.6400032043457031,2.7300033569335938,7.122501373291016,8.735000610351562,-1.2399978637695312,1,0.01496702638237779,-1.2999961853172632,39.22000122070313,-1.827598544620321,39.5099983215332,2.138611337202166,38.88000106811523,0.01496702638237779
4058,2021-08-11,38.9900016784668,39.900001525878906,38.97000122070313,39.43999862670898,634200.0,-0.010908079920137204,-2.7959361619307934,-0.8035694822888156,18.404203641906392,27.2733737951625,3.348058904755632,5.21694060713299,7.231626666980162,10.065851645025411,28.56025692885038,0.9300003051757741,-1.7265240418734464,-4.569498252868655,-10.030280430161696,0.8912839244243855,-7.2998893415151755,-1.8391071642221348,5.556239590749328,65.45455596335592,31.704089160304207,2.730391088646519,8,2.0649986267089844,3.1599998474121094,7.319998741149902,9.159997940063477,-0.4099998474121094,2,0.006924766130890436,2.1764633284340675,39.41999816894531,-1.2999961853172632,39.22000122070313,-1.827598544620321,39.5099983215332,0.006924766130890436
4059,2021-08-12,38.43999862670898,39.310001373291016,38.400001525878906,38.86000061035156,497100.0,-0.014106258735084198,-2.6400271608517523,0.9333440710725611,11.326788394248567,24.39387603549202,3.233186984042341,5.539829192657258,7.567787782790212,10.478213830647313,28.99112606666353,0.9099998474121094,-2.0714488947613745,-4.795001220703135,-10.668594054400636,1.0785916129943658,-7.731797637551885,-1.8582048038543846,5.643268276217462,17.56082583574437,-13.724797524152017,2.9367964168487486,8,2.4650020599365305,3.710002899169929,7.870001792907722,9.710000991821296,-0.18000030517577414,3,0.012747182517492073,-2.7959361619307934,38.9900016784668,2.1764633284340675,39.41999816894531,-1.2999961853172632,39.22000122070313,0.012747182517492073
4060,2021-08-13,38.38000106811523,38.97000122070313,37.88000106811523,38.459999084472656,318100.0,-0.0015608106331216343,-1.0185225085212721,0.19047056793309333,10.967683715931699,20.898702314931434,2.625549158594737,5.295609149708305,7.421410040635706,10.411598050676652,30.20706466757277,1.0900001525879048,-2.368757050347064,-4.489498901367192,-10.623835078924003,1.6448372761896195,-7.556666990145594,-1.4223308125887897,5.2680699304989105,24.75246963822695,-4.037443983632265,3.0671680887784043,8,2.5249996185302805,3.770000457763679,7.932499885559089,9.769998550415046,0.5900001525879048,4,0.028921328281924508,-2.6400271608517523,38.43999862670898,-2.7959361619307934,38.9900016784668,2.1764633284340675,39.41999816894531,0.028921328281924508
4061,2021-08-16,38.88999938964844,38.97000122070313,38.34000015258789,38.47999954223633,500700.0,0.01328812681969671,1.2105164532902932,-5.125125172857301,16.612310931922707,17.43050412039419,1.3655819683802264,4.436561659414025,6.701549569315063,9.788162907980293,32.06948983153983,0.6300010681152415,-2.680254297576802,-3.6135005950927734,-9.782032833079356,2.555031642893809,-6.697766714086065,-0.5292344760994823,4.348987458912134,49.99990557682193,20.43908573789988,3.084266118993291,8,1.6350021362304688,3.045001983642578,7.707501411437988,9.260000228881836,0.1399993896484446,0,0.018256597984458667,-1.0185225085212721,38.38000106811523,-2.6400271608517523,38.43999862670898,-2.7959361619307934,38.9900016784668,0.018256597984458667
4062,2021-08-17,38.91999816894531,39.459999084472656,38.599998474121094,38.75,357300.0,0.0007713751547360204,-2.6595675605480165,0.4146298346653765,17.23749556356063,15.761553955203558,0.5903079334536017,4.012955073150579,6.460934068675371,9.625387931460594,34.47229151256709,0.8600006103515625,-2.977386874296897,-3.2030017852783175,-9.263650345664132,2.857646775107497,-6.233326065471225,-0.17267750508541013,3.9344495785649087,51.48499332428147,21.647273321988536,3.030324280192906,8,-0.43999671936035156,3.015003204345703,7.672502517700195,9.230001449584961,-0.3999977111816406,1,-0.010534426174234834,1.2105164532902932,38.88999938964844,-1.0185225085212721,38.38000106811523,-2.6400271608517523,38.43999862670898,-0.010534426174234834
4063,2021-08-18,36.97999954223633,39.25,36.97000122070313,38.79999923706055,1383600.0,-0.04984580467572919,-1.47826447514638,-10.705995871106722,14.194658233357927,15.459892507362232,1.91667468722504,5.554918796550318,8.18180616515,11.405291584897512,36.72846292243097,2.279998779296868,-3.4381666934295794,-4.709500312805176,-10.945671642459828,1.5266710168494768,-7.827585977632502,-1.5914146479778495,5.51298145028656,0.4015393618876402,-27.62501667427129,3.1180856648273276,8,1.5700016021728516,4.9550018310546875,9.61250114440918,11.170000076293945,2.450000762939453,2,0.032449993991181314,-2.6595675605480165,38.91999816894531,1.2105164532902932,38.88999938964844,-1.0185225085212721,38.38000106811523,0.032449993991181314
4064,2021-08-19,36.0,37.11000061035156,35.709999084472656,36.86000061035156,1317200.0,-0.026500799198686642,1.058824849375624,0.4725278871184778,13.541601129046299,14.988022949352514,2.732539633233408,6.146749775933884,8.948373053568162,12.208611273957764,38.40859555573431,1.4000015258789062,-3.9932289792284124,-5.242999839782712,-11.774043541519951,1.2880438619545274,-8.508521690651328,-1.9774779889140959,6.153202242834794,7.733357747395833,-20.95238198665892,3.265521850868619,8,1.8050003051757812,5.375,10.272500038146973,12.004999160766602,3.5600013732910156,3,0.07166671752929688,-1.47826447514638,36.97999954223633,-2.6595675605480165,38.91999816894531,1.2105164532902932,38.88999938964844,0.07166671752929688
4065,2021-08-20,36.150001525878906,36.40999984741211,35.79999923706055,35.88999938964844,1122100.0,0.004166709052191742,-1.7727146622277707,-0.3023278508188286,13.240373774385645,14.819834745928848,2.2973957972600942,5.5354984763328545,8.573577132284257,11.90958960761482,40.52094951568167,0.6100006103515625,-4.302040555774951,-4.619998359680174,-11.189503398680259,1.94950667931991,-7.90475087918022,-1.3352458401801286,5.487744464286919,11.7333984375,-14.75290811702601,3.2847525195000435,8,1.654998779296875,5.224998474121094,9.747498512268066,11.664997100830078,3.2199974060058665,4,0.058367820375990975,1.058824849375624,36.0,-1.47826447514638,36.97999954223633,-2.6595675605480165,38.91999816894531,0.058367820375990975
4066,2021-08-23,35.88999938964844,36.25,35.439998626708984,35.88999938964844,1218900.0,-0.007192313285086294,1.25,0.0,13.547190108158077,14.341367276946436,2.2745560087854955,5.29930075035189,8.592102273547894,12.032076924645594,43.227810714490396,0.8100013732910156,-4.140637931717691,-4.392500495910646,-10.886980222135378,2.101979230314086,-7.6397403590230155,-1.1452606327982764,5.273526848061934,11.19404755465597,-15.492476287025244,3.2472398631123673,8,1.7800006866455078,5.350000381469727,9.975000381469727,11.924999237060547,4.900001525878906,0,0.08581782901737922,-1.7727146622277707,36.150001525878906,1.058824849375624,36.0,-1.47826447514638,36.97999954223633,0.08581782901737922
4067,2021-08-24,35.65999984741211,36.0099983215332,35.400001525878906,36.0099983215332,877500.0,-0.0064084576803493665,2.485711171662125,-100.0,15.89952966629734,14.063070168545432,2.140172304681826,5.049430082991265,8.610047008987067,12.101709553369965,45.6363859267294,0.6099967956542969,-4.045363732000162,-4.1534999847412095,-10.55549371028053,2.2484937407981107,-7.354496847510873,-0.9525031219715459,4.9311736291981205,6.753205833219387,-22.00504706328104,3.200996862769662,8,1.7700004577636719,5.560001373291016,10.204999923706055,12.154998779296875,4.220001220703118,1,0.09450361599284585,1.25,35.88999938964844,-1.7727146622277707,36.150001525878906,1.058824849375624,36.0,0.09450361599284585
4068,2021-08-25,35.9900016784668,37.11999893188477,35.83000183105469,35.880001068115234,1632600.0,0.009254117567772058,-11.285740236149023,-0.31428882833787464,28.07280469295405,15.923738646179372,1.4973282854944188,4.238959687827624,8.074867617591337,11.618816905879612,47.422004963625184,1.4599990844726634,-3.891630329840112,-3.380498313903807,-9.53652368564994,2.775527057842325,-6.45851099977687,-0.30248562803074464,3.9782311640556713,34.302386185452086,4.7696598951105,3.078012685873065,8,1.4399986267089844,5.154998779296875,9.83499813079834,11.824996948242188,3.629997253417976,2,0.07029726761059307,2.485711171662125,35.65999984741211,1.25,35.88999938964844,-1.7727146622277707,36.150001525878906,0.07029726761059307
4069,2021-08-26,34.47999954223633,36.099998474121094,34.36999893188477,35.79999923706055,944900.0,-0.041956156315878124,-1.2467513165652007,-11.999930642252739,16.331973931347633,16.519770892336698,2.6669945605531,5.198777757747578,9.353402230628532,12.962402017224548,49.45280785729202,1.729999542236321,-3.8689141872837425,-4.372000503540036,-10.328409293413856,1.5844082863337832,-7.350204898476946,-1.3937961086031265,4.940045542288914,4.000022194602015,-24.071644822231594,2.9782043949369115,8,2.434999465942383,5.899999618530273,11.202500343322754,13.334999084472656,5.510002136230469,3,0.14356150895176034,-11.285740236149023,35.9900016784668,2.485711171662125,35.65999984741211,1.25,35.88999938964844,0.14356150895176034
4070,2021-08-27,35.599998474121094,35.63999938964844,34.330001831054695,34.5,926200.0,0.03248256806131389,1.2203342708434237,-0.8333323700257204,28.192742511469348,17.806485512286326,1.2417668507366457,3.5686691493021527,8.026296862634808,11.688952520147986,51.3553509388015,1.309997558593743,-3.821100882113157,-2.8120014190673857,-8.326528035305458,2.7025251971706865,-5.569264727186422,-0.05473811094834957,3.1130401490344823,45.51964024222644,16.879223283309415,2.7572633081190374,8,1.2950019836425781,4.760002136230469,9.905001640319824,12.21500015258789,4.1100006103515625,4,0.11123604126131048,-1.2467513165652007,34.47999954223633,-11.285740236149023,35.9900016784668,2.485711171662125,35.65999984741211,0.11123604126131048
4071,2021-08-30,35.279998779296875,35.779998779296875,35.029998779296875,35.54999923706055,751100.0,-0.008988755857864406,1.0547958090559926,-0.2454553020897634,25.415675237807037,18.71517214275815,1.1128657991224884,3.3259478946926606,8.154090505339639,11.849368620674511,52.96825766254649,0.75,-3.6745027105604606,-2.666501045227051,-7.5170128044332145,2.184010713979113,-5.091756924830136,-0.24124516562396536,2.7317539571225566,34.05010521192076,5.963171073699463,2.425255879603083,8,1.5100021362304688,5.0800018310546875,10.192501068115234,12.53499984741211,4.620002746582031,0,0.11592971355169102,1.2203342708434237,35.599998474121094,-1.2467513165652007,34.47999954223633,-11.285740236149023,35.9900016784668,0.11592971355169102
4072,2021-08-31,37.47000122070313,37.68000030517578,35.689998626708984,36.52000045776367,3277100.0,0.06207490128064852,1.9051142043287101,-3.5185153788553367,42.53438191249663,21.86403032932912,-1.457746542041221,0.6494347093499186,5.784663028621104,9.542192815039392,54.43792358520574,2.4000015258789062,-3.469646661069085,-0.146498680114739,-4.048111216230744,3.755113856001266,-2.0973049481727415,1.8043075879432635,-3.1399993896484375,93.731367757481,67.46422534433009,1.9508062680580007,8,-1.4650001525878977,2.664999008178704,7.887498855590813,10.344997406005852,2.229999542236321,1,0.08860420567560134,1.0547958090559926,35.279998779296875,1.2203342708434237,35.599998474121094,-1.2467513165652007,34.47999954223633,0.08860420567560134
4073,2021-09-01,38.400001525878906,38.66999816894531,37.52000045776367,37.59000015258789,2016800.0,0.024819863220658878,-1.421045868686179,0.8526323397727985,49.810619812364635,25.893921294142267,-2.419581663654597,-0.6095241787199939,4.702010045956456,8.484707382002938,54.79726692043291,1.1999969482421804,-3.3533588237626475,0.9725015640258761,-2.316432870094175,4.261435998145927,-0.6719656530341496,2.6169687810859017,-4.0029997253417875,93.7788739426072,63.66709422047654,1.6444672170600272,9,-1.9000015258789062,1.6599998474121094,6.957498550415039,9.414997100830078,0.9199981689453125,2,0.038541653214229754,1.9051142043287101,37.47000122070313,1.0547958090559926,35.279998779296875,1.2203342708434237,35.599998474121094,0.038541653214229754
4074,2021-09-02,38.61999893188477,39.68999862670898,38.150001525878906,38.150001525878906,12455100.0,0.0057290988870821735,-5.553215320558055,0.5802427273626446,51.11939289384616,30.102701196304544,-2.490780814415082,-0.8959340303737591,4.351335553382512,8.143596751975629,53.39676267293545,1.539997100830071,-3.255414519114005,1.2054990768432674,-2.0612421097542466,4.472240263440781,-0.4278715164554896,2.8388696701420244,-4.052077276611328,80.03730719220343,47.21324278627781,1.633370593298757,9,-1.6099987030029368,1.190002441406243,6.880001068115227,9.194999694824212,0.6900024414062429,3,0.025893320239695816,-1.421045868686179,38.400001525878906,1.9051142043287101,37.47000122070313,1.0547958090559926,35.279998779296875,0.025893320239695816
4075,2021-09-03,38.09000015258789,38.599998474121094,37.97000122070313,38.56999969482422,851700.0,-0.013723428118981973,1.333335688097348,-1.0212812583700448,46.27560934806692,33.73919222296108,-1.8513418315696129,-0.5035919462142573,4.726974921356316,8.552002906417954,52.05425816840068,0.6499977111816406,-2.9024690459991973,0.7465002059936552,-2.3875053861464366,3.880505798133747,-0.8205025900763872,2.3135030020636975,-3.214753879028315,65.66526767142204,33.56744639088737,1.5670027960700454,9,-1.0799999237060547,1.7150001525878977,7.409999847412109,9.65999984741211,1.5699996948242188,4,0.049881898615582454,-5.553215320558055,38.61999893188477,-1.421045868686179,38.400001525878906,1.9051142043287101,37.47000122070313,0.049881898615582454
4076,2021-09-07,39.790000915527344,39.9900016784668,37.86000061035156,37.900001525878906,1186400.0,0.044631156632430447,-1.1624362926587455,-3.9375024835292343,53.505247743150754,37.91760534261146,-3.285449544284873,-2.2753590921387357,2.8956339566248275,6.741455604456796,50.33134914207898,2.1300010681152344,-2.3800410140150206,2.4180009841918917,-0.7971710246826333,5.633172993066417,0.8104149797546256,4.025586988629158,-4.625869500778805,95.34882276751655,62.98921081752158,1.6075860044372634,9,-2.6299991607666016,-0.13500022888183594,5.709999084472656,7.749998092651367,-0.18000030517578125,1,-0.002010601387633204,1.333335688097348,38.09000015258789,-5.553215320558055,38.61999893188477,-1.421045868686179,38.400001525878906,-0.002010601387633204
4077,2021-09-08,40.0099983215332,40.72000122070313,39.5099983215332,39.810001373291016,1004100.0,0.005528962074489607,-2.0249957084819648,0.10581852530618506,64.17211453367209,41.92863976935791,-3.155325060869295,-2.5812298215123164,2.5599412999340174,6.408992896926293,48.24206199667918,1.210002899169929,-1.8289806117784266,2.6084983825683565,-0.6953958488220024,5.9123926139587155,0.956551266873177,4.260445498263536,-4.459797285687202,77.81241469087233,39.69970382421462,1.6519471156951793,9,-2.4849967956542898,-0.3549976348876953,5.357501983642578,7.530000686645508,0.17000198364257812,2,-0.002749232698545212,-1.1624362926587455,39.790000915527344,1.333335688097348,38.09000015258789,-5.553215320558055,38.61999893188477,-0.002749232698545212
4078,2021-09-09,39.2599983215332,39.9900016784668,39.13999938964844,39.9900016784668,545500.0,-0.01874531445797023,1.3287626851164784,-3.650072480354009,65.58316165376925,47.40099396073809,-2.1151240174087107,-1.9077779944420286,3.1979751354490134,7.045814744470796,46.47778177552991,0.8699989318847656,-1.2587651784084528,1.844998550415042,-1.4883004236618262,5.17829752449191,0.17834906337660783,3.511648037453476,-3.192817267201491,48.95095847582858,6.706488361225617,1.6666494870384323,9,-1.7349967956542898,0.01500320434571023,5.982501983642578,8.215002059936523,0.3200035095214844,3,0.011207398375381983,-2.0249957084819648,40.0099983215332,-1.1624362926587455,39.790000915527344,1.333335688097348,38.09000015258789,0.011207398375381983
4079,2021-09-10,38.93000030517578,39.20000076293945,38.33000183105469,39.20000076293945,373800.0,-0.008405451616548487,5.444425606465194,0.3698619399475351,63.063904787445324,51.275567546957646,-1.215314136876799,-1.6223676960465525,3.4205023317911696,7.253818556673316,44.62400735828118,0.9299964904785156,-0.7473739685522247,1.4905004501342773,-1.8814984454842971,4.862499345752852,-0.1954989976750099,3.1764998979435646,-2.397537234206929,37.41256875790273,-8.332316156804666,1.6859994478092877,9,-1.0550003051757812,-1.404998779296868,5.579999923706055,7.8600006103515625,0.20999908447265625,4,0.010017965234811133,1.3287626851164784,39.2599983215332,-2.0249957084819648,40.0099983215332,-1.1624362926587455,39.790000915527344,0.010017965234811133
4080,2021-09-13,39.4900016784668,39.83000183105469,38.93999862670898,38.93999862670898,493600.0,0.014384828381739379,-2.236357331113828,-2.0370448861950843,66.45339461025748,55.83531414389658,-1.3024570226681291,-2.2081603429087338,2.7363670129438304,6.578950333357049,42.40499869034762,0.9000015258789062,-0.44133113964380755,1.9950017929077148,-1.4772248171655562,5.467228402980986,0.25888848787107577,3.731115097944354,-2.538784792524517,56.99303217683105,6.593588065299535,1.7361133050366357,9,-1.2850017547607422,-1.9650001525878835,2.3899993896484375,4.670000076293945,-0.8400001525878906,0,-0.004558123512917733,5.444425606465194,38.93000030517578,1.3287626851164784,39.2599983215332,-2.0249957084819648,40.0099983215332,-0.004558123512917733
4081,2021-09-14,39.599998474121094,39.77999877929688,39.099998474121094,39.599998474121094,697800.0,0.0027854340587247783,2.7777730682828556,0.0,68.20702461608863,58.687829999851246,-0.8216208286578564,-2.384492681123504,2.4912835963472943,6.356913249343066,40.06607203667695,0.6800003051757884,0.15142784038675927,2.0694986343383803,-1.4765143753156806,5.615511643992441,0.29649212951134984,3.842505139165411,-2.271903154702727,53.13794842655653,-2.6675110961882567,1.7730065048270294,9,-0.4799976348876953,-2.0749969482421804,2.1675024032592773,4.340002059936523,-0.55999755859375,1,0.001515186252601275,-2.236357331113828,39.4900016784668,5.444425606465194,38.93000030517578,1.3287626851164784,39.2599983215332,0.001515186252601275
4082,2021-09-15,38.5099983215332,39.790000915527344,38.43999862670898,39.45000076293945,443600.0,-0.027525257439093398,-1.4999999999999802,-100.0,60.88081996925839,59.9178522395061,0.48211670621250136,-1.398484636623067,3.448476992484572,7.348473992163342,38.19809356507636,1.3500022888183665,0.5901377070690756,0.9999984741210923,-2.5168121602997076,4.516809108541892,-0.7584068430893041,2.7584037913314887,-0.842712411986362,10.843163073727075,-45.712584369644325,1.7584053172103984,9,0.7800025939941406,-0.9849967956542898,3.220003128051758,5.235002517700195,0.19000244140625,2,0.028564070027582433,2.7777730682828556,39.599998474121094,-2.236357331113828,39.4900016784668,5.444425606465194,38.93000030517578,0.028564070027582433
4083,2021-09-16,38.18000030517578,38.77999877929688,37.58000183105469,38.68000030517578,380100.0,-0.008569151668150088,2.4285776566757,0.5319135121096032,67.78848217085823,61.76997327028522,0.8690115472819997,-1.0266109425967755,3.6287792110955763,7.58813161074724,35.943123712739336,1.1999969482421946,1.116590337297282,0.6100004196166964,-2.909682464742616,4.129683303976009,-1.1498410225629598,2.3698418617963526,2.540000915527351,26.66659884982639,-35.02778469922728,1.7598414421796558,9,0.970001220703125,-0.6549987792968679,3.4250011444091797,5.565000534057617,0.4199981689453125,3,0.05238344641209647,-1.4999999999999802,38.5099983215332,2.7777730682828556,39.599998474121094,-2.236357331113828,39.4900016784668,0.05238344641209647
4084,2021-09-17,38.58000183105469,38.63000106811523,37.86000061035156,38.15999984741211,1102800.0,0.010476729247817174,1.9615376150827664,-0.8400039672851562,65.39259096956434,63.89408233934049,0.5171205271034793,-1.2895296151456463,3.0477609657803058,7.103350015670372,33.269413696509616,0.7700004577636648,1.357272387710644,0.8810018539428697,-2.585110178366932,4.3471138862526715,-0.8520541622120348,2.614057870097774,2.0771994018554736,44.44444444444444,-18.498840166112018,1.7330560161549013,9,0.5699996948242188,-1.0550003051757741,3.0224990844726562,5.164999008178711,-0.8300018310546875,4,0.02592016465885849,2.4285776566757,38.18000030517578,-1.4999999999999802,38.5099983215332,2.7777730682828556,39.599998474121094,0.02592016465885849
4085,2021-09-20,38.2599983215332,38.849998474121094,37.849998474121094,38.45000076293945,400300.0,-0.008294543658209474,1.020206379420627,-0.45238462865914025,65.39256519962339,65.21489539005968,0.9652841514462835,-0.8467591892233628,3.17188228442933,7.347348252851447,30.395284287869245,1.0,1.4411320744572365,0.45549850463866903,-2.9398202096198176,3.8508172188971557,-1.2421608524905707,2.153157861767909,2.3356589233398495,30.76908471393211,-34.34893403930936,1.697659357129243,9,0.8900032043457031,-0.7349967956542898,3.267502784729004,5.485002517700195,-0.55999755859375,0,0.023000551665470326,1.9615376150827664,38.58000183105469,2.4285776566757,38.18000030517578,-1.4999999999999802,38.5099983215332,0.023000551665470326
4086,2021-09-21,38.97000122070313,39.06999969482422,37.93000030517578,38.13000106811523,536400.0,0.018557316526862655,1.1923126299843376,-4.420996627047939,59.14634486736943,64.65647653824827,0.14162544614335815,-1.3852051993358927,2.273755014662946,6.563100402518259,27.22498612271849,1.1399993896484375,1.5138845686741718,1.0115013122558665,-2.2964686372197463,4.319471261731479,-0.6424836624819363,2.6654862869936693,1.5653429158935523,62.895926039721516,1.3395823330905472,1.6539849747378057,9,-0.18499946594238992,-1.4449996948242188,2.557499885559075,4.774999618530266,-2.6000022888183594,1,-0.00821143661279189,1.020206379420627,38.2599983215332,1.9615376150827664,38.58000183105469,2.4285776566757,38.18000030517578,-0.00821143661279189
4087,2021-09-22,39.02999877929688,39.5,38.41999816894531,39.27000045776367,583500.0,0.0015395831848696861,2.0857161541353997,-0.285716231988034,54.29739257689513,63.40250219637337,-0.08046596616905077,-1.2435429646176388,2.0446957896162345,6.432285168723176,23.762882936596785,1.0800018310546875,1.7021245460530992,0.9029989242553782,-2.2517743112726123,4.057772159783369,-0.6743876935086135,2.48038554201937,1.4462385111889589,75.52074640981051,17.29510839462288,1.5773866177639941,9,-0.3249969482421946,-1.5049972534179688,2.200002670288079,4.715002059936516,-2.379997253417976,2,0.0002562679104096688,1.1923126299843376,38.97000122070313,1.020206379420627,38.2599983215332,1.9615376150827664,38.58000183105469,0.0002562679104096688
4088,2021-09-23,38.52000045776367,39.52000045776367,38.5099983215332,39.15999984741211,399700.0,-0.013066829041351036,-2.060595551856476,2.6666454740523715,49.343841612867,61.87805073253133,0.3503699436823453,-0.5631585449024641,2.4194193535049706,6.864907153026742,21.183730594225608,1.0100021362304688,1.6505220309212518,0.26650066375732706,-2.72620857782195,3.259209905336604,-1.2298539570323115,1.7628552845469656,1.8983121235335432,40.11983160530036,-14.712817425870597,1.4963546207896397,9,0.18500137329101562,-0.9949989318847585,1.6875009536743164,5.215000152587891,-2.3800010681152344,3,0.004672905063257904,2.0857161541353997,39.02999877929688,1.1923126299843376,38.97000122070313,1.020206379420627,38.2599983215332,0.004672905063257904
4089,2021-09-24,39.43000030517578,39.52999877929688,38.45000076293945,38.45000076293945,398200.0,0.02362408713909292,-1.2040786139407933,-1.5312507450587702,58.375004947187854,60.98045188107915,-0.5378017994466191,-1.1418455582198632,1.3632319004533997,5.888583561786049,18.053735845462985,1.079998016357429,1.4598374896223731,0.9290004730224624,-1.5188638935774037,3.3768648396223284,-0.2949317102774742,2.152932656322399,0.9315460611165847,94.04771095499072,38.90877781653534,1.2239321832999344,9,-0.7449989318847656,-1.904998779296868,0.8125009536743164,4.305000305175781,-2.3800010681152344,4,-0.02105000823308989,-2.060595551856476,38.52000045776367,2.0857161541353997,39.02999877929688,1.1923126299843376,38.97000122070313,-0.02105000823308989
4090,2021-09-27,39.560001373291016,40.58000183105469,39.560001373291016,39.70000076293945,453700.0,0.003297009056785871,-13.57149863760218,-0.1428565867785645,48.21151113708297,58.75872816118963,-0.7340191516074555,-1.0118392930823177,1.0610390127968543,5.678130615347243,14.643452922596989,1.1500015258789062,1.3039029810252885,0.8610013961791978,-1.210549461145085,2.9325522535034807,-0.17477403248294365,1.8967768248413392,-1.9799995422363281,61.509438851157796,10.983518298095397,1.0357754286621403,9,-0.4799995422363281,-2.0349998474121023,0.029998779296875,3.2649974822998047,-3.2800025939941335,0,-0.04575331927346793,-1.2040786139407933,39.43000030517578,-2.060595551856476,38.52000045776367,2.0857161541353997,39.02999877929688,-0.04575331927346793
4091,2021-09-28,39.36999893188477,40.099998474121094,39.2599983215332,39.709999084472656,399100.0,-0.0048028926898502355,-1.999993188057302,2.4285831062669794,45.00000596046311,56.99419327132349,-0.6482428002965719,-0.5267187134729312,1.0563278336584858,5.7849611539797365,11.104320623836779,0.8400001525878906,1.192577964774273,0.4664989471435632,-0.856022518448583,1.7890204127357094,-0.1947617856525099,1.1277596799396363,-1.729997100830083,43.98144223569171,-2.9651549734575653,0.6612607327960743,9,-0.28999710083008523,-1.8449974060058594,0.2200012207031179,3.085000991821282,-2.319999694824226,1,-0.04241803947809686,-13.57149863760218,39.560001373291016,-1.2040786139407933,39.43000030517578,-2.060595551856476,38.52000045776367,-0.04241803947809686
4092,2021-09-29,40.790000915527344,40.86999893188477,39.11000061035156,39.16999816894531,753600.0,0.036068123499301,-1.0229890601363727,-4.764711822190408,60.8203807249432,56.21995977733293,-1.9118680107269412,-1.7763142413748483,-0.5562179213812115,4.283771299238765,9.210354557239306,1.7599983215332102,1.0178323035351369,1.7205009460449219,0.3241978169366604,3.1168040751531834,1.0223493814907911,2.4186525105990526,-3.091199084472656,96.6942943435245,47.93573589933061,0.6981515645541304,9,-1.430002212524414,-3.19000053405761,-1.335000991821289,1.4649982452392578,-4.620002746582031,2,-0.10835993832890622,-1.999993188057302,39.36999893188477,-13.57149863760218,39.560001373291016,-1.2040786139407933,39.43000030517578,-0.10835993832890622
4093,2021-09-30,39.88000106811523,40.849998474121094,39.810001373291016,40.63000106811523,338900.0,-0.022309385314715935,-1.3370737394346044,-0.4629621780471609,56.20915097863118,55.199577556118136,-0.8217826592173907,-0.7902689888736276,0.17506332345961795,5.084113463865364,7.946678287983104,1.0399971008300781,0.7827400262314654,0.7365011215209876,-0.6672577772065509,2.140260020248526,0.034621672157221894,1.4383805708847532,-2.054351353027336,59.09096641172232,8.529681739342308,0.7018794493637679,9,-0.5200023651122976,-2.2800006866454936,-0.5550003051757741,2.3549995422363352,-3.940002441406243,3,-0.08099296528902966,-1.0229890601363727,40.790000915527344,-1.999993188057302,39.36999893188477,-13.57149863760218,39.560001373291016,-0.08099296528902966
4094,2021-10-01,39.61999893188477,40.86999893188477,39.47000122070313,40.09000015258789,510800.0,-0.006519612067872549,-2.6363735447114864,0.6266682942708238,50.88433432290481,53.58755190314941,-0.44560275282103845,-0.47590816644412826,0.27285216169160975,5.23374879191028,7.209152359704439,1.3999977111816406,0.7057602675067329,0.42649898529053587,-0.9699671137892238,1.8229650843702956,-0.271734064249344,1.1247320348304157,-1.672575248125007,28.97720499465754,-19.912498660722086,0.6982330495398814,10,-0.2199993133544993,-2.019998550415039,-0.33249855041504617,2.535001754760735,-2.1899986267089915,4,-0.08783441787111601,-1.3370737394346044,39.88000106811523,-1.0229890601363727,40.790000915527344,-1.999993188057302,39.36999893188477,-0.08783441787111601
4095,2021-10-04,39.9900016784668,40.650001525878906,39.70000076293945,39.77000045776367,525500.0,0.009338787394167714,-4.277773068282965,-0.4680864878904038,52.56243486577651,52.85600634741686,-0.6083744086934146,-0.733896428157145,-0.2803307016392722,4.739241515960714,6.344848726038668,1.0300025939941335,0.5921216940471936,0.7015016555786104,-0.6361523285932904,2.0391556397505113,0.032674663492656464,1.3703286476645644,-1.9256749847820274,50.000108372184556,1.5797110539311419,0.6688269920859519,10,-0.3450031280517578,-2.390001296997063,-1.3425025939941406,1.3649978637695312,-2.640003204345703,0,-0.07351843755958976,-2.6363735447114864,39.61999893188477,-1.3370737394346044,39.88000106811523,-1.0229890601363727,40.790000915527344,-0.07351843755958976
4096,2021-10-05,39.709999084472656,40.810001373291016,39.52999877929688,40.0,406100.0,-0.007001815009798129,-2.9384602744228725,-1.3181786655569427,58.82351621214835,53.35890897355611,-0.23732111048510518,-0.485064170236555,-0.1915057544695813,4.883704165542227,6.264614651323111,1.2800025939941335,0.4889436091014119,0.4254991531372099,-0.9063060847546751,1.7573043910290949,-0.24040346580873262,1.0914017720831524,-1.5334455012598838,34.09085490481657,-18.294518633957978,0.6659026189459417,10,-0.049999237060546875,-1.760000228881836,-1.082498550415039,1.4850025177002024,-3.200000762939453,1,-0.08637623732701039,-4.277773068282965,39.9900016784668,-2.6363735447114864,39.61999893188477,-1.3370737394346044,39.88000106811523,-0.08637623732701039
4097,2021-10-06,39.900001525878906,39.91999816894531,38.88999938964844,39.54999923706055,249000.0,0.004784750586422026,4.28210495427202,-1.206900634026992,62.91288539215667,54.86658050458829,-0.3251259330131617,-0.7206794303998976,-0.5550769631976209,4.565874180726524,6.683857446544292,1.029998779296875,0.4180842302152925,0.6210014343261747,-0.6990455340898407,1.9410484027421901,-0.03902204988183655,1.281024918534186,-1.6157101287192503,51.01022069377395,-4.437210243053961,0.6600234842080092,10,-0.24000167846679688,-1.6200027465820312,-1.3250007629394531,1.2299995422363281,-5.2800025939941335,2,-0.07142862606082523,-2.9384602744228725,39.709999084472656,-4.277773068282965,39.9900016784668,-2.6363735447114864,39.61999893188477,-0.07142862606082523
4098,2021-10-07,39.70000076293945,40.36000061035156,39.61000061035156,39.7599983215332,311500.0,-0.00501255025791747,-5.250055631496964,-0.1714204749811991,58.668698016776375,54.8992130678759,0.06689517293355607,-0.5122900020065018,-0.5284223221898685,4.635906025393055,6.7865396083398535,0.75,0.3851729403686477,0.39900054931640483,-0.9343126475959025,1.7323137462287121,-0.2676560491397524,1.065657147772562,-1.3122810643907954,40.90916972516819,-15.272010450370864,0.6666565984561551,10,0.17999839782714844,-0.5050010681152344,-1.630000114440918,1.2000007629394602,-3.4300003051757812,3,-0.08891694020543828,4.28210495427202,39.900001525878906,-2.9384602744228725,39.709999084472656,-4.277773068282965,39.9900016784668,-0.08891694020543828
4099,2021-10-08,39.31999969482422,40.11999893188477,39.290000915527344,39.34000015258789,150600.0,-0.009571815133816552,-19.750464927757555,0.33335452695829093,58.12882529255207,56.001136862928014,0.4801440005231328,-0.10706220625797869,-0.3297570431379313,4.8750640827305105,6.550880600442651,0.829998016357429,0.3955791187075164,-0.0005004882812471578,-1.322325738062709,1.3213247615002146,-0.6614131131719816,0.6604121366094873,-0.8329888269421133,22.395826089720792,-35.471389135731364,0.6609126248907315,10,0.5599994659423828,-0.09499931335449219,-1.039999008178711,1.5800018310546946,-1.279998779296875,4,-0.08596137065993292,-5.250055631496964,39.70000076293945,4.28210495427202,39.900001525878906,-2.9384602744228725,39.709999084472656,-0.08596137065993292
4100,2021-10-11,39.310001373291016,39.59000015258789,39.02000045776367,39.31999969482422,199900.0,-0.00025428081410994174,1.0727290382094479,0.4999046347510967,52.9209579197748,56.88124263618488,0.5039457465906025,-0.11725205684804507,-0.4904424770737137,4.7499166167781866,6.7652860326461814,0.5699996948242188,0.4964501472031202,-0.0014987945556654836,-1.3209136504786514,1.3179160613673204,-0.6612062225171584,0.6582086334058275,-0.7276709828488066,21.875080714539745,-33.8955150192871,0.659707427961494,10,0.5699977874755859,-0.08500099182128906,-0.9000005722045898,1.5900001525878977,-0.3100013732910156,0,-0.04782500642171417,-19.750464927757555,39.31999969482422,-5.250055631496964,39.70000076293945,4.28210495427202,39.900001525878906,-0.04782500642171417
4101,2021-10-12,39.65999984741211,39.86000061035156,39.15999984741211,39.22999954223633,301100.0,0.008903547745966245,-1.4561443428678509,-43.007249141549025,55.15548138450132,56.25180937613578,0.22284444081476806,-0.48752031831141096,-1.0167019838428715,4.266712953631995,6.9031690740901,0.7000007629394531,0.45420106056666754,0.3454996109008803,-0.9769466602463268,1.6679458820480875,-0.3157235246727268,1.0067227464744875,-0.9861627153121972,52.380940023666675,-0.8545718909469358,0.6612231355736039,10,0.2199993133544922,-0.4349994659423828,-1.2524995803833008,1.240001678466804,-0.9799995422363281,1,-0.058245118057955514,1.0727290382094479,39.310001373291016,-19.750464927757555,39.31999969482422,-5.250055631496964,39.70000076293945,-0.058245118057955514
4102,2021-10-13,39.61000061035156,39.84000015258789,39.27999877929688,39.52000045776367,300200.0,-0.0012606968545868513,1.0363714549275296,0.2093025318926208,59.64599690638894,56.63368114588665,0.09818307634083823,-0.3698486117323654,-1.1304151618687683,4.179309191796037,6.671364539524921,0.5600013732910085,0.4997495435661534,0.24050025939941122,-1.0316054589236856,1.512605977722508,-0.39555259976214074,0.8765531185609632,-0.8483170062602525,44.029857119676144,-10.415890590013909,0.6360528591615497,10,0.26999855041503906,-0.38500022888183594,-1.2024993896484375,1.2900009155273509,-1.6800003051757812,2,-0.07826312146049841,-1.4561443428678509,39.65999984741211,1.0727290382094479,39.310001373291016,-19.750464927757555,39.31999969482422,-0.07826312146049841
4103,2021-10-14,40.18000030517578,40.290000915527344,39.68000030517578,39.83000183105469,260900.0,0.014390297552160591,1.1403541647147006,3.8888653414148266,57.06212984594699,57.32010287066911,-0.47470702811854437,-0.8246089452484711,-1.7999495696782333,3.4759017615898102,5.942009647839373,0.6800003051757812,0.6041914703547633,0.7104999542236357,-0.4796969662544228,1.9006968747016941,0.11540149398460642,1.305598414462665,-1.3339840879727305,91.33853773995789,40.1712365376967,0.5950984602390295,10,-0.3299999237060547,-0.9549999237060547,-1.5899991989135742,0.7200012207031321,-2.740001678466804,3,-0.1383773352678347,1.0363714549275296,39.61000061035156,-1.4561443428678509,39.65999984741211,1.0727290382094479,39.310001373291016,-0.1383773352678347
4104,2021-10-15,39.58000183105469,40.66999816894531,39.58000183105469,40.599998474121094,307600.0,-0.014932764299750545,-1.1372547552975847,-2.9142888283378747,50.17301403449722,57.05461166719363,0.13300846481257622,-0.15373373426510284,-1.20212491836444,3.9587258491444146,5.2945203237094525,1.089996337890625,0.45084244682944075,0.06050148010253764,-1.0539683566032494,1.1749713168083247,-0.4967334382503594,0.6177363984554347,-0.653026305264369,33.939524248792594,-15.261945241847997,0.5572349183528953,10,0.26999855041503906,-0.35500144958496094,-1.1800003051757741,1.3199996948242259,-1.2600021362304688,4,-0.0836281258252487,1.1403541647147006,40.18000030517578,1.0363714549275296,39.61000061035156,-1.4561443428678509,39.65999984741211,-0.0836281258252487
4105,2021-10-18,39.13999938964844,39.90999984741211,39.09000015258789,39.5,242900.0,-0.011116786787539246,-2.5652231602341895,0.35294293642898283,48.092876017488045,55.86231831223137,0.4914382213209194,0.3747922823823302,-0.7897637878427659,4.284192556680459,4.603018529398592,0.8199996948242188,0.38150945935534963,-0.42350101470947266,-1.3879926838153054,0.5409906543963601,-0.9057468492623855,0.058744819843440155,-0.13530292761434026,3.164512647668807,-44.768239741521306,0.4822458345529154,10,0.6399993896484375,0.08500099182128906,-1.4399986267089844,1.7600021362304759,-0.6399993896484375,0,-0.028104202638593145,-1.1372547552975847,39.58000183105469,1.1403541647147006,40.18000030517578,1.0363714549275296,39.61000061035156,-0.028104202638593145
4106,2021-10-19,38.650001525878906,39.18999862670898,38.349998474121094,39.18999862670898,220600.0,-0.012519107598635393,2.1111283793807996,1.4999894036366521,29.01963893559595,52.096402039280186,0.9110719540030345,0.8849597165024647,-0.324322053241886,4.658357030470206,4.238971989324596,0.8400001525878835,0.3665395875948789,-0.8974988937377901,-1.9127280650326526,0.11773027755707233,-1.4051134793852214,-0.3898843080903589,2.2199974060058665,12.93116772502606,-27.642492201769084,0.5076145856474327,10,0.8599967956542969,0.5749988555908203,-0.7850008010864258,2.250000000000007,-0.01000213623046875,1,0.00905558758870284,-2.5652231602341895,39.13999938964844,-1.1372547552975847,39.58000183105469,1.1403541647147006,40.18000030517578,0.00905558758870284
4107,2021-10-20,39.040000915527344,39.540000915527344,38.650001525878906,38.65999984741211,220400.0,0.010090540084126687,-3.450022411474675,-0.7037094597935907,40.82970396153327,50.11429158869762,0.4316445221521974,0.5225389249481722,-0.7412995251030878,4.157288551711055,4.053371861216797,0.8899993896484375,0.31267104930041256,-0.5079996109008817,-1.5221647153311295,0.506165493529366,-1.0150821631160056,-0.0009170586857578655,1.7795980072021536,29.741488455606458,-8.139149512796862,0.5070825522151233,10,0.4699974060058594,0.1849994659423828,-0.7174997329711914,1.8600006103515696,-0.5600013732910156,2,-0.009221326893165571,2.1111283793807996,38.650001525878906,-2.5652231602341895,39.13999938964844,-1.1372547552975847,39.58000183105469,-0.009221326893165571
4108,2021-10-21,38.70000076293945,39.2400016784668,38.22000122070313,39.060001373291016,255000.0,-0.008709020097708575,1.8333298012122041,-0.9473673643527581,40.12878276871484,48.11428686382682,0.6871370594960311,0.9240944802520517,-0.418922322887056,4.380240843915203,4.005278886861904,1.0200004577636648,0.21478875241832185,-0.8569997787475572,-1.8353142296130898,0.12131467211797542,-1.346157004180327,-0.3678425533147873,2.0702061508178744,19.591842454363476,-18.613005460759435,0.48915722543276663,10,0.7449989318847656,0.5249996185302734,-0.2924995422363281,2.2000007629394602,-0.470001220703125,3,-0.01989665226314552,-3.450022411474675,39.040000915527344,2.1111283793807996,38.650001525878906,-2.5652231602341895,39.13999938964844,-0.01989665226314552
4109,2021-10-22,38.599998474121094,38.9900016784668,38.400001525878906,38.52000045776367,186900.0,-0.002584038419816359,-2.6875484293973892,-0.2222163353537066,34.16853997999675,46.030684870518144,0.7535058008929099,1.010537657368758,-0.3203374118475324,4.3429035808409395,3.9128905968851795,0.5900001525878906,0.05878867870617199,-0.9155019760131822,-1.9828646656111388,0.1518607135847745,-1.4491833208121605,-0.38182063121420384,2.0682002119140677,22.48506285226694,-13.640029690645488,0.5336813447989777,10,0.845001220703125,0.7600002288818359,-0.2624969482421875,2.3000030517578196,-1.8999977111816406,4,-0.03005181070641294,1.8333298012122041,38.70000076293945,-3.450022411474675,39.040000915527344,2.1111283793807996,38.650001525878906,-0.03005181070641294
4110,2021-10-25,37.75,38.459999084472656,37.72999954223633,38.459999084472656,279900.0,-0.022020686728549066,1.0563393902923888,-8.875208621429593,30.241941065992734,43.26251372401719,1.5186490605917555,1.8108246137825788,0.5202716012625075,5.055452683408731,4.303874040847708,0.8699989318847656,-0.07717607361267653,-1.6750003814697294,-3.0018649909623747,-0.3481357719770841,-2.338432686216052,-1.0115680767234068,2.820270787421883,1.1049968281132436,-33.82013954941104,0.663432304746324,10,1.4499988555908203,1.5499992370605469,0.5875015258789062,3.1500015258789134,-0.5699996948242188,0,0.015099329664217676,-2.6875484293973892,38.599998474121094,1.8333298012122041,38.70000076293945,-3.450022411474675,39.040000915527344,0.015099329664217676
4111,2021-10-26,37.70000076293945,38.11999893188477,37.5,37.65999984741211,258400.0,-0.0013244831009416869,-2.4444326707074526,-0.056339390292388866,27.1783958155426,39.655002491700934,1.4096210106821943,1.8227502430708284,0.5436655058128039,4.963761651265301,5.00600653238001,0.6199989318847727,-0.19247219392374149,-1.6414997100830107,-3.1767596652285235,-0.10623975493749782,-2.4091296876557635,-0.8738697325102578,2.699853749771293,9.803954567723935,-22.13284621363404,0.7676299775727551,10,1.3849983215332031,1.4849987030029297,0.6375007629394531,3.2000007629394602,1.2000007629394531,1,0.02122013848463844,1.0563393902923888,37.75,-2.6875484293973892,38.599998474121094,1.8333298012122041,38.70000076293945,0.02122013848463844
4112,2021-10-27,36.36999893188477,37.810001373291016,36.2599983215332,37.810001373291016,439400.0,-0.03527856244401251,1.1527783664646294,-35.9992370780086,22.016776983066606,35.76107439582533,2.4939629973761797,2.956204400193762,1.8300916242771805,6.1444975402619875,5.51285941556021,1.5500030517578125,-0.3051385362130432,-2.7505014419555565,-4.639567313431144,-0.8614355704799692,-3.6950343776933465,-1.8059685062177664,3.7978672198091132,3.6912914911867616,-25.990655488116445,0.9445329357377925,10,2.094999313354485,2.1949996948242116,1.7850027084350515,4.530002593994141,1.4000015258788991,2,0.06241409195570813,-2.4444326707074526,37.70000076293945,1.0563393902923888,37.75,-2.6875484293973892,38.599998474121094,0.06241409195570813
4113,2021-10-28,36.650001525878906,37.11999893188477,36.34000015258789,36.47000122070313,475900.0,0.0076987242842248005,-2.545429324455574,-0.12499999999999568,27.17949687716404,33.20623915612165,1.8557204388430222,2.552688775632106,1.5714100581618027,5.724443098208468,6.047103258358707,0.7799987792968821,-0.46994039234155593,-2.3089988708496065,-4.458935725158938,-0.1590620165402754,-3.383967298004272,-1.234030443694941,3.1270778427989114,14.285814094520536,-15.64370759095586,1.0749684271546667,10,1.43499755859375,1.9149971008300781,1.4650001525878906,4.034999847412109,2.75,3,0.049931730973196364,1.1527783664646294,36.36999893188477,-2.4444326707074526,37.70000076293945,1.0563393902923888,37.75,0.049931730973196364
4114,2021-10-29,36.13999938964844,36.88999938964844,35.959999084472656,36.709999084472656,362200.0,-0.01391547380619762,1.0,-3.166659602424573,25.03936345641479,30.644737760446837,2.041084070148557,2.939310491357986,2.1288396942170422,6.1007039361318505,6.977615649823673,0.9300003051757812,-0.6908589618092691,-2.645001029968263,-5.109908972818523,-0.18009308711800287,-3.8774550013933933,-1.412547058543133,3.2853718743149187,7.200012207031251,-22.767322577036964,1.2324539714251315,10,1.6100006103515625,2.2749996185302734,1.9750022888183594,4.545001983642578,3.5900001525878906,4,0.05783066374889123,-2.545429324455574,36.650001525878906,1.1527783664646294,36.36999893188477,-2.4444326707074526,37.70000076293945,0.05783066374889123
4115,2021-11-01,37.04999923706055,37.16999816894531,36.18000030517578,36.2599983215332,586300.0,0.025179852318225615,-1.084212724264765,-1.3859672605105005,31.11433265467454,30.877481507011126,0.8978598507971114,1.894912910562141,1.2729837393121386,5.056585489592372,7.8368862461687545,1.029998779296875,-0.9347372241860796,-1.588001060485837,-4.100535255856904,0.9245331348852304,-2.844268158171367,-0.33173396280030687,1.9595273653639254,50.46297359204972,22.367037471384805,1.2562670976855326,11,0.7000007629394531,1.364999771118164,1.055002212524414,3.6350021362304688,2.5800018310546804,0,-0.009446652667430944,1.0,36.13999938964844,-2.545429324455574,36.650001525878906,1.1527783664646294,36.36999893188477,-0.009446652667430944
4116,2021-11-02,36.27999877929688,37.02000045776367,35.97999954223633,37.0099983215332,349500.0,-0.020782738829139946,1.773321668896134,-0.9240489825876083,28.178245740340756,29.471763926878626,1.448663545837725,2.524187240049052,2.0976788751160953,5.682157452471827,8.939265110475938,1.0699996948242188,-1.1307833927845934,-2.1865015029907156,-4.854387638414593,0.4813846324331621,-3.520444570702651,-0.8525584352787803,2.363584520973369,17.297259401155515,-8.420320302955762,1.3339430677119377,11,1.3200016021728445,2.135000228881829,2.0225028991699148,4.4050025939941335,2.5699996948242116,1,0.024807099122409193,-1.084212724264765,37.04999923706055,1.0,36.13999938964844,-2.545429324455574,36.650001525878906,0.024807099122409193
4117,2021-11-03,37.04999923706055,37.16999816894531,35.95000076293945,36.09000015258789,603300.0,0.021223828105613407,1.0333341810459926,-1.3150680636480152,30.01277898303063,28.347763506247052,0.4097893962723518,1.6123923731418301,1.3998629608593873,4.789101932801252,9.798374128936315,1.2199974060058594,-1.2793104641460857,-1.27400093078613,-3.923890771335664,1.375888909763404,-2.598945851060897,0.05094398948863699,1.2715539573139907,90.16400106311463,69.74192640362932,1.3249449202747663,11,0.4200019836425781,1.3600006103515625,1.25250244140625,3.6350021362304688,2.6700019836425852,2,0.04993258642142773,1.773321668896134,36.27999877929688,-1.084212724264765,37.04999923706055,1.0,36.13999938964844,0.04993258642142773
4118,2021-11-04,36.16999816894531,37.66999816894531,36.11000061035156,37.11000061035156,499700.0,-0.02375171622770189,-1.94339839926297,-0.9791701436075945,28.976570915197087,27.77087805460264,0.9981328197788244,2.334042435161379,2.3326725991089603,5.543353933332895,10.865382154857512,1.55999755859375,-1.308231556216441,-1.9775018692016602,-4.710435625456697,0.7554318870533763,-3.3439687473291784,-0.6110349910741419,1.8195376850283154,12.790566150720691,-5.677025121354591,1.3664668781275167,11,1.0350017547607422,2.240001678466797,2.3100013732910156,4.515003204345703,3.3100013732910156,3,0.0442356198456233,1.0333341810459926,37.04999923706055,1.773321668896134,36.27999877929688,-1.084212724264765,37.04999923706055,0.0442356198456233
4119,2021-11-05,35.939998626708984,36.97999954223633,35.72999954223633,36.41999816894531,830300.0,-0.006358848600490075,-1.7777848420499387,0.5106364846438542,29.746844305892097,27.715867303480348,0.9064544205639962,2.422015318768885,2.6625762247497136,5.642754951421921,11.828364748441716,1.25,-1.4686365867040294,-2.038501358032228,-4.88194217680838,0.804939460743924,-3.4602217674203075,-0.6167809486441485,1.764002314519857,10.824702738521982,-9.1829419395347,1.4217204093880769,11,0.9850006103515625,2.3600006103515625,2.5400009155273438,4.745002746582031,4.380001068115234,4,0.09627164806285227,-1.94339839926297,36.16999816894531,1.0333341810459926,37.04999923706055,1.773321668896134,36.27999877929688,0.09627164806285227
4120,2021-11-08,37.43000030517578,37.81999969482422,35.5,37.0,1045200.0,0.04145803381749413,2.834713140853862,-0.8958348234508738,43.14606760836727,29.490053058238644,-0.7081861199766024,0.8263125911232692,1.2557459479547433,4.0374767482296505,12.276304206917876,2.3199996948242188,-1.580513088567983,-0.45449962615966655,-3.2362342336874477,2.3272349813681146,-1.845366929923557,0.936367677604224,-1.7000007629394531,83.1896792694196,59.71389993598267,1.3908673037638892,11,-0.7700004577636719,0.7250003814697266,1.0699996948242188,3.1800003051757812,3.529998779296875,0,0.061448015450390026,-1.7777848420499387,35.939998626708984,-1.94339839926297,36.16999816894531,1.0333341810459926,37.04999923706055,0.061448015450390026
4121,2021-11-09,37.349998474121094,37.86999893188477,36.34000015258789,36.84000015258789,818200.0,-0.0021373719049535556,-1.0264907019808753,1.186041766469722,40.16297927898319,31.50629775778493,-0.7633250251203876,0.7635280946808365,1.4300204914589258,4.01190319874177,12.981660183756386,1.529998779296882,-1.6720067685479307,-0.41900138854980185,-3.079520206788281,2.2415174296886775,-1.749260797669038,0.9112580205694343,-1.8499984741210938,78.05904252665034,53.08831470724732,1.3302594091192395,11,-0.6649990081787109,0.8050022125244141,1.272500991821289,3.0100021362304688,3.7900009155273438,1,0.061044248651680455,2.834713140853862,37.43000030517578,-1.7777848420499387,35.939998626708984,-1.94339839926297,36.16999816894531,0.061044248651680455
4122,2021-11-10,36.5099983215332,37.43999862670898,35.77000045776367,37.349998474121094,936500.0,-0.022489964843503407,2.274504744060139,-1.6470645433941942,37.953797318552375,32.70344225127252,0.11021249114997289,1.4328383222305376,2.285875054530919,4.736060512208994,13.900413134735611,1.6699981689453054,-1.6959096885328293,-1.104001426696776,-3.672536222360712,1.4645333689671602,-2.388268824528744,0.18026597113519216,-1.0099983215332031,42.61598214012648,16.264060568370365,1.2842673978319665,11,0.1750011444091797,1.5750007629394531,2.2950010299682617,3.8500022888183594,4.659999847412109,2,0.0640920367067721,-1.0264907019808753,37.349998474121094,2.834713140853862,37.43000030517578,-1.7777848420499387,35.939998626708984,0.0640920367067721
4123,2021-11-11,34.61999893188477,36.349998474121094,33.900001525878906,36.16999816894531,837100.0,-0.05176662493938622,1.565442035570557,1.8452368517854059,31.70957554865153,33.444576928187715,1.879637588870068,3.040844666790683,4.140112503767028,6.507790658661854,15.390538849006314,2.609996795654297,-1.7581968592120774,-2.71600074768066,-5.318489981190034,-0.11351151417128591,-4.017245364435347,-1.4147561309259729,3.25,18.135966661253846,-8.345488387177902,1.3012446167546854,11,1.2650012969970632,2.6650009155273366,4.3500003814697195,5.74000167846679,5.63999938964843,3,0.14731376216540815,2.274504744060139,36.5099983215332,-1.0264907019808753,37.349998474121094,2.834713140853862,37.43000030517578,0.14731376216540815
4124,2021-11-12,36.27000045776367,36.310001373291016,34.43000030517578,35.060001373291016,905300.0,0.04766035750391828,1.9147282695480918,-0.7806449548758043,43.66439189442964,34.83902795482717,0.27939764163366476,1.1912263816253343,2.4656926066076394,4.759090891538264,16.613701310792955,1.8800010681152344,-1.6154790379225688,-0.9004991531372042,-3.31643383029796,1.5154355240235517,-2.1084664917175857,0.30746818544317733,1.520598526000981,59.69774509926376,28.766807851097838,1.2079673385803784,11,-0.38500022888183594,1.0149993896484375,3.2674989700317383,3.864999771118164,3.9599990844726562,4,0.08850286859551315,1.565442035570557,34.61999893188477,2.274504744060139,36.5099983215332,-1.0264907019808753,37.349998474121094,0.08850286859551315
4125,2021-11-15,38.040000915527344,38.09000015258789,35.599998474121094,35.86999893188477,857400.0,0.04880067370897434,1.1938336355401997,1.793391426067322,51.26865605783304,37.40462910121521,-1.4923381038630978,-0.7013680821252137,0.7084239424366601,2.8923377810112356,17.754968690277178,2.490001678466797,-1.484942338686082,0.9245012283325167,-1.3485037402206217,3.197506196885655,-0.2120012559440525,2.061003712609086,-4.1399993896484375,98.80670039503525,62.509859128917086,1.1365024842765676,11,-2.0450000762939453,-0.7550010681152344,1.5124988555908203,2.020000457763672,0.80999755859375,0,0.05993687498483258,1.9147282695480918,36.27000045776367,1.565442035570557,34.61999893188477,2.274504744060139,36.5099983215332,0.05993687498483258
4126,2021-11-16,39.0,39.040000915527344,37.95000076293945,38.27999877929688,598600.0,0.025236568385065494,1.7249899864578764,0.3317974942559831,60.092091345386756,40.746774919254776,-2.264014982706307,-1.7220944013154451,-0.28223006366801684,1.843379581505019,18.10800340938407,1.0900001525878906,-1.2489479252063944,1.8670003890991183,-0.46048484192476735,4.194485620123004,0.7032577735871754,3.030743004611061,-5.0161985015869135,99.22177197904143,56.37155796989744,1.1637426155119428,11,-2.529998779296875,-1.7150001525878906,0.5524997711181641,0.8100013732910156,0.5299987792968821,1,0.05025638678135014,1.1938336355401997,38.040000915527344,1.9147282695480918,36.27000045776367,1.565442035570557,34.61999893188477,0.05025638678135014
4127,2021-11-17,38.68000030517578,38.86000061035156,37.900001525878906,38.79999923706055,520900.0,-0.008205120380108122,6.999936422156878,-0.16666490060611364,57.76586703029343,43.94558559870992,-1.8869133235350262,-1.507751085025319,-0.004328011981797886,2.079480116939827,18.836691690862388,1.0999984741210938,-1.1102677211649166,1.5650007247924833,-0.7052516506184574,3.835253100203424,0.4298745370870165,2.70012691249795,-4.493950830078127,92.99609624319069,44.61046083338728,1.1351261877054701,11,-2.2099990844726562,-1.3950004577636719,0.8724994659423828,1.125000000000007,0.9300003051757812,2,0.06359873487755596,1.7249899864578764,39.0,1.1938336355401997,38.040000915527344,1.9147282695480918,36.27000045776367,0.06359873487755596
4128,2021-11-18,37.93000030517578,38.59000015258789,37.290000915527344,38.5,607100.0,-0.01938986541061749,2.4666646321614585,4.750039736783545,56.72426828632174,46.94307715209099,-0.9621865255879669,-0.8626224569188707,0.7181697579709976,2.747712918005533,19.388023913489107,1.3899993896484375,-0.8754789015340094,0.8535007476806626,-1.3279555585389602,3.0349570539002855,-0.23722740542914522,1.9442289007904705,-3.5497927724609397,75.92189884185476,21.4042719611449,1.0907281531098107,11,-1.4599990844726562,-0.6450004577636719,1.6224994659423828,1.7250003814697266,2.6500015258789062,3,0.08542045446088253,6.999936422156878,38.68000030517578,1.7249899864578764,39.0,1.1938336355401997,38.040000915527344,0.08542045446088253
4129,2021-11-19,37.43999862670898,38.060001373291016,37.18999862670898,37.709999084472656,480100.0,-0.01291857828959575,-1.2597460503044093,0.4736852672297377,51.512797429327506,47.87271379886435,-0.2648897024001613,-0.4890550160205507,1.1850467576836294,3.1575370723342218,19.995424847780424,0.8700027465820384,-0.7112176516864608,0.4214990615844627,-1.6482262096735667,2.491224332842492,-0.6133635740445484,1.4563616972134739,-2.873399358681638,53.48833856744891,-1.4784690396553728,1.0348626356290132,11,-0.9699974060058523,-0.1549987792968679,2.0975017547607493,2.2150020599365305,2.590000152587905,4,0.07532050743219032,2.4666646321614585,37.93000030517578,6.999936422156878,38.68000030517578,1.7249899864578764,39.0,0.07532050743219032
4130,2021-11-22,38.31999969482422,38.95000076293945,37.13000106811523,37.33000183105469,337400.0,0.023504302895125173,-1.618705746747884,-3.6666525381821327,57.84615276269014,49.83751085260957,-1.1235177594563481,-1.3957230709164747,0.27361663924153845,2.191283055177564,19.877148264198038,1.8199996948242259,-0.4289928467307931,1.2730001449584947,-0.8540406725341967,3.400040962451186,0.20947973621215255,2.336520553704837,-3.574464360896883,62.30359799878183,2.4656055857523995,1.063520408746344,11,-1.8499984741210938,-1.414999008178711,1.2175006866455078,0.9550018310546946,1.6500015258789134,0,0.04984342021459076,-1.2597460503044093,37.43999862670898,2.4666646321614585,37.93000030517578,6.999936422156878,38.68000030517578,0.04984342021459076
4131,2021-11-23,38.5,38.790000915527344,37.709999084472656,38.70000076293945,456800.0,0.004697294013812137,4.684204186116549,-0.20202140858963788,55.842062406688285,51.82509586240245,-1.2552368607142839,-1.5944655159957364,0.06008483605813808,1.920410643635023,19.564732413267606,1.0800018310546875,-0.11593574857390365,1.4130004882812486,-0.7943192639798511,3.6203202405423482,0.30934061215069875,2.5166603644117984,-3.5826860428086604,75.27467920905812,18.47658663147668,1.1036598761305505,11,-2.029998779296875,-1.779998779296875,1.0024995803833008,-0.8999996185302663,2.029998779296882,1,0.009090869457690776,-1.618705746747884,38.31999969482422,-1.2597460503044093,37.43999862670898,2.4666646321614585,37.93000030517578,0.009090869457690776
4132,2021-11-24,38.63999938964844,39.16999816894531,38.47000122070313,38.65999984741211,339900.0,0.0036363477830763102,-2.88890654968169,0.10000190734135689,60.582690631801164,55.03321976053019,-1.1860469951717647,-1.6397535339618798,-0.07737125439212633,1.6982126661944008,18.44277862711716,0.6999969482421804,-0.01830262884777767,1.439499855041504,-0.8446934728850266,3.7236931829680344,0.29740319107823865,2.581596519004769,-3.557777954123658,74.01963075921942,11.17343090135131,1.1420966639632653,11,-1.8400001525878906,-1.9199981689453125,0.7274999618530273,-1.0399990081787038,3.8400001525878906,2,0.02303311086197568,4.684204186116549,38.5,-1.618705746747884,38.31999969482422,-1.2597460503044093,37.43999862670898,0.02303311086197568
4133,2021-11-26,38.47999954223633,39.18000030517578,37.68999862670898,39.06999969482422,327300.0,-0.004140782865927561,2.679010252570224,29.49933244325768,60.948274047707365,56.95365111089437,-0.47039151187993866,-1.4078041917200963,0.0940035673463342,1.769139494580827,17.194948508464222,1.490001678466804,0.11786982372586863,1.188000106811522,-1.1493370457168908,3.525337259339935,0.019331530547319176,2.356668683075725,-3.152511502706318,65.853608611915,-3.425365442507058,1.1686685762642064,11,-1.0900001525878906,-1.9099979400634766,0.8874998092651367,-0.8799991607665945,3.8199996948242188,4,0.029365932472918077,-2.88890654968169,38.63999938964844,4.684204186116549,38.5,-1.618705746747884,38.31999969482422,0.029365932472918077
4134,2021-11-29,38.22999954223633,38.70000076293945,37.36999893188477,38.060001373291016,517500.0,-0.006496881574169389,1.3963983778953752,-0.2881324152199916,53.860998529722046,57.241689163326484,0.09708165697905002,-1.0468720776854354,0.33981282952896663,1.9114220127733574,15.714378536472637,1.3300018310546804,0.35511787107104453,0.8335000991821317,-1.4736637393557217,3.140663937719985,-0.3200818200867914,1.987082018451055,-2.594310521454659,53.658482122089126,-13.288302569907458,1.153581919268926,11,-0.07499885559082031,-1.6899986267089844,1.1050004959106445,-0.6299991607665945,4.319999694824219,0,0.06147011030492133,2.679010252570224,38.47999954223633,-2.88890654968169,38.63999938964844,4.684204186116549,38.5,0.06147011030492133
4135,2021-11-30,36.70000076293945,37.900001525878906,36.63000106811523,37.900001525878906,904700.0,-0.04002089452307056,1.1166660838660778,-7.058904048110582,47.24810484505258,55.814579552178245,1.5835380115655795,0.48018035752920696,1.858071995474205,3.3200403750437886,14.697315796723014,1.5999984741211009,0.8363092713595535,-0.6789987564086886,-3.002480568230766,1.6444830554133887,-1.8407396623197272,0.48274214950235006,-0.7807668394062546,2.7450868928461407,-60.20203096202953,1.1617409059110386,11,1.2049999237060547,-0.15999984741210938,2.702498435974121,0.8999996185302805,5.880001068115234,1,0.09073563888642044,1.3963983778953752,38.22999954223633,2.679010252570224,38.47999954223633,-2.88890654968169,38.63999938964844,0.09073563888642044
4136,2021-12-01,37.18000030517578,38.47999954223633,36.959999084472656,37.06999969482422,592300.0,0.013079006328551523,-8.212072871873122,-0.09166711701258531,52.92577265938355,55.27679128874382,0.9143784825787549,0.07490418268577059,1.3487794136645022,2.72197570784072,13.300481099319356,1.779998779296875,1.0802610214465886,-0.24399929046630575,-2.5120610477314784,2.024062466798867,-1.378030169098892,0.8900315881662806,-0.9999050711111792,21.568603984938893,-42.13472565815741,1.1340308786325863,12,0.7250003814697266,-0.6399993896484375,2.0699987411499023,0.4200000762939524,6.840000152587891,2,0.07504036827936655,1.1166660838660778,36.70000076293945,1.3963983778953752,38.22999954223633,2.679010252570224,38.47999954223633,0.07504036827936655
4137,2021-12-02,38.900001525878906,39.52999877929688,37.27000045776367,37.45000076293945,565600.0,0.04626146332935033,-1.4972338196893105,13.181751976695796,68.97163834108048,56.63761018371701,-0.8617566308701257,-1.5804222493606588,-0.38306643773183424,0.9037298364939232,11.94861563577369,2.349998474121101,1.1330039573437318,1.3835018157958956,-0.9696405243443564,3.7366441559361476,0.20693064572576958,2.5600729858660216,-2.4799138861254093,78.27593963302569,8.444768991526715,1.1765711700701278,12,-0.8200016021728516,-2.1850013732910156,0.23499774932861328,-1.3000011444091726,4.269996643066406,3,0.04190224137481313,-8.212072871873122,37.18000030517578,1.1166660838660778,36.70000076293945,1.3963983778953752,38.22999954223633,0.04190224137481313
4138,2021-12-03,37.77000045776367,38.9900016784668,37.68999862670898,38.9900016784668,326100.0,-0.029048869506174246,1.1311504114866164,-0.841379709504379,56.970258839211944,57.24399478481528,0.27173780782624846,-0.3419383662496216,0.7381563635754702,1.9493139355076252,11.153210053525854,1.3000030517578196,0.9401889208030809,0.17350063323974751,-2.0941329818865313,2.4411342483660263,-0.9603161743233954,1.3073174408028905,-1.0389217040558378,39.31035480658817,-30.488892339087307,1.13381680756314,12,0.3099994659423828,-1.0550003051757812,0.7449979782104492,-0.1700000762939382,5.630001068115234,4,0.12470211880827531,-1.4972338196893105,38.900001525878906,-8.212072871873122,37.18000030517578,1.1166660838660778,36.70000076293945,0.12470211880827531
4139,2021-12-06,39.400001525878906,39.61999893188477,38.16999816894531,38.18999862670898,436900.0,0.043155971627217404,-1.3199941406428928,-0.9918046626810474,56.403014400298844,57.08364607788292,-1.1745110513516863,-1.7912734692981473,-0.9111997086508978,0.23425628174481972,10.172869728123892,1.8499984741211009,0.8379910118607867,1.6305015563964815,-0.6329523332181566,3.8939554460111196,0.4987746115891625,2.7622285012038006,-2.3890307696121695,92.64222196705813,25.41703000422956,1.1317269448073182,12,-1.2750015258789062,-2.6400012969970703,-1.075002670288086,-1.8000011444091726,3.359996795654297,0,0.07360399997134137,1.1311504114866164,37.77000045776367,-1.4972338196893105,38.900001525878906,-8.212072871873122,37.18000030517578,0.07360399997134137
4140,2021-12-07,39.72999954223633,40.20000076293945,39.29999923706055,39.5099983215332,397400.0,0.008375583847139545,-1.8125074505877024,0.18181875502451067,53.653650748677165,56.84048922699279,-1.4342988828569645,-2.0449732745617766,-1.2613081457710393,-0.19187791537913768,10.263159756041654,0.9000015258789062,0.8143659688688274,1.8454996109008803,-0.5736829566808979,4.2646821784826585,0.6359083271099877,3.055090894691773,-2.4059454048954265,85.49379699934184,21.394108045444682,1.2095912837908909,12,-1.3149986267089844,-2.6799983978271484,-1.6475000381469727,-2.1299991607665945,3.4399986267089844,1,0.07097910212222192,-1.3199941406428928,39.400001525878906,1.1311504114866164,37.77000045776367,-1.4972338196893105,38.900001525878906,0.07097910212222192
4141,2021-12-08,39.63000106811523,40.11999893188477,39.18000030517578,39.5099983215332,551100.0,-0.002516951303127901,-1.410256661058745,0.5454640033291396,54.86182558049182,56.20483755462509,-1.2931406090030464,-1.8608093180537466,-1.1768714330155703,-0.19787602641274304,10.374136555889738,0.9399986267089915,0.9203911209658315,1.6315010070800682,-0.894168147481345,4.157170161641481,0.3686664297993616,2.8943355843607748,-1.903314403190528,80.54608752711275,19.271223404747374,1.2628345772807066,12,-1.2150001525878835,-2.5799999237060476,-1.5475015640258718,-2.0300006866454936,4.049999237060554,2,0.07443857389428432,-1.8125074505877024,39.72999954223633,-1.3199941406428928,39.400001525878906,1.1311504114866164,37.77000045776367,0.07443857389428432
4142,2021-12-09,38.849998474121094,39.79999923706055,38.79999923706055,39.43000030517578,306400.0,-0.019682123971015875,-1.941175150624376,-4.833237968084716,54.69386674721643,55.5099034101261,-0.5366516555085568,-0.944959829740867,-0.46759306039497517,0.46540872440846215,9.86431830793251,1.0,0.8455000226065863,0.7344984054565415,-1.7165337854987541,3.1855305964118372,-0.49101769002110984,1.960014500934193,-0.7770478354743275,46.215094029928025,-12.661450388101855,1.225516095477649,12,-0.43499755859375,-1.799997329711914,-0.842498779296875,-1.24999809265136,3.450000762939453,3,0.1330759893616582,-1.410256661058745,39.63000106811523,-1.8125074505877024,39.72999954223633,-1.3199941406428928,39.400001525878906,0.1330759893616582
4143,2021-12-10,39.72000122070313,39.810001373291016,38.7400016784668,38.77000045776367,443800.0,0.022393893970460876,-1.1188147980284404,-1.6379271789745196,61.19843649936846,56.32517429564237,-1.3547265056786344,-1.489668893511137,-1.3703321973798026,-0.5033867373932495,7.994060574597447,1.0699996948242188,0.8144678984502818,1.349501037597662,-0.5749290974696564,3.2739311726649802,0.38728597006400634,2.3117161051313175,-1.3492635646553879,76.35473256751382,16.102765451990912,0.962215067533659,12,-1.3050003051757884,-2.6700000762939524,-1.780000686645515,-2.1200008392333984,2.180000305175774,4,0.08685792654114888,-1.941175150624376,38.849998474121094,-1.410256661058745,39.63000106811523,-1.8125074505877024,39.72999954223633,0.08685792654114888
4144,2021-12-13,39.47999954223633,40.150001525878906,39.36000061035156,39.72000122070313,300700.0,-0.006042338144282566,-2.291673620548522,-0.25263314286632665,56.07966075602143,57.30645828575002,-1.0267380272852904,-1.050722819888236,-1.1581487748891846,-0.3530799687839732,6.118598000822556,0.7900009155273438,0.7030275234491299,0.9489994049072266,-0.761339675861457,2.65933848567591,0.09382986452288833,1.8041689452915648,-0.8531650512237476,50.684816972800675,-8.923143930939098,0.8551695403843405,12,-0.8999996185302734,-2.4299983978271484,-1.672499656677246,-1.8799991607665945,1.2700004577636719,0,0.0992908315373433,-1.1188147980284404,39.72000122070313,-1.941175150624376,38.849998474121094,-1.410256661058745,39.63000106811523,0.0992908315373433
4145,2021-12-14,40.31999969482422,40.34000015258789,39.5099983215332,39.5099983215332,290400.0,0.021276599856320688,-1.0493837626037854,-3.374982118731522,58.92156312760156,57.97265722666313,-1.4519258041552305,-1.8036259705700814,-2.028707979817213,-1.2896587377650093,6.008608869602043,0.8600006103515625,0.6183484689310887,1.674999618530272,-0.19411237847737084,3.544111615537915,0.7404436200264541,2.60955561703409,-1.5799980163574219,98.74997019764919,39.424964358452726,0.9345559985038207,12,-1.5149993896484375,-3.1999988555908203,-2.707500457763672,-2.719999313354485,0.31999969482421875,1,0.06051583941411098,-2.291673620548522,39.47999954223633,-1.1188147980284404,39.72000122070313,-1.941175150624376,38.849998474121094,0.06051583941411098
4146,2021-12-15,40.959999084472656,41.27999877929688,39.61000061035156,40.349998474121094,582200.0,0.01587300085546861,1.671997070312481,0.7530858964758851,60.84111543126381,57.06926579223905,-1.6755461203765094,-2.412972654106653,-2.6834329329092554,-2.023974658736641,6.91525567176001,1.6699981689453196,0.6813825526983379,2.216999053955078,0.08278557802830733,4.351212529881849,1.1498923159916927,3.2841057919184635,-1.9639976501464815,87.40157243802963,28.698739897418534,1.0671067379633854,12,-1.4750003814697266,-3.3699989318847656,-3.5524988174438477,-3.3599987030029226,-0.009998321533203125,2,0.05395505697924774,-1.0493837626037854,40.31999969482422,-2.291673620548522,39.47999954223633,-1.1188147980284404,39.72000122070313,0.05395505697924774
4147,2021-12-16,41.13999938964844,41.27000045776367,40.77999877929688,41.040000915527344,511500.0,0.004394538798806247,1.7222269317169951,0.1639317607624384,62.40670987853112,57.67331590771895,-1.681181991183088,-2.5288837000915194,-2.8824960751893656,-2.2886220574268066,7.832152198330894,0.49000167846678977,0.9746861511803857,2.2739994049072294,-0.11345359607102523,4.661452405885484,1.080272904418102,3.4677259053963567,-1.7328784332275333,94.4882067147757,35.17427736353321,1.1937265004891287,12,-1.4150009155273438,-3.549999237060547,-3.719999313354492,-3.539999008178704,-1.1399993896484375,3,0.06174042180871919,1.671997070312481,40.959999084472656,-1.0493837626037854,40.31999969482422,-2.291673620548522,39.47999954223633,0.06174042180871919
4148,2021-12-17,41.16999816894531,41.40999984741211,40.68999862670898,41.22000122070313,1135000.0,0.0007291876456474444,2.3488405102819656,-0.5000381475548128,63.999988374260155,58.51742412704799,-1.3166295740701273,-2.428199356299608,-2.9251545287446135,-2.4009190455720812,8.367409294462854,0.7200012207031321,1.1809917506820824,2.141998291015625,-0.4119299166155699,4.69592649864682,0.8650341872000311,3.418962394831219,-1.55999755859375,88.29259669330753,27.09576389319703,1.276964103815597,12,-1.0949974060058594,-3.5149974822998047,-3.784998893737793,-3.219999313354492,-1.5499992370605398,4,0.02744719743435886,1.7222269317169951,41.13999938964844,1.671997070312481,40.959999084472656,-1.0493837626037854,40.31999969482422,0.02744719743435886
4149,2021-12-20,40.2599983215332,43.70000076293945,39.72999954223633,40.81999969482422,663200.0,-0.02210347067973706,-3.901239306478161,11.199343912113148,68.01617307288383,60.113259940848735,-0.30375313704435314,-1.3661427185686463,-2.0263992039312058,-1.5793445193981839,9.334169773063671,3.970001220703125,1.0269299298384098,1.0909984588623018,-1.4044948012477647,3.5864917189723684,-0.15674817119273143,2.338745088917335,1.1500015258789062,17.8997509067867,-48.59684854895459,1.247746630055034,12,0.9600028991699219,-1.194997787475586,-3.6749982833862305,-2.874998092651367,-1.479999542236321,0,0.04073530235267153,2.3488405102819656,41.16999816894531,1.7222269317169951,41.13999938964844,1.671997070312481,40.959999084472656,0.04073530235267153
4150,2021-12-21,40.22999954223633,40.31999969482422,39.43999862670898,39.93000030517578,376200.0,-0.0007451261934312559,2.6666746139602453,-0.53571160959394,66.17178104213599,61.3699216588092,-0.21833042552442095,-1.2497922459802595,-2.007903048266023,-1.6316580459062422,10.759684693724818,0.8800010681152415,1.1385724751891289,0.9654996871948214,-1.5393619212373864,3.470361295627029,-0.2869311170212825,2.2179304914109252,3.470001220703125,18.54461313079046,-51.41946594623676,1.2524308042161045,12,0.9900016784667969,-0.5799999237060547,-3.6449995040893555,-2.844999313354492,-0.13000106811523438,1,0.012925688880949027,-3.901239306478161,40.2599983215332,2.3488405102819656,41.16999816894531,1.7222269317169951,41.13999938964844,0.012925688880949027
4151,2021-12-22,38.849998474121094,40.02999877929688,38.560001373291016,39.97999954223633,384500.0,-0.03430278607551085,1.390240574127643,-3.766679806212886,49.72495583094478,60.81782044589013,1.161539988770599,0.166300580046169,-0.666960719138487,-0.3458633096003325,11.94166561054931,1.6699981689453125,1.1132979005329204,-0.4320013046264677,-2.919202305433373,2.0551996961804377,-1.6756018050299204,0.811599195776985,4.850002288818359,5.641967612177346,-60.657068950722355,1.2436005004034525,12,2.2800025939941406,1.31500244140625,-2.20999813079834,-1.4649982452392578,-0.11999893188476562,2,0.04607467144997979,2.6666746139602453,40.22999954223633,-3.901239306478161,40.2599983215332,2.3488405102819656,41.16999816894531,0.04607467144997979
4152,2021-12-23,39.52999877929688,39.59000015258789,38.310001373291016,38.599998474121094,246100.0,0.017503226045909592,1.4380858268059815,-0.8230083416885315,60.185171694426984,60.70523546756329,0.6572594258340487,-0.46757742768221533,-1.37731153547157,-1.1087692546261465,12.790539914328708,1.279998779296875,1.1191150671537997,0.20349903106690448,-2.2671299511309826,2.6741280132647915,-1.0318154600320426,1.4388135221658516,3.8616020202636676,22.634462785819366,-45.13369786836262,1.235314491098945,12,1.4750022888183523,0.6350021362304616,-2.652498245239265,-2.144998550415046,-1.8899993896484446,3,0.03592213578276837,1.390240574127643,38.849998474121094,2.6666746139602453,40.22999954223633,-3.901239306478161,40.2599983215332,0.03592213578276837
4153,2021-12-27,39.61000061035156,39.72999954223633,38.93000030517578,39.5,191900.0,0.0020238257911755486,3.571444141689373,0.11828018737130438,51.48095181216849,60.19426780713518,0.6258252991440543,-0.48336412224911385,-1.505735616397871,-1.2418752918764966,13.903626254460269,0.7999992370605469,1.1219509245854624,0.22700080871582173,-2.213620379072715,2.6676219965043586,-0.9933097851784467,1.4473114026100902,3.3750722351074245,24.11872698088263,-38.829893724580344,1.2203105938942689,12,1.3950004577636719,0.5550003051757812,-2.7325000762939453,-2.2250003814697266,-1.9200019836425852,0,0.009845982924487018,1.4380858268059815,39.52999877929688,1.390240574127643,38.849998474121094,2.6666746139602453,40.22999954223633,0.009845982924487018
4154,2021-12-28,40.58000183105469,40.59000015258789,39.54999923706055,39.54999923706055,186100.0,0.02448879590397257,-1.0194141676758923,9.363607990012484,55.498069212263275,59.813879594319815,-0.19191311766359576,-1.336821652339438,-2.4945432464683037,-2.207187754785352,15.004891367102319,1.0400009155273438,1.2160228454966102,1.0795019149780245,-1.3536584595241692,3.512662289480218,-0.13707827227307234,2.2960821022291213,2.0310652966308638,99.56147689095314,37.83442457867146,1.216580187251095,12,0.4249992370605469,-0.41500091552734375,-3.7025012969970703,-3.1950016021728516,-3.5600013732910156,1,-0.02365704425462234,3.571444141689373,39.61000061035156,1.4380858268059815,39.52999877929688,1.390240574127643,38.849998474121094,-0.02365704425462234
4155,2021-12-29,40.02999877929688,41.0,39.959999084472656,40.650001525878906,232100.0,-0.013553549209968319,-1.7368368217637906,-0.6019428981996827,52.44497027291844,58.88097457672588,0.34936690142547633,-0.5528995839391015,-1.9559406710244716,-1.6657058447926616,15.68735042425924,1.0400009155273438,1.1545165133098436,0.36299896240235086,-1.6891839004976958,2.4151818253023976,-0.663092469047676,1.3890903938523778,2.236983088037107,63.94045665778487,4.404117053632888,1.026091431450025,12,0.9750022888183523,0.13500213623046164,-3.152498245239265,-2.644998550415046,-3.9300003051757884,2,-0.031226581017196775,-1.0194141676758923,40.58000183105469,3.571444141689373,39.61000061035156,1.4380858268059815,39.52999877929688,-0.031226581017196775
4156,2021-12-30,39.97000122070313,41.13000106811523,39.75,40.06999969482422,537200.0,-0.0014988148994093953,-4.111106401616272,0.1612871469882387,57.50671406568642,58.33653059752092,0.28403429135321545,-0.28792723262763076,-1.8924793062716603,-1.6100343923164857,16.8490904339279,1.3800010681152273,1.182060636027522,0.1635013580322351,-1.5237166519160823,1.8507193679805525,-0.6801076469419272,1.0071103630063973,1.9804222071074165,58.8652491863335,-2.2588087456756867,0.8436090049741602,12,1.0349998474121023,0.19499969482421164,-3.2825002670288157,-2.585000991821296,-3.8300018310546946,3,0.0032523705140801162,-1.7368368217637906,40.02999877929688,-1.0194141676758923,40.58000183105469,3.571444141689373,39.61000061035156,0.0032523705140801162
4157,2021-12-31,40.52999877929688,40.709999084472656,39.2599983215332,39.61999893188477,299900.0,0.014010446372057839,1.2834649453477487,-9.100137331197717,55.66431738274478,57.41034493179699,-0.415260573421115,-0.7584335342823749,-2.4550071915216947,-2.1743389990439326,18.10285098299803,1.4500007629394531,1.121358956245004,0.6419990539550824,-1.0181032769200584,2.302101384830223,-0.18805211148248446,1.4720502193926492,1.1291908841521021,72.72717814803504,12.97080025166565,0.8300511654375687,12,0.47500228881835227,-0.36499786376953836,-3.934997558593757,-3.144998550415046,-4.819999694824226,4,-0.04441152951576233,-4.111106401616272,39.97000122070313,-1.7368368217637906,40.02999877929688,-1.0194141676758923,40.58000183105469,-0.04441152951576233
4158,2022-01-03,42.47999954223633,43.15999984741211,40.349998474121094,40.86999893188477,582500.0,0.04811252952555045,-1.1207545322895944,1.7692317366097738,66.93002140708072,57.28966141337443,-2.4137247471000904,-2.463801039106947,-4.373970373643658,-4.110485558899427,19.881288151273722,2.8100013732910156,1.026263412357956,2.3564998626709013,0.6266351650611099,4.086364560280693,1.4915675138660092,3.2214322114757934,-4.1699981689453125,82.56410156089527,20.765470367656206,0.8649323488048944,1,-1.7449989318847656,-2.3149986267089844,-5.719999313354492,-5.094999313354492,-6.829998016357422,0,-0.11393597468793881,1.2834649453477487,40.52999877929688,-4.111106401616272,39.97000122070313,-1.7368368217637906,40.02999877929688,-0.11393597468793881
4159,2022-01-04,42.29999923706055,42.959999084472656,42.209999084472656,42.34000015258789,362000.0,-0.0042372953652415335,-5.818143986683313,-0.024845279728564363,62.07316681716113,56.83425983282166,-2.1388407169824006,-2.1664769525498073,-4.16116031334569,-3.908755112501943,21.276166132533195,0.75,0.8875154005189856,2.0314996719360323,0.08445047128612515,3.9785488725859395,1.0579750716110752,3.0050242722609894,-3.892997894287106,77.94871092626681,19.96395039090841,0.9735246003249542,1,-1.5649986267089844,-2.134998321533203,-5.319998741149902,-4.914999008178711,-7.499999999999993,1,-0.10898346793142688,-1.1207545322895944,42.47999954223633,1.2834649453477487,40.52999877929688,-4.111106401616272,39.97000122070313,-0.10898346793142688
4160,2022-01-05,42.54999923706055,43.65999984741211,42.459999084472656,42.7400016784668,394400.0,0.0059101655912316975,-5.486442460358373,4.7499523173755485,60.17925654933587,57.995848801531785,-2.263132964018361,-2.312964191478656,-4.347366886562369,-4.134392634849696,22.441645287329536,1.3600006103515625,0.7284554273246258,2.1404996871948256,-0.037132603343266624,4.318131977732918,1.051683541925776,3.2293158324638753,-4.047937924194329,74.7727221496852,19.661785238913488,1.0888161452690477,1,-1.5649986267089844,-2.384998321533203,-5.202498435974121,-5.164999008178711,-7.270000457763672,2,-0.12996472099769885,-5.818143986683313,42.29999923706055,-1.1207545322895944,42.47999954223633,1.2834649453477487,40.52999877929688,-0.12996472099769885
4161,2022-01-06,42.58000183105469,43.5099983215332,42.2599983215332,42.36999893188477,280500.0,0.0007051138550435709,-4.813897784835393,-1.105264214583965,59.39948924913249,57.90855075205462,-1.9091612661904946,-2.224689409403375,-4.3103002672838215,-4.147754173934388,23.708725085634118,1.25,0.5968095157930193,2.0230022430419936,-0.3252660286537008,4.371270514737688,0.84886810719415,3.1971363788898373,-3.871622976806634,75.45459904944713,24.27848793149804,1.174134135847847,1,-1.2850017547607422,-2.250001907348633,-5.357501029968262,-5.195001602172852,-4.420001983642578,3,-0.1521841962958198,-5.486442460358373,42.54999923706055,-5.818143986683313,42.29999923706055,-1.1207545322895944,42.47999954223633,-0.1521841962958198
4162,2022-01-07,44.02000045776367,44.18999862670898,42.38000106811523,42.38000106811523,382900.0,0.033818660516326204,-1.2073149173326692,7.809413089680776,65.71114215020147,59.489683011836064,-2.9561440516311634,-3.433544793327968,-5.622237454887532,-5.563048275663064,25.50654997492475,1.80999755859375,0.5379769289654632,3.204500770568849,0.5316231725748892,5.877378368562809,1.8680619715718692,4.540939569565829,-5.113556763789056,95.57296452629724,47.0639059719191,1.3364387989969801,1,-2.295001983642578,-3.2900009155273438,-6.797499656677246,-6.635000228881836,-3.3199996948242188,4,-0.1790095635204716,-4.813897784835393,42.58000183105469,-5.486442460358373,42.54999923706055,-5.818143986683313,42.29999923706055,-0.1790095635204716
4163,2022-01-10,43.16999816894531,44.59000015258789,43.02999877929688,44.11999893188477,431300.0,-0.019309456610158815,-1.5365885428781614,-0.5792689734738897,66.14871212772329,60.67308778022051,-1.7299755485321882,-2.4367589730007637,-4.6604371798979685,-4.662057131896432,27.517308641467647,1.5600013732910085,0.7721299008332139,2.1819986343383775,-0.6346334294891278,4.998630698165883,0.7736826024246213,3.5903146662521337,-3.946541179006637,40.33607788390182,-11.547291807040033,1.4083160319137544,1,-1.2449989318847656,-2.029998779296875,-5.77249813079834,-5.784997940063477,-2.839996337890625,0,-0.1728051749105486,-1.2073149173326692,44.02000045776367,-4.813897784835393,42.58000183105469,-5.486442460358373,42.54999923706055,-0.1728051749105486
4164,2022-01-11,43.400001525878906,43.459999084472656,42.63999938964844,43.20000076293945,250500.0,0.005327851903849545,4.125064075818084,-0.21052694981066913,67.20954592728725,62.313596186261485,-1.6962764223837965,-2.485458649250212,-4.757223450639245,-4.82356872821687,29.211761341138644,0.8199996948242188,0.8735825787214537,2.2160018920898423,-0.702508749008949,5.134512533188634,0.7567465715404467,3.675257212639238,-3.7472210829282915,48.92713770227703,-6.877036355217648,1.4592553205493946,1,-1.4750022888183594,-2.0200023651123047,-6.002501487731934,-6.01500129699707,-1.5500030517578125,1,-0.17857142229312517,-1.5365885428781614,43.16999816894531,-1.2073149173326692,44.02000045776367,-4.813897784835393,42.58000183105469,-0.17857142229312517
4165,2022-01-12,42.7599983215332,43.5099983215332,42.5099983215332,43.13999938964844,320600.0,-0.014746617093183256,-1.2727245141685488,-1.899998092658643,73.08142857721917,64.04412002087624,-0.7021352629785653,-1.7426297476951333,-4.018029908800159,-4.120495105460243,30.795047713020153,1.0,1.071911409097261,1.4539987564086942,-1.5159805816305578,4.423978094447946,-0.030990912610931787,2.9389884254283203,-2.7122403018116046,21.45921060386774,-39.009277282266424,1.484989669019626,1,-0.8349990844726562,-1.30999755859375,-5.317498207092285,-5.374998092651367,-2.289997100830071,2,-0.18615527120973085,4.125064075818084,43.400001525878906,-1.5365885428781614,43.16999816894531,-1.2073149173326692,44.02000045776367,-0.18615527120973085
4166,2022-01-13,43.16999816894531,43.61000061035156,42.54999923706055,42.91999816894531,265200.0,0.00958839718208404,-1.1414215365171354,-0.6578928876173267,72.19508518857603,65.88087199930195,-0.6822228752969153,-2.0854973748045325,-4.297206880780955,-4.460248609228373,31.779719889463067,1.0600013732910156,1.1879878159929191,1.7534986495971694,-1.3247531334624512,4.83175043265679,0.21437275806735556,3.292624541126983,-2.7588607785944106,35.746489959229535,-28.288813035463377,1.5391258915298107,1,-0.6999988555908203,-1.7199974060058594,-5.437497138977051,-5.784997940063477,-1.8899993896484304,3,-0.1827658032036743,-1.2727245141685488,42.7599983215332,4.125064075818084,43.400001525878906,-1.5365885428781614,43.16999816894531,-0.1827658032036743
4167,2022-01-14,43.68000030517578,43.95000076293945,42.650001525878906,42.97000122070313,251400.0,0.011813809540472509,1.079998779296875,2.8399963378905966,73.58049706803592,66.61981373940806,-0.7804835940129706,-2.5249054405696256,-4.692585801908571,-4.892653172620925,32.877975368704064,1.2999992370605469,1.4068826879525744,2.136500740051268,-1.099275094444117,5.372276574546653,0.5186128228035756,3.7543886572989607,-2.934553893845923,56.250045849686394,-12.304258261996559,1.6178879172476925,1,-0.2800006866455078,-2.229999542236328,-5.9474992752075195,-6.295000076293945,-3.170001983642578,4,-0.12637363597063866,-1.1414215365171354,43.16999816894531,-1.2727245141685488,42.7599983215332,4.125064075818084,43.400001525878906,-0.12637363597063866
4168,2022-01-18,42.29999923706055,43.599998474121094,42.22000122070313,43.38000106811523,416900.0,-0.031593430825862745,-1.2258058561856793,-1.5211313009746348,59.51324698232119,66.33537820220363,0.6384378517018661,-1.1129694273432023,-3.1832645642799378,-3.4475605729863474,33.75431268603144,1.4599990844726491,1.5776312685905225,0.6999996185302706,-2.5477561501826997,3.947755387243241,-0.9238782658262181,2.3238775028867593,-1.2469885264300444,4.624164018795266,-57.52907511748329,1.6238778843564852,1,1.105001449584961,-0.8499984741210938,-4.567498207092285,-4.914999008178711,-3.05999755859375,1,-0.03782502371109453,1.079998779296875,43.68000030517578,-1.1414215365171354,43.16999816894531,-1.2727245141685488,42.7599983215332,-0.03782502371109453
4169,2022-01-19,41.900001525878906,42.77999877929688,41.83000183105469,42.13000106811523,421200.0,-0.009456210836788603,-4.1351334632396535,0.2129621780471557,60.517442464198055,66.37295441496609,1.0903957126337644,-0.6153567836804541,-2.648513683087913,-2.960026046698019,33.152463364629455,0.9499969482421946,1.737564055056481,0.21800174713134624,-2.9695571415113946,3.405560635774087,-1.3757776971900242,1.8117811914527167,-0.5640316598918105,3.3018740609452175,-56.203543653474554,1.5937794443213709,1,1.3099994659423828,-0.4500007629394531,-4.1675004959106445,-4.51500129699707,-1.8100013732910156,2,-0.03747015841645096,-1.2258058561856793,42.29999923706055,1.079998779296875,43.68000030517578,-1.1414215365171354,43.16999816894531,-0.03747015841645096
4170,2022-01-20,40.75,42.0,40.66999816894531,42.0,470000.0,-0.027446336133630567,1.1280029296875,5.434793425439274,53.90780521366865,65.76276729991456,2.1883437273798947,0.6067054286402467,-1.4223783434979822,-1.7461694069618545,32.42229444991762,1.3300018310546875,1.5938973471422386,-0.9579998016357436,-4.10390187468046,2.187902271408973,-2.5309508381581054,0.6149512348866182,3.8400001525878906,2.439078286132307,-54.78661974817528,1.5729510365223585,1,1.8799991607666016,0.7000007629394531,-2.934999465942383,-3.364999771118164,-1.5,3,0.026993827585793717,-4.1351334632396535,41.900001525878906,-1.2258058561856793,42.29999923706055,1.079998779296875,43.68000030517578,0.026993827585793717
4171,2022-01-21,40.63999938964844,41.72000122070313,40.52999877929688,40.9900016784668,438600.0,-0.0026994014810199918,-3.1754214545285233,0.2800018310546875,50.57712722096708,64.08121008555517,2.2285734733293197,0.9040345887342482,-1.2333733291087015,-1.5671955784898728,32.5246384701336,1.19000244140625,1.5176696192454529,-1.1575004577636747,-4.052925976193826,1.737925060666477,-2.605213216978754,0.29021230145140464,3.871600723266603,3.216390249996174,-49.8984059985605,1.4477127592150758,1,1.9200000762939453,0.8100013732910156,-2.6774988174438477,-3.2549991607666016,-2.6399993896484375,4,-0.004183025873484736,1.1280029296875,40.75,-4.1351334632396535,41.900001525878906,-1.2258058561856793,42.29999923706055,-0.004183025873484736
4172,2022-01-24,40.95000076293945,41.61999893188477,40.25,40.459999084472656,618900.0,0.007627986662076092,-2.0109871683623366,-1.3999956403744918,40.30420824630618,61.2095985431755,1.6062058830381076,0.7440169246846011,-1.432059297011108,-1.840688955749286,32.784961702610424,1.3699989318847727,1.449094012522771,-0.918499183654788,-3.644492802726333,1.807494435416757,-2.2814959931905605,0.4444976258809845,3.4023352966308593,20.895554680009383,-27.317040522695166,1.3629968095357714,1,1.1499996185302734,0.5,-2.412501335144043,-3.3600006103515625,-3.299999237060547,0,0.008058559467869042,-3.1754214545285233,40.63999938964844,1.1280029296875,40.75,-4.1351334632396535,41.900001525878906,0.008058559467869042
4173,2022-01-25,40.0,40.810001373291016,39.560001373291016,40.75,491100.0,-0.023199041397801934,1.873554146606684,-1.530607001891772,36.720581841632196,57.821935866991616,2.3012558564515047,1.817940294437669,-0.3185574868285457,-0.8741832216680621,32.749217219389934,1.3899993896484375,1.3571218324128935,-1.8879999160766587,-4.550816532317391,0.7748167001640738,-3.219408224197025,-0.5565916079562925,4.106195895996095,13.664564632515198,-29.51484873713154,1.3314083081203678,1,1.7550010681152344,1.4500007629394531,-1.3425006866455078,-2.4099998474121094,-3.470001220703118,1,0.012749958038330123,-2.0109871683623366,40.95000076293945,-3.1754214545285233,40.63999938964844,1.1280029296875,40.75,0.012749958038330123
4174,2022-01-26,39.61999893188477,40.459999084472656,39.060001373291016,40.040000915527344,641900.0,-0.009500026702880637,1.2222215494352122,0.5600026448567613,33.33336226537922,53.40548405456495,2.334134899019837,2.2370262370664094,0.17070740132005824,-0.4832320396575156,32.170321015928145,1.3999977111816406,1.040971119405114,-2.2200008392333928,-5.013497149604113,0.5734954711373277,-3.6167489944187565,-0.823252684048029,4.122501402294915,19.04754490380884,-19.30374951684709,1.3967481551853607,1,1.8850021362304616,1.8300018310546804,-0.7549982070922923,-1.964998245239265,-3.529998779296882,2,-0.009591046533627412,1.873554146606684,40.0,-2.0109871683623366,40.95000076293945,-3.1754214545285233,40.63999938964844,-0.009591046533627412
4175,2022-01-27,38.77999877929688,40.93000030517578,38.560001373291016,39.70000076293945,666300.0,-0.021201417850415183,-2.485300758733854,2.1904705679330996,30.208345750949917,48.74029078371759,2.8498980234293327,3.1395440119625917,1.055402146949639,0.3714074039677939,31.468370364309393,2.3699989318847656,0.735657710210333,-2.9975009918212834,-6.008938146572056,0.013936162929489626,-4.503219569196666,-1.4917824144459004,4.494251658793935,6.961943564207242,-25.593246796397327,1.5057185773753863,1,2.4750022888183523,2.670001983642571,1.362502098083489,0.020002365112297582,-4.239997863769538,3,0.033780335598936784,1.2222215494352122,39.61999893188477,1.873554146606684,40.0,-2.0109871683623366,40.95000076293945,0.033780335598936784
4176,2022-01-28,40.099998474121094,40.13999938964844,38.349998474121094,38.5099983215332,700500.0,0.0340381572040922,1.1437111249688772,-1.7282573090686073,29.32491633231109,43.823004035303725,1.1718555319417163,1.9286664705367116,-0.23459131210420026,-0.9532728100247212,31.01530016670187,1.7900009155273438,0.40080738305692165,-1.6840011596679716,-4.679530982875363,1.3115286635394199,-3.1817660712716673,-0.18623624806427586,2.60854207619375,53.51681208010618,27.73775616371188,1.497764911603697,1,0.875,1.3500022888183594,0.33500194549560547,-1.299997329711914,-4.989997863769538,4,-0.021196970236037505,-2.485300758733854,38.77999877929688,1.2222215494352122,39.61999893188477,1.873554146606684,40.0,-0.021196970236037505
4177,2022-01-31,38.72999954223633,40.15999984741211,37.77999877929688,39.849998474121094,673100.0,-0.03416456319241279,1.7356307727385252,-0.7044017763531978,27.800032272301905,40.29931351196825,1.9733773344782293,3.327502504520311,1.1604291367602357,0.4005188768817831,31.213879170307514,2.3800010681152273,0.005311530327468006,-2.9640001296997056,-6.215399615642873,0.287399356243462,-4.589699872671289,-1.3383003867281218,3.368345117411387,30.158739769955545,5.964064104082137,1.6256997429715845,1,1.549999237060554,2.4549999237060547,1.917501449584961,0.07000160217285156,-3.4300003051757812,0,-0.018848426306853905,1.1437111249688772,40.099998474121094,-2.485300758733854,38.77999877929688,1.2222215494352122,39.61999893188477,-0.018848426306853905
4178,2022-02-01,37.63999938964844,38.86999893188477,37.209999084472656,38.52000045776367,523000.0,-0.02814356223782577,1.1012682677148145,0.7857159887057605,23.480673268968232,36.1841169347205,2.6069946859857467,4.254437542609622,2.287479239623387,1.479784309168565,30.256794344853965,1.6599998474121165,-0.4666586924319631,-3.812000274658203,-7.507258569183726,-0.11674198013268011,-5.659629421920968,-1.964371127395438,3.7674099291431418,11.559144195509322,-9.114315286658794,1.847629147262762,2,1.9650001525878906,3.260000228881836,2.9450016021728516,1.1600017547607422,-3.6699981689453125,1,0.0002657315725997922,1.7356307727385252,38.72999954223633,1.1437111249688772,40.099998474121094,-2.485300758733854,38.77999877929688,0.0002657315725997922
4179,2022-02-02,37.68999862670898,38.060001373291016,37.09000015258789,37.66999816894531,496000.0,0.0013283538222981228,1.5526148039210765,-0.022727765327036797,25.31646745065403,33.007301627718874,2.1199383281242916,4.048952332877853,2.2916714735044366,1.4245012413358609,29.277427314668124,0.970001220703125,-1.048585784277023,-3.531501007080088,-7.563788567330327,0.5007865531701512,-5.547644787205208,-1.5153572269549684,2.9618768499051953,15.62495964268985,-4.744665076936167,2.0161437801251205,2,1.7150020599365305,3.1500015258789134,2.895002365112312,1.1100025177002024,-4.969997406005852,2,-0.03077739160728077,1.1012682677148145,37.63999938964844,1.7356307727385252,38.72999954223633,1.1437111249688772,40.099998474121094,-0.03077739160728077
4180,2022-02-03,37.02000045776367,38.150001525878906,36.86000061035156,37.790000915527344,341700.0,-0.017776550632997656,-1.3669738255808663,-38.49914171277355,20.797738859583234,29.69848069867622,2.4643464572546776,4.514895791016734,2.9808235818674973,2.0763243051361897,27.992625190536835,1.2900009155273438,-1.4426438320775006,-3.924999237060547,-8.316151079858344,0.4661526057372498,-6.120575158459445,-1.7294233156616485,2.919499954045243,4.848481345548074,-13.015259751303724,2.1955759213988997,2,2.219999313354492,3.7049999237060547,3.565000534057617,1.7800006866455078,-5.600000381469727,3,-0.025121563848623518,1.5526148039210765,37.68999862670898,1.1012682677148145,37.63999938964844,1.7356307727385252,38.72999954223633,-0.025121563848623518
4181,2022-02-04,36.099998474121094,36.72999954223633,34.630001068115234,36.63000106811523,751700.0,-0.02485148493426448,4.753424084864004,0.6883146479333674,15.356489307691803,26.92651192771907,2.9867085297388627,5.190669146564744,3.903881078600243,2.9708605645280812,27.30476876015519,2.3899993896484375,-1.8778748710664672,-4.521001052856448,-9.339644705079053,0.29764259936615645,-6.9303228789677505,-2.111679226745146,3.223601977396349,26.58223744115845,13.013373426465183,2.4093218261113023,2,1.680002212524414,3.5100021362304688,4.485002517700195,2.700002670288086,-3.1800003051757884,4,-0.04321323059645177,-1.3669738255808663,37.02000045776367,1.5526148039210765,37.68999862670898,1.1012682677148145,37.63999938964844,-0.04321323059645177
4182,2022-02-07,36.13999938964844,36.45000076293945,35.5,36.22999954223633,471000.0,0.0011080586487011157,2.5848909937597617,0.1698107775466601,17.916675110655902,24.837188957610593,2.4503350241805606,4.7748587230808255,3.8629501990797976,2.9227721896039967,26.278020479086205,0.9500007629394531,-2.194321761546277,-4.087000083923343,-9.022654162805509,0.8486539949588234,-6.554827123364426,-1.6191730444822596,2.244881185188561,35.61318590360681,20.04898809883453,2.4678270394410817,2,1.6400012969970703,3.470001220703125,4.445001602172852,2.660001754760742,-2.8499984741210938,0,-0.02850024340597812,4.753424084864004,36.099998474121094,-1.3669738255808663,37.02000045776367,1.5526148039210765,37.68999862670898,-0.02850024340597812
4183,2022-02-08,35.709999084472656,36.29999923706055,35.470001220703125,35.959999084472656,304700.0,-0.011898182413886405,-1.2739804769967182,2.7777730682829653,17.860855125556057,23.118021497630245,2.4672619114007546,4.866844508635673,4.292162787761313,3.3473716265057902,25.03195171596117,0.8299980163574219,-2.5025460013674987,-4.144000434875487,-9.267171893269094,0.9791710235181199,-6.705586164072287,-1.582414705678687,1.9239055890199879,30.6817578382807,13.006042140382377,2.5615857291968034,2,2.0700016021728516,3.9000015258789062,4.875001907348633,3.0900020599365234,-2.579998016357422,1,-0.011481373786715765,2.5848909937597617,36.13999938964844,4.753424084864004,36.099998474121094,-1.3669738255808663,37.02000045776367,-0.011481373786715765
4184,2022-02-09,35.650001525878906,36.02000045776367,35.220001220703125,35.95000076293945,484200.0,-0.0016801332996907448,2.6363715179941565,1.1999969482421875,20.140527357272603,21.999375009443874,2.1287545059087023,4.549728749482398,4.358718692255074,3.3951777194149386,24.195075881728396,0.7999992370605469,-2.7671704352549185,-3.816497993469241,-8.982562390061247,1.3495664031227648,-6.399530191765244,-1.2334657951732382,1.3831224265382573,28.977281963528462,8.98699416434756,2.5830321982960034,2,1.7449989318847656,3.9599990844726562,4.799999237060547,3.1499996185302734,-2.3400001525878906,2,-0.047124831227741804,-1.2739804769967182,35.709999084472656,2.5848909937597617,36.13999938964844,4.753424084864004,36.099998474121094,-0.047124831227741804
4185,2022-02-10,34.799999237060554,35.900001525878906,34.709999084472656,35.31999969482422,407900.0,-0.02384298043301125,-2.4000032697369496,1.7333392673219248,18.53449073189131,20.800438831619452,2.631559095747633,5.030740161338407,5.254861424927306,4.233031594166533,23.54791895664274,1.19000244140625,-2.9652639640252545,-4.268500328063958,-9.590353243703895,1.0533525875759793,-6.929426785883926,-1.6075738702439892,1.7525001384962238,8.095156784171877,-13.437891892527361,2.6609264578199694,2,2.595001220703118,4.8100013732910085,5.650001525878899,4.000001907348626,-1.75,3,-0.05977005925167711,2.6363715179941565,35.650001525878906,-1.2739804769967182,35.709999084472656,2.5848909937597617,36.13999938964844,-0.05977005925167711
4186,2022-02-11,35.279998779296875,35.75,34.689998626708984,34.75,624400.0,0.013793090596540658,-2.261535030576194,-1.0192275244837465,19.999991926567162,19.933767682093368,1.5599902921383375,4.1416802672110435,4.812057091792212,3.7322147568018167,22.818796953713687,1.0600013732910156,-3.11155340708887,-3.394000816345212,-8.60427216099636,1.8162705283059353,-5.999136488670786,-0.7888651440196384,0.8880009347715969,33.522695253742086,11.417059042991127,2.6051356723255736,2,1.470001220703125,4.3300018310546875,5.295001983642578,3.5200023651123047,-3.8299980163574254,4,-0.10941039786169349,-2.4000032697369496,34.799999237060554,2.6363715179941565,35.650001525878906,-1.2739804769967182,35.709999084472656,-0.10941039786169349
4187,2022-02-14,38.15999984741211,38.29999923706055,36.40999984741211,36.93999862670898,920400.0,0.08163268616112562,1.5199991861979167,2.3018943974204085,41.91564156464249,21.98209749272384,-1.5749957895619033,0.8716192614333664,1.9480347178064363,0.8469741280381697,20.9486067290527,3.020000457763672,-3.087850013629847,-0.23799972534179403,-4.886226052331814,4.410226601648226,-2.5621128888368077,2.0861134381532196,-3.529998779296875,96.12190121943487,69.93509785328976,2.32411316349501,2,-1.6949996948242188,1.4500007629394531,2.6525001525878906,0.6400012969970703,-6.520000457763668,0,-0.13731660637892174,-2.261535030576194,35.279998779296875,-2.4000032697369496,34.799999237060554,2.6363715179941565,35.650001525878906,-0.13731660637892174
4188,2022-02-15,40.70000076293945,41.06999969482422,37.95000076293945,38.15999984741211,1233600.0,0.06656186912169493,-1.1081080384459743,2.081965880381207,53.98818965298651,25.16784440409412,-4.062503873972993,-1.8913668904415886,-0.5097141397008045,-1.6754063407319961,19.504874886521108,3.1199989318847656,-3.104432558083751,2.3820011138916044,-2.0326669318370065,6.796669159620215,0.17466709102729538,4.589335136755913,-6.010002136230469,94.20064467177166,64.33849631293657,2.2073340228643064,2,-2.8500003814697266,-1.0900001525878906,0.5274982452392578,-1.6550006866455078,-9.730001449584964,1,-0.18206387490192621,1.5199991861979167,38.15999984741211,-2.261535030576194,35.279998779296875,-2.4000032697369496,34.799999237060554,-0.18206387490192621
4189,2022-02-16,40.33000183105469,41.349998474121094,40.20000076293945,40.54999923706055,546000.0,-0.009090882676878964,-3.7916616996081984,-0.08661312075164528,55.92962160653919,29.07138693153367,-3.6639409947534887,-1.7339180444815838,-0.1126145562799934,-1.3042897044742574,18.485617041134848,1.1499977111816406,-3.0016075934116273,2.0905021667480455,-2.1064470175519787,6.28745135104807,-0.007972425401966632,4.1889767588980575,-5.384803161621093,84.6847347382035,49.780860586615546,2.098474592150011,2,-2.3400020599365234,-1.0400009155273438,1.2024974822998047,-1.085000991821289,-9.090002059936523,2,-0.1785271618161779,-1.1081080384459743,40.70000076293945,1.5199991861979167,38.15999984741211,-2.261535030576194,35.279998779296875,-0.1785271618161779
4190,2022-02-17,41.849998474121094,42.060001373291016,40.02000045776367,40.18000030517578,517400.0,0.03768898026421574,-1.050254377321888,-7.590990272407276,56.593822316128396,33.653312821359954,-4.946979013251479,-3.3384439448183585,-1.5979277473039346,-2.8163943360730883,18.74288504806113,2.0400009155273438,-2.6891781032061246,3.5554988861083956,-0.8055948094560179,7.916592581672809,1.3749520383261853,5.736045733890606,-6.520511816406248,97.15057230789617,61.932504423639784,2.1805468477822076,2,-3.4749984741210938,-2.55999755859375,-0.19749927520751953,-2.6049976348876953,-10.469999313354492,3,-0.2040620648077438,-3.7916616996081984,40.33000183105469,-1.1081080384459743,40.70000076293945,1.5199991861979167,38.15999984741211,-0.2040620648077438
4191,2022-02-18,40.47000122070313,42.63000106811523,39.77999877929688,41.77000045776367,777600.0,-0.032974845967349675,-1.1268641101591785,-0.778443510439029,56.55121362284066,37.94603932271382,-3.2205868238534805,-2.078395976338122,-0.19534388993127294,-1.4334157693955092,19.250222324747334,2.850002288818345,-2.4397459151354965,2.184001541137704,-2.1584668235642894,6.526469905839697,0.012767358786703653,4.355235723488704,-4.6020733857421945,65.27332116555556,28.200167331491414,2.1712341823509984,2,-1.8100013732910227,-1.1800003051757884,1.217498779296868,-1.2250003814697337,-7.860000610351577,4,-0.18334573164892187,-1.050254377321888,41.849998474121094,-3.7916616996081984,40.33000183105469,-1.1081080384459743,40.70000076293945,-0.18334573164892187
4192,2022-02-22,41.27999877929688,42.0099983215332,40.150001525878906,40.5099983215332,452900.0,0.02001476486685605,-1.496649965565179,-0.5923083920454799,64.00000586876854,43.07261162751521,-3.603775437355438,-3.017091136604769,-0.9477312532435747,-2.2583650344193416,20.053794859698616,1.8599967956542969,-2.033149846419981,2.977499198913584,-1.4098650384824651,7.3648634363096335,0.7838170802155631,5.171181317611605,-4.735863621020513,71.15379912848871,29.578776890206328,2.1936821186980233,2,-2.6199989318847727,-1.9899978637695384,0.6800012588500906,-2.0349979400634837,-8.689998626708991,1,-0.23812980394969052,-1.1268641101591785,40.47000122070313,-1.050254377321888,41.849998474121094,-3.7916616996081984,40.33000183105469,-0.23812980394969052
4193,2022-02-23,40.5099983215332,41.45000076293945,40.290000915527344,41.13999938964844,303000.0,-0.018653112416026962,-1.1682323623049418,-0.8181827189362375,60.27697161830549,47.53221654540775,-2.325882931545358,-2.3261887581112077,-0.1559273552647511,-1.4934154879595667,21.531615337359018,1.1599998474121094,-1.4539091923311034,2.1819988250732436,-2.2525811199828354,6.616578770129323,-0.03529114745479944,4.399288797601287,-3.3572765722729514,25.613998455383346,-18.448601712586303,2.2172899725280413,2,-1.8499984741210938,-1.394998550415039,1.9150018692016602,-1.2649974822998047,-8.250000000000007,2,-0.21895826461118095,-1.496649965565179,41.27999877929688,-1.1268641101591785,40.47000122070313,-1.050254377321888,41.849998474121094,-0.21895826461118095
4194,2022-02-24,39.2400016784668,40.290000915527344,38.95000076293945,39.86999893188477,339200.0,-0.031350202312680375,-1.214877961121585,0.9999939449352524,57.751405205253214,51.889651486892404,-0.5510388571056808,-1.1448155083621003,1.129301950944999,-0.2317545097926299,22.756598770426685,1.55999755859375,-0.958483274926536,0.931002044677733,-3.4834809891651517,5.345485078520618,-1.2762394722437094,3.1382435615991753,-1.5395519973210483,7.880459007556848,-39.44291073457933,2.207241516921441,2,-0.5800018310546875,-0.5350017547607422,3.1874990463256836,0.0049991607666015625,-5.720001220703125,3,-0.2107543835720712,-1.1682323623049418,40.5099983215332,-1.496649965565179,41.27999877929688,-1.1268641101591785,40.47000122070313,-0.2107543835720712
4195,2022-02-25,40.09000015258789,40.290000915527344,38.58000183105469,39.20000076293945,315200.0,0.021661530014345898,1.6511594897180675,-1.4127036027853308,64.00001713268921,56.778543176461525,-0.6389276113201703,-1.9938664896067166,0.277647402373816,-1.091138463351399,23.548852498521494,1.7099990844726562,-0.3682266009886064,1.7155004501342788,-2.7667617756761302,6.197762675944688,-0.5256306627709293,3.956631563039487,-1.8965953327451928,37.28391619720771,-12.139969041123813,2.2411311129052063,2,-0.5699996948242188,-1.4599990844726562,2.2400007247924805,-0.8449993133544922,-7.299999237060547,4,-0.22075331373872398,-1.214877961121585,39.2400016784668,-1.1682323623049418,40.5099983215332,-1.496649965565179,41.27999877929688,-0.22075331373872398
4196,2022-02-28,39.25,39.97000122070313,38.88000106811523,39.4900016784668,317700.0,-0.020952859800217993,-1.2244911463949115,-0.2696649921991531,60.33223632182791,58.824831482815455,0.9202092108346918,-1.2867853019333424,1.0855642108538746,-0.2610327902897751,24.217661069475735,1.2099990844726634,0.1838391803633712,0.9180002212524414,-3.511178971545206,5.347179414050089,-1.2965893751463824,3.132589817651265,-0.6699981689453125,19.533494299635322,-30.33044516529057,2.2145895963988256,2,1.0400009155273438,-0.6199989318847656,2.7899999618530273,-0.0049991607666015625,-6.840000152587891,0,-0.20050957552187,1.6511594897180675,40.09000015258789,-1.214877961121585,39.2400016784668,-1.1682323623049418,40.5099983215332,-0.20050957552187
4197,2022-03-01,38.0,39.349998474121094,37.459999084472656,38.7599983215332,455600.0,-0.031847133757961776,-1.054346992298044,3.1666375268219027,57.21487939826289,59.18335256562394,2.397219710387901,-0.09937411240711924,2.2824914328442247,0.9686697932142039,24.512456843925627,1.8899993896484375,0.8649232500234376,-0.2954998016357422,-4.722900360211099,4.131900756939615,-2.5092000809234207,1.9182004776519364,4.630001068115227,13.533851838750232,-37.1555133674837,2.2137002792876777,3,2.0450000762939453,0.6300010681152344,4.005000114440918,1.2450008392333984,-5.75,1,-0.14184208920127483,-1.2244911463949115,39.25,1.6511594897180675,40.09000015258789,-1.214877961121585,39.2400016784668,-0.14184208920127483
4198,2022-03-02,37.650001525878906,38.22000122070313,37.43999862670898,37.91999816894531,303500.0,-0.009210486161081444,-1.2608690844758903,0.3552595254706895,56.188123252579416,59.212074970739515,2.5357375754446636,0.26499874064209195,2.573288772114701,1.299323005331928,24.418660473227572,0.7800025939941548,1.54507285686352,-0.645998382568358,-5.073089427858093,3.7810926627213775,-2.859543905213222,1.5675471400765062,4.876599502563472,7.3685168602793585,-44.16428900103165,2.2135455226448664,3,2.384998321533196,0.9799995422363281,4.124999046325684,1.5949993133544922,-4.430000305175781,2,-0.13439578136040709,-1.054346992298044,38.0,-1.2244911463949115,39.25,1.6511594897180675,40.09000015258789,-0.13439578136040709
4199,2022-03-03,36.52999877929688,37.810001373291016,36.4900016784668,37.58000183105469,567400.0,-0.029747747707584704,-1.3362883242973176,3.888948543332648,55.26476176235884,59.06440157587623,3.4196347860814456,1.3635513408997824,3.6491917582031874,2.3993388652261842,24.444316982433577,1.3199996948242188,1.7790442434076894,-1.708001136779778,-6.198462003714532,2.782459730154976,-3.953231570247155,0.5372292966875989,5.793138153076157,1.0525554963275363,-53.66255872809743,2.245230433467375,3,3.0300025939941335,2.1000022888183523,5.072502136230462,2.7150020599365163,-3.1199989318847727,3,-0.11689024364774081,-1.2608690844758903,37.650001525878906,-1.054346992298044,38.0,-1.2244911463949115,39.25,-0.11689024364774081
4200,2022-03-04,36.09000015258789,36.560001373291016,35.93000030517578,36.060001373291016,431400.0,-0.01204485741615624,-3.3448212359580123,-0.028570182959615383,52.47102492076759,58.61104727564589,3.304116497199935,1.8238121053869563,4.04003565868463,2.816748768563741,24.421627241572523,0.6300010681152344,1.6281645043582884,-2.1014997482299833,-6.663753797851314,2.460754301391347,-4.3826267730406485,0.1796272765806819,5.883148664550774,3.9603913651891887,-51.22805919610807,2.2811270248106665,3,2.8799991607666016,2.5400009155273438,5.387500762939453,3.155000686645508,-2.470001220703118,4,-0.07121085297750918,-1.3362883242973176,36.52999877929688,-1.2608690844758903,37.650001525878906,-1.054346992298044,38.0,-0.07121085297750918
4201,2022-03-07,34.540000915527344,36.040000915527344,34.450000762939446,36.040000915527344,512400.0,-0.0429481637713266,1.1200002034505303,-50.00203458799593,37.981400167431424,55.720091086608434,4.385686709054639,3.426633155655999,5.566343944538993,4.329328309434729,23.36500417888132,1.6399993896484446,1.41558278218195,-3.5734991073608384,-8.335291263696675,1.188293048974998,-5.954395185528753,-1.1926030291929237,6.949696020654287,1.8367386658675389,-46.18389132973889,2.380896078167918,3,3.4099998474121094,3.999999999999993,6.8125,4.969999313354492,-0.7600021362304688,0,-0.05066589327197424,-3.3448212359580123,36.09000015258789,-1.3362883242973176,36.52999877929688,-1.2608690844758903,37.650001525878906,-0.05066589327197424
4202,2022-03-08,35.110000610351555,35.33000183105469,33.080001831054695,34.959999084472656,711800.0,0.016502596401726466,6.627067358048933,-0.10000101725259943,28.647797541630183,52.20573841142229,3.1831774482227075,2.9255041692253343,4.956866492484373,3.7256418919472196,22.46066803229826,2.249999999999993,1.0563769494011126,-2.9519994735717816,-7.824649582801001,1.920650635657438,-5.388324528186388,-0.5156744189571754,5.675726708505856,39.49414436478576,-2.574108766980821,2.4363250546146094,3,1.5750007629394602,2.7450008392334055,6.102499008178718,4.984998703002937,-0.5,1,-0.0769011881516003,1.1200002034505303,34.540000915527344,-3.3448212359580123,36.09000015258789,-1.3362883242973176,36.52999877929688,-0.0769011881516003
4203,2022-03-09,35.29999923706055,36.709999084472656,35.2599983215332,35.65999984741211,385300.0,0.005411524449047578,-5.590875988347898,-2.399979655154989,30.5189442347327,49.17990941469779,2.432191653939981,2.849299537831115,4.726204870635428,3.4936181111595204,21.12242689043747,1.5999984741211009,0.7684674527792481,-2.7415008544921875,-7.659058028237887,2.1760563192535116,-5.200279441365041,-0.2827222676193344,4.561041023260536,46.93441058889085,9.833155635864806,2.458778586872851,3,1.3850021362304688,2.555002212524414,5.432499885559082,5.310001373291016,-1.5799980163574219,2,-0.08640224654334927,6.627067358048933,35.110000610351555,1.1200002034505303,34.540000915527344,-3.3448212359580123,36.09000015258789,-0.08640224654334927
4204,2022-03-10,33.970001220703125,35.36000061035156,33.27000045776367,35.36000061035156,433200.0,-0.03767699844483541,2.007195784620451,3.8611028694951894,19.025133844439353,44.1827001604478,3.2810642662083183,4.265686819264118,5.9679759930102705,4.783010717060975,19.86706660524481,2.0900001525878906,0.22770402005141932,-3.9874988555908217,-9.129338957517575,1.1543412463359317,-6.558418906554195,-1.4165788046274486,5.077314428105993,24.51790807308236,-4.781483110511413,2.5709200509633754,3,2.5550003051757884,3.885000228881836,6.282498359680176,6.6399993896484375,-0.7600021362304688,3,-0.022078303592845017,-5.590875988347898,35.29999923706055,6.627067358048933,35.110000610351555,1.1200002034505303,34.540000915527344,-0.022078303592845017
4205,2022-03-11,32.720001220703125,34.060001373291016,32.65999984741211,33.97999954223633,498300.0,-0.036797172654741694,-1.0289861482368097,0.9064740106482244,19.221576843948725,39.614849107350125,3.7723963404094008,5.641090424488475,7.131135897372431,5.991749967858553,18.36072805430321,1.4000015258789062,-0.28765296243721394,-5.133498954772946,-10.617028962381248,0.3500310528353552,-7.875263958577094,-2.391733950968799,5.611236769975463,1.4815156689897078,-22.306262385297416,2.741765003804151,3,3.2849979400634766,4.924999237060547,7.402499198913574,7.8899993896484375,1.2999992370605469,4,0.021087976802164565,2.007195784620451,33.970001220703125,-5.590875988347898,35.29999923706055,6.627067358048933,35.110000610351555,0.021087976802164565
4206,2022-03-14,31.420000076293945,34.59000015258789,29.46999931335449,34.5,1474200.0,-0.039731084838304453,2.1411045888113556,2.444447640182742,12.308851254862617,34.62529042475009,4.296758694735232,6.995759121825017,8.329334561172885,7.250335901319289,17.10102070108091,5.120000839233402,-0.7521355468215845,-6.240500164031985,-12.342273262269813,-0.1387270657941535,-9.2913867131509,-3.189613614913071,6.117264574327336,26.933713046765646,8.759960786536073,3.050886549118916,3,2.4250001907348633,4.630000114440911,8.5625,9.190000534057617,2.7199993133544993,0,0.0700190595241501,-1.0289861482368097,32.720001220703125,2.007195784620451,33.970001220703125,-5.590875988347898,35.29999923706055,0.0700190595241501
4207,2022-03-15,32.919998168945305,33.15999984741211,31.32999992370605,31.32999992370605,838200.0,0.04774023198628474,-1.3018892369037727,-0.5162332092937411,22.519892514403836,30.88437589828614,2.235464842349991,5.357760223937284,6.724811993074859,5.710997379794669,18.434112155710263,1.8299999237060582,-1.4077074325877277,-4.478501987457285,-10.929944015212634,1.9729400402980666,-7.7042230013349595,-1.2527809735796112,3.326504027713291,47.651919401345346,29.16271800068946,3.225721013877676,3,0.7200021743774485,3.130002021789551,5.77500247955323,6.690002441406257,1.270000457763679,1,0.026123956810023108,2.1411045888113556,31.420000076293945,-1.0289861482368097,32.720001220703125,2.007195784620451,33.970001220703125,0.026123956810023108
4208,2022-03-16,33.290000915527344,33.529998779296875,32.389999389648445,32.959999084472656,686800.0,0.01123945222242062,1.8148217918770075,0.2075485504734193,26.955838143320378,27.7389399406152,1.320858433456607,4.642161205110661,6.189565196294083,5.308835193458563,19.69848929931401,1.1399993896484304,-1.994211513286345,-3.737999248504636,-10.24200125534135,2.766002758332082,-6.990000251922993,-0.48599824508627876,1.872260819802598,64.85570052625326,43.16464624269848,3.252001003418359,3,-0.20000171661376953,2.7599992752075124,5.404999732971191,6.319999694824219,0.7900009155273509,2,0.039651536753443795,-1.3018892369037727,32.919998168945305,2.1411045888113556,31.420000076293945,-1.0289861482368097,32.720001220703125,0.039651536753443795
4209,2022-03-17,33.130001068115234,33.650001525878906,32.709999084472656,32.97999954223633,301900.0,-0.004806243406784705,-1.7246351172047767,0.4545475562953715,21.522092627237512,24.300169685778528,1.059239799969454,4.463967985679609,6.184857642585683,5.437015472243431,20.844238212217018,0.94000244140625,-2.489403854104303,-3.537999057769774,-10.069443347017994,2.99344523147845,-6.803721202393888,-0.27227691314566016,1.1214986796986324,71.48439755546492,49.6273463023672,3.265722144624112,3,-0.040001869201660156,2.919999122619622,5.564999580383301,6.479999542236328,0.4199981689453196,3,0.01780863669080035,1.8148217918770075,33.290000915527344,-1.3018892369037727,32.919998168945305,2.1411045888113556,31.420000076293945,0.01780863669080035
4210,2022-03-18,33.310001373291016,33.470001220703125,32.68000030517578,32.919998168945305,788200.0,0.00543315120351795,1.2253456047882314,2.599994913788766,24.307958991335752,22.780898443990118,0.49553730616140257,3.806531049743512,5.830786165476866,5.23949130493866,21.669987495333693,0.7900009155273438,-2.9801838294820584,-2.9309988975524917,-9.144911176659434,3.282913381554451,-6.037955037105959,0.17595724200097607,0.3400001525878906,75.00002793967268,50.6659221077093,3.1069561395534704,3,-0.2200021743774414,2.7399988174438406,5.192499160766602,6.299999237060547,-0.8100013732910156,4,-0.0030021700599071055,-1.7246351172047767,33.130001068115234,1.8148217918770075,33.290000915527344,-1.3018892369037727,32.919998168945305,-0.0030021700599071055
4211,2022-03-21,33.049999237060554,34.22999954223633,32.700000762939446,33.259998321533196,407800.0,-0.007805527634680343,-2.3626493397610195,-0.5384547668651787,26.58466931951142,22.55166197486581,0.5832954775674324,3.670322481320092,5.909139690497085,5.481078118846675,22.03995040320236,1.529998779296882,-3.4165688008520405,-2.82000093460082,-8.85421164391483,3.21420977471319,-5.837106289257825,0.1971044200561849,-3.5799999237060653,59.31032895191208,32.22166656695307,3.0171053546570046,3,0.03999996185302024,3.000000953674302,5.452501296997063,6.5600013732910085,-0.3899993896484446,0,0.029349508111800704,1.2253456047882314,33.310001373291016,-1.7246351172047767,33.130001068115234,1.8148217918770075,33.290000915527344,0.029349508111800704
4212,2022-03-22,31.45000076293945,33.200000762939446,30.989999771118164,32.90999984741211,1058200.0,-0.04841145267945879,1.1666666666666747,6.95240690281611,23.773261746976473,21.80214169844845,1.7986751319346617,4.739098699381277,7.258729668374389,7.074406738621025,22.63155005176604,2.210000991821282,-3.8388500415709217,-3.9284995079040534,-9.703079674722392,1.846080658914282,-6.815789591313223,-1.041209424494884,-1.884801445007323,14.197562478917506,-14.750003840972232,2.8872900834091677,3,0.9649991989135778,4.599999427795407,6.729999542236332,8.159999847412113,1.9699974060058558,1,0.08553254567417623,-2.3626493397610195,33.049999237060554,1.2253456047882314,33.310001373291016,-1.7246351172047767,33.130001068115234,0.08553254567417623
4213,2022-03-23,31.63999938964844,31.899999618530273,31.18000030517578,31.5,355500.0,0.00604129164069489,1.1818166054966333,-0.0958900530400043,27.548203045663968,22.749149387473413,1.1565291782806533,4.058596435110186,6.8427697720448,6.874304533571038,23.255120480454977,0.7199993133544922,-3.892329518908369,-3.295000934600825,-8.76458590935346,2.17458404015181,-6.029793421977143,-0.5602084472245075,-1.9815040672302295,20.061718038515604,-11.901554332124054,2.7347924873763185,3,0.39000034332275035,4.410000801086415,6.3975009918212855,7.9700012207031214,-0.13999938964844105,2,0.0805941620180568,1.1666666666666747,31.45000076293945,-2.3626493397610195,33.049999237060554,1.2253456047882314,33.310001373291016,0.0805941620180568
4214,2022-03-24,30.96999931335449,31.65999984741211,30.729999542236328,31.65999984741211,236500.0,-0.021175729747743066,1.695650972055982,-4.928596730245132,26.978407332591104,23.61101944176701,1.5156092009950903,4.297601778915311,7.266949457334508,7.538345720200798,25.036736537265437,0.9300003051757812,-3.8990401264820065,-3.551500892639165,-8.899816090842368,1.7968143055640375,-6.22565849174077,-0.8773432935375638,-1.2200739065399162,6.857136317661729,-27.464879945212502,2.6741575991016022,3,1.0600004196167028,5.0800008773803675,7.760001182556156,8.640001296997074,0.28000068664551137,3,0.10041984458033726,1.1818166054966333,31.63999938964844,1.1666666666666747,31.45000076293945,-2.3626493397610195,33.049999237060554,0.10041984458033726
4215,2022-03-25,31.239999771118164,31.770000457763672,30.75,30.959999084472656,349400.0,0.008718129278331821,-1.914291786670881,-0.4057977825016081,33.2316985117057,25.935780248082906,1.1327092121467572,3.510575422026463,6.7698301263312,7.249365813537324,27.153301157937825,1.0200004577636719,-3.9693925571083,-2.839000415802005,-7.688638200281488,2.0106373686774823,-5.263819308041747,-0.414181523562263,-1.4004728815951566,14.571435110909597,-22.874128618800697,2.424818892239743,3,1.239999771118164,4.810000419616692,7.40000057220459,8.370000839233398,0.3899993896484375,4,0.07394364541826981,1.695650972055982,30.96999931335449,1.1818166054966333,31.63999938964844,1.1666666666666747,31.45000076293945,0.07394364541826981
4216,2022-03-28,31.3799991607666,31.489999771118164,30.60000038146973,31.15999984741211,459500.0,0.004481414554230234,3.045446860898084,0.7857099066082656,30.18064683253384,26.78697517231957,1.1023643728246881,2.8993982987367417,6.386438426685601,7.10330309332177,29.402519063400025,0.889999389648434,-3.7748687318136547,-2.3055009841918945,-6.638087627536628,2.0270856591528386,-4.4717943058642575,-0.13920766251952799,-1.452662818189328,29.999948648313563,-6.889617191986915,2.166293321672366,3,1.0350008010864258,4.670001029968255,7.45250129699707,8.230001449584961,0.4400005340576172,0,0.03569155096198018,-1.914291786670881,31.239999771118164,1.695650972055982,30.96999931335449,1.1818166054966333,31.63999938964844,0.03569155096198018
4217,2022-03-29,32.610000610351555,32.72999954223633,31.790000915527344,31.8700008392334,338000.0,0.03919698796941917,-1.088886722516684,3.3636458215929554,37.12919411332021,27.91734805787511,-0.19694551888061795,1.3121625141512752,4.90587776060503,5.862034443639587,31.336411825507138,1.3500003814697266,-3.4624275589208224,-0.805999565124516,-4.6517872521151205,3.039788121866085,-2.728893408619818,1.1168942783707863,-2.596611003781099,94.36624510961852,56.32049484772884,1.9228938434953007,3,-0.19500064849852805,3.1299982070922923,6.364999771118171,7.000000000000007,-1.7600002288818253,1,0.0015332485778820626,3.045446860898084,31.3799991607666,-1.914291786670881,31.239999771118164,1.695650972055982,30.96999931335449,0.0015332485778820626
4218,2022-03-30,32.59000015258789,32.689998626708984,32.209999084472656,32.380001068115234,294200.0,-0.000613322827026086,1.3414838385530061,0.2837826343585792,42.45076266789984,30.24275584017092,-0.32037301875108426,0.9840988731934388,4.714408972091746,5.884588120709559,33.361822321123405,0.4799995422363281,-2.9025001939790656,-0.5729999542236328,-3.873022979387457,2.7270230709401915,-2.223011466805545,1.0770115583582793,-2.4922783473041186,93.42725611224884,51.453259038490295,1.6500115125819124,3,-0.17500019073486328,2.869999885559082,6.385000228881836,7.020000457763672,-2.049999237060547,2,0.025467873963526344,-1.088886722516684,32.610000610351555,3.045446860898084,31.3799991607666,-1.914291786670881,31.239999771118164,0.025467873963526344
4219,2022-03-31,32.259998321533196,32.900001525878906,31.96999931335449,32.439998626708984,278300.0,-0.010125861598944796,-1.447379648545128,-0.857148047229825,47.201930551204825,32.786530457934155,-0.14165590338932788,1.0306423971390544,4.837641963654804,6.21892258420548,34.93499565423264,0.9300022125244176,-2.584120335523835,-0.6895017623901438,-3.6020990409873903,2.2230955162071027,-2.145800401688767,0.7667968769084794,-2.0796309615103716,72.173787569566,24.041827366697575,1.456298639298623,3,0.15500164031983132,2.620001792907722,6.627501487731941,7.3500022888183665,2.7000007629394602,3,-0.023558535681197035,1.3414838385530061,32.59000015258789,-1.088886722516684,32.610000610351555,3.045446860898084,31.3799991607666,-0.023558535681197035
4220,2022-04-01,33.52000045776367,33.529998779296875,32.34000015258789,32.610000610351555,392300.0,0.03905772479192726,1.5591464890296276,-5.055546136565771,62.83617869278625,36.81447594385357,-1.5295897259702116,-0.4551030612185798,3.4183228557428933,4.94683283871386,36.08340048586571,1.270000457763679,-2.3575180659552544,0.699000358581543,-1.8319779787142565,3.2299786958773424,-0.5664888100663603,1.9644895272294427,-3.2586404540965788,99.65876017063293,46.82761265628805,1.2654891686478997,4,-1.455000877380371,1.359999656677246,5.16249942779541,6.090000152587891,3.9399986267089844,4,-0.06772077645476016,-1.447379648545128,32.259998321533196,1.3414838385530061,32.59000015258789,-1.088886722516684,32.610000610351555,-0.06772077645476016
4221,2022-04-04,32.790000915527344,33.459999084472656,32.31999969482422,33.43000030517578,311700.0,-0.0217780290055829,2.2571553133514985,-0.7032961505086908,49.12282643556802,39.631094242585974,-0.9391065339428337,0.1444760382491097,3.9807841880024455,5.6616545453012534,36.52707302838421,1.2000007629394531,-2.0680446064220703,0.05650081634521342,-2.3417733888689796,2.4547750215594064,-1.142636286261883,1.25563791895231,-2.449268121088867,57.4713349264464,3.820431587971271,1.199137102607097,4,-0.725001335144043,1.9299993515014648,6.284999847412109,6.819999694824219,4.05999755859375,0,-0.03537669174664271,1.5591464890296276,33.52000045776367,-1.447379648545128,32.259998321533196,1.3414838385530061,32.59000015258789,-0.03537669174664271
4222,2022-04-05,32.40999984741211,33.279998779296875,32.200000762939446,32.810001373291016,326200.0,-0.011588931305436145,-1.6341424836479401,0.6250029802350809,44.07007829891371,41.46685815961372,-0.4566282242255397,0.32868002985081546,4.175383325759583,6.037526409072456,36.41638806438393,1.079998016357429,-1.8605484209333412,-0.18850021362304403,-2.3117084887746557,1.9347080615285677,-1.2501043511988499,0.8731039239527618,-1.991481718017674,28.205172095480112,-23.035811347394418,1.0616041375758067,4,-0.3450002670288086,1.9999990463256836,7.05000114440918,7.200000762939453,5.479999542236328,1,-0.01820426273883491,2.2571553133514985,32.790000915527344,1.5591464890296276,33.52000045776367,-1.447379648545128,32.259998321533196,-0.01820426273883491
4223,2022-04-06,32.25,32.759998321533196,31.8799991607666,32.25,230800.0,-0.004936743232502261,-1.3783707155633949,-0.0,44.07007829891371,43.365932711427334,-0.22462150741144882,0.26189316264080276,4.17492549407396,6.222602641675017,37.4170774086606,0.8799991607665945,-1.6984040775378162,-0.1960000991821289,-1.8987095981937543,1.5067093998294965,-1.0473548486879452,0.6553546503236838,-1.7552522423487282,22.42429847123082,-25.171419747563917,0.8513547495058129,4,-0.18500041961669922,1.5950002670288086,7.08750057220459,7.3600006103515625,6.560001373291016,2,-0.04341084088465952,-1.6341424836479401,32.40999984741211,2.2571553133514985,32.790000915527344,1.5591464890296276,33.52000045776367,-0.04341084088465952
4224,2022-04-07,33.220001220703125,33.259998321533196,32.15999984741211,32.15999984741211,488100.0,0.030077557231104723,-1.0754661302105504,100.0,49.45188746048237,45.16817592795809,-0.9408345421279094,-0.8086363217751185,3.0646802479089814,5.257227076599349,37.49070893983328,1.0999984741210866,-1.3045936235955011,0.8115011215209975,-0.779239626044486,2.4022418690864775,0.016130747738259288,1.6068714953037393,-2.650548427360153,81.21226483252897,35.5511467010473,0.7953703737827408,4,-1.1550016403198242,0.4199991226196289,6.112499237060547,6.3899993896484375,4.239997863769531,3,-0.08067429881686972,-1.3783707155633949,32.25,-1.6341424836479401,32.40999984741211,2.2571553133514985,32.790000915527344,-0.08067429881686972
4225,2022-04-08,33.40999984741211,33.84000015258789,33.09999847412109,33.52000045776367,330800.0,0.005719404567347652,-1.0273925357691345,-0.10377402626379677,52.2113050899007,47.616026845443294,-0.8835640603375197,-0.9953222095829162,2.7608337270242487,5.044744038284932,37.168503984809234,0.740001678466804,-0.9806171518016313,0.9669998168945284,-0.6810823533926182,2.615081987181675,0.14295873175095153,1.7910409020381017,-2.7673361190912686,78.0612200213117,32.716899161884896,0.8240410851435741,4,-0.5949993133544922,-0.32000064849853516,5.685001373291016,6.200000762939453,4.75,4,0.046393272796755314,-1.0754661302105504,33.220001220703125,-1.3783707155633949,32.25,-1.6341424836479401,32.40999984741211,0.046393272796755314
4226,2022-04-11,33.61999893188477,34.189998626708984,32.759998321533196,32.889999389648445,596500.0,0.006285515876436998,-1.8888846075299,-6.636322652240255,66.07405142661122,50.832122102475616,-0.8296508107418035,-1.0878255247053303,2.3945256131197326,4.797924962295845,35.756164293214894,1.4300003051757884,-0.5629465440122914,1.0669989585876536,-0.5872541404420772,2.7212520576173844,0.23987240907278817,1.894125508102519,-2.9055884872856232,75.32468283096873,24.964800048195677,0.8271265495148662,4,-0.5850000381469798,-0.5299997329711985,5.1800012588500906,5.99000167846679,3.370002746582024,0,0.11421773571045768,-1.0273925357691345,33.40999984741211,-1.0754661302105504,33.220001220703125,-1.3783707155633949,32.25,0.11421773571045768
4227,2022-04-12,33.779998779296875,34.31999969482422,33.290000915527344,34.0,393600.0,0.004759067593555377,1.3953442983623427,-0.30137172419198915,65.92260257525928,53.440104314404444,-0.9009808254450675,-1.2438664844897573,2.121019112374313,4.606771193566871,34.228679008581345,1.029998779296875,-0.247407475483314,1.1839987754821806,-0.5530578148852854,2.921055365849643,0.31547048029845115,2.0525270706659136,-2.9952765527449827,77.86881978138976,22.69837431742107,0.8685282951837314,4,-0.6799993515014648,-0.6899995803833008,4.465002059936523,5.740001678466797,2.970001220703125,1,0.09088217305400748,-1.8888846075299,33.61999893188477,-1.0273925357691345,33.40999984741211,-1.0754661302105504,33.220001220703125,0.09088217305400748
4228,2022-04-13,34.610000610351555,35.61999893188477,33.799999237060554,33.799999237060554,625900.0,0.024570807017416874,-3.4938187880586837,-3.6818039950061774,76.4534716899009,56.69027555203734,-1.58052107688939,-2.076363006738511,1.2199543993911348,3.7621009421314753,32.57180131815812,1.8400001525878977,0.13115796237102018,1.94800062179565,0.011105232445046909,3.8848960111462567,0.9795529271203449,2.9164483164709516,-3.6838672850687715,70.80928934155627,9.133962545782829,0.9684476946753032,4,-0.8600015640258718,-1.5200014114379812,2.660000801086433,4.225000381469734,2.0900001525878977,2,0.0947702606603209,1.3953442983623427,33.779998779296875,-1.8888846075299,33.61999893188477,-1.0273925357691345,33.40999984741211,0.0947702606603209
4229,2022-04-14,33.720001220703125,35.33000183105469,33.56999969482422,34.93000030517578,553300.0,-0.02571509315091547,-1.3311253593641843,-1.4938234975534437,66.53333038330305,57.10107018431699,-0.5158923998883935,-1.2014973386217918,2.025472002301541,4.63993162133972,30.930700673156164,1.7600021362304688,0.35300380627302275,1.028501224517825,-0.9557984343500365,3.0128008833856903,0.036351395083890736,2.020651053951756,-2.5122359590242205,33.566527772590824,-32.6598467554871,0.9921498294339323,4,0.029997825622558594,-1.175002098083496,3.5500001907348633,5.114999771118164,7.259998321533203,3,0.15094899075693902,-3.4938187880586837,34.610000610351555,1.3953442983623427,33.779998779296875,-1.8888846075299,33.61999893188477,0.15094899075693902
4230,2022-04-18,33.209999084472656,34.31999969482422,33.06999969482422,33.650001525878906,230200.0,-0.01512461796464415,-2.4722163353537066,0.36363865646891175,61.626416483546066,58.49035796742566,-0.060891801979231275,-0.7371661489631123,2.4649235990873137,5.120624762505585,29.317925877512035,1.25,0.4942661838504421,0.5234992027282743,-1.4547329546366115,2.5017313600931637,-0.46561687595416856,1.5126152814107172,-1.7374998025814001,15.73428905262164,-52.79941455909702,0.989116078682444,4,0.5399999618530273,-0.6649999618530273,3.9800024032592773,5.625001907348633,7.1599998474121165,0,0.12797350548519248,-1.3311253593641843,33.720001220703125,-3.4938187880586837,34.610000610351555,1.3953442983623427,33.779998779296875,0.12797350548519248
4231,2022-04-19,34.02000045776367,34.400001525878906,32.939998626708984,32.939998626708984,247300.0,0.024390285926557898,-1.7037044886195059,-2.454535996670828,59.46307556420339,60.200690996902296,-0.7577553984500014,-1.5502537594713104,1.6219883251461908,4.282852870271007,28.23995426979206,1.4600028991699219,0.634486165097286,1.2850005149841337,-0.7765629495316304,3.346563979499898,0.2542187827262552,2.3157822472420158,-2.298651196872804,40.29857119676139,-23.936108406721743,1.0307817322578818,4,-0.2700014114379883,-1.475001335144043,2.804999351501465,4.604999542236328,6.8899993896484375,1,0.12169310211469009,-2.4722163353537066,33.209999084472656,-1.3311253593641843,33.720001220703125,-3.4938187880586837,34.610000610351555,0.12169310211469009
4232,2022-04-20,34.139999389648445,34.700000762939446,33.950000762939446,34.139999389648445,199300.0,0.003527305416522575,-2.9473969522353345,0.0,60.264886274125445,62.00011410525916,-0.6778275806586436,-1.537205078184165,1.4684813186376715,4.1332638845088,26.43851838252852,0.75,0.5298424690468408,1.2704995155334515,-0.7890714430837278,3.330070474150631,0.24071403622485832,2.300284994842041,-2.184731148497942,44.776142772146024,-15.114600315551279,1.02978547930859,4,-0.2500000000000071,-1.0299997329711914,0.8075008392333913,2.890000343322747,6.600002288818352,2,0.08347985763826626,-1.7037044886195059,34.02000045776367,-2.4722163353537066,33.209999084472656,-1.3311253593641843,33.720001220703125,0.08347985763826626
4233,2022-04-21,34.189998626708984,34.61999893188477,33.990001678466804,34.080001831054695,264300.0,0.0014645353823790064,-3.344852080346433,100.0,63.27372194598776,63.53587349253753,-0.4734908652214216,-1.4612907091791385,1.398726454456039,4.056219673983151,24.539730661467793,0.6299972534179688,0.6218067183866864,1.1929987907409654,-0.8618094468658342,3.247807028347765,0.16559467193756916,2.220402909544365,-2.0148465441144268,52.30118510833566,-5.786501324001193,1.027404118803399,4,0.0,-1.0799989700317312,0.6550016403198242,2.840001106262207,7.200000762939453,3,0.07487573782150325,-2.9473969522353345,34.139999389648445,-1.7037044886195059,34.02000045776367,-2.4722163353537066,33.209999084472656,0.07487573782150325
4234,2022-04-22,34.080001831054695,34.470001220703125,33.790000915527344,34.15999984741211,215900.0,-0.0032172214118886266,-1.0606074617807704,-0.7272758800069185,54.575175416889834,63.79852575109189,-0.25554754940356617,-1.166142763007997,1.4892163289382765,4.142249091440142,22.44929088514141,0.6800003051757812,0.7986309746848121,0.9275018692016701,-0.9439558605700071,2.7989595989733473,-0.008226995684168514,1.8632307340875087,-1.6981589375027255,64.77283071868008,11.450227507689434,0.9357288648858382,4,0.10999679565428977,-0.9700021743774414,0.48999786376952414,2.949997901916497,7.039997100830078,4,0.07687789880038509,-3.344852080346433,34.189998626708984,-2.9473969522353345,34.139999389648445,-1.7037044886195059,34.02000045776367,0.07687789880038509
4235,2022-04-25,33.549999237060554,33.97999954223633,32.61999893188477,33.970001220703125,369900.0,-0.015551718471775056,5.181840250383606,5.250154975919504,56.41890259186692,62.7257314361203,0.33123531994920086,-0.4787534474979154,2.020553441575906,4.6693887645055625,20.642460032395345,1.4600028991699219,0.9912042736764874,0.28199930191041034,-1.3640310412662515,1.9280296450870722,-0.5410158696779206,1.1050144734987413,-0.9738669812086158,44.7115137732461,-7.752265951070868,0.8230151715883302,4,0.5699996948242188,-0.4399995803833008,1.0200004577636648,3.4800004959106374,7.580001831054673,0,0.2214605208386511,-1.0606074617807704,34.080001831054695,-3.344852080346433,34.189998626708984,-2.9473969522353345,34.139999389648445,0.2214605208386511
4236,2022-04-26,32.5,33.40999984741211,32.470001220703125,33.130001068115234,221400.0,-0.03129655025150302,-1.7246391233918807,1.4999954587152051,50.682853949195646,61.03242603322433,1.3473426947099227,0.6950934532445316,3.0442394419210714,5.702726097280902,18.72170149430198,1.079998016357429,1.0470148148310514,-0.8239999771118178,-2.262733511048431,0.6147335568247954,-1.5433667440801244,-0.10463321014351123,3.1199989318847727,1.3452370159139666,-51.94868049038726,0.7193667669683059,4,1.5450000762939453,0.6099996566772532,2.0699996948242188,4.529999732971191,8.0,1,0.24215381328876218,5.181840250383606,33.549999237060554,-1.0606074617807704,34.080001831054695,-3.344852080346433,34.189998626708984,0.24215381328876218
4237,2022-04-27,32.65999984741211,32.950000762939446,31.86000061035156,32.439998626708984,353300.0,0.004923072228064873,1.724989986457916,-0.34920769477629565,53.110772670097006,58.43879280880168,1.130665011835859,0.5681614141501967,2.766397800861,5.4993620666540295,17.86508460206811,1.090000152587887,1.0664022786315286,-0.6665000915527344,-2.1001746816053526,0.7671744984998838,-1.3833373865790435,0.05033720347357473,2.8969991302490286,28.985497230887475,-27.047760478931636,0.7168372950263084,4,0.9350013732910156,0.4499998092651438,1.9099998474121094,4.369999885559082,7.3899993896484375,2,0.2526025731336219,-1.7246391233918807,32.5,5.181840250383606,33.549999237060554,-1.0606074617807704,34.080001831054695,0.2526025731336219
4238,2022-04-28,33.419998168945305,33.779998779296875,32.31999969482422,32.880001068115234,256000.0,0.023270003829881203,1.3174619513716277,2.4545186572339808,51.567374877277864,56.775908863687775,0.20574987805453304,-0.13330175527344323,1.8130749409623164,4.718021568428277,16.68202249847875,1.4599990844726562,0.9749439886411082,0.05199832916259339,-1.3393375371782312,1.443334195503418,-0.6436696040078189,0.7476662623330057,1.989120874023449,59.7700074247728,6.635795466447348,0.6956679331704123,4,-0.1399974822998047,-0.3099985122680522,0.8125019073486399,3.610001564025886,6.950000762939467,3,0.21903063765944242,1.724989986457916,32.65999984741211,-1.7246391233918807,32.5,5.181840250383606,33.549999237060554,0.21903063765944242
4239,2022-04-29,31.5,34.040000915527344,31.29999923706055,33.43000030517578,316700.0,-0.05745057672472931,-1.351930922926808,-3.5740938279280194,38.22441059140998,54.17568598678375,1.9866406790289375,1.8201604733148287,3.525380088255311,6.579269725528796,15.563809147156205,2.7400016784667933,0.8193846185125437,-1.8299999237060547,-3.3810945969942097,-0.2789052504178997,-2.6055472603501286,-1.0544525870619808,3.7671543056640644,7.299293446103391,-40.91867769438848,0.7755473366440774,4,1.5,1.6099996566772532,2.5399999618530273,5.529999732971191,7.549999237060547,4,0.31396823459201384,1.3174619513716277,33.419998168945305,1.724989986457916,32.65999984741211,-1.7246391233918807,32.5,0.31396823459201384
4240,2022-05-02,31.25,31.76000022888184,30.739999771118164,31.479999542236328,341700.0,-0.007936507936507908,1.5822766473195604,0.11917072842917512,35.46012516891146,51.50869149841798,2.156115234644858,1.9935905072420184,3.511498332723434,6.763200406751018,15.025335001080919,1.0200004577636754,0.4836847830478064,-1.9664999008178725,-3.7706269900453933,-0.16237281159035177,-2.868563445431633,-1.0644363562041121,3.779125001547854,15.454547030866092,-28.122825012492168,0.9020635446137599,5,1.4700002670288086,1.8599996566772532,2.7899999618530273,5.779999732971191,7.8300018310546875,0,0.3158399658203128,-1.351930922926808,31.5,1.3174619513716277,33.419998168945305,1.724989986457916,32.65999984741211,0.3158399658203128
4241,2022-05-03,31.6299991607666,31.8799991607666,30.989999771118164,31.1200008392334,236400.0,0.012159973144531211,-1.3116853520666234,-2.217388419882905,37.156509063099485,48.94109403052621,1.5661378702585012,1.6044943218504315,2.9110806122859287,6.320267545523507,14.40682377332394,0.8899993896484375,0.27488880311396713,-1.5285006523132338,-3.460418550867267,0.40341724624079944,-2.4944596015902505,-0.5625417030362172,3.0559958223468797,26.96966912136571,-11.76320166171418,0.9659589492770172,5,1.0500001907348633,1.4800004959106516,2.635000705718994,5.080000877380371,6.270002365112305,1,0.30034783937434595,1.5822766473195604,31.25,-1.351930922926808,31.5,1.3174619513716277,33.419998168945305,0.30034783937434595
4242,2022-05-04,31.81999969482422,31.88999938964844,30.61000061035156,31.79999923706055,263500.0,0.006006972465977478,14.999999999999378,0.039216712916899675,31.953412305341757,45.46105962600999,1.1314176250156578,1.4419559472219845,2.4722121507647046,6.080253656906777,13.773712057942456,1.279998779296882,0.1372201816710401,-1.3090001106262221,-3.305965308174578,0.6879650869221372,-2.3074827094004036,-0.3105175118520407,2.550315671329635,35.27693809959146,0.5766704271112246,0.9984825987741793,5,0.720001220703125,1.2950000762939453,2.4125003814697266,4.890000343322754,7.170001983642578,2,0.2727844245261779,-1.3116853520666234,31.6299991607666,1.5822766473195604,31.25,-1.351930922926808,31.5,0.2727844245261779
4243,2022-05-05,30.85000038146973,31.489999771118164,30.57999992370605,31.489999771118164,217300.0,-0.03048395105774515,1.8437522351763218,-31.99923707801428,31.62610475477122,42.911162885774594,1.763237274167448,2.4260793994519894,3.201764156340868,6.980199908318557,12.945532649220985,1.2399997711181676,-0.07295772276239632,-2.208999443054193,-4.4221458230190756,0.004146936910689902,-3.315572633036634,-1.1024262530717515,3.1442835091038965,7.803479201361581,-25.923196217784593,1.1065731899824411,5,1.460000038146969,2.24999904632568,3.2274990081787074,5.8599996566772425,7.789999008178707,3,0.29821713911928693,14.999999999999378,31.81999969482422,-1.3116853520666234,31.6299991607666,1.5822766473195604,31.25,0.29821713911928693
4244,2022-05-06,30.540000915527344,30.989999771118164,30.059999465942386,30.520000457763672,293900.0,-0.010048604930604443,1.0217438176902713,-0.03125074505877041,32.457288885636146,40.248761362860066,1.6967067816774701,2.6614598333746997,3.303698642588934,7.221464630519762,12.640959844055704,0.9300003051757777,-0.33074756354596957,-2.3849988937377944,-4.865486716860623,0.09548892938503428,-3.6252428052992087,-1.14475498217638,3.044568899022174,26.22958850254346,-9.369290121945443,1.2402439115614146,5,1.5099992752075195,2.2999982833862376,3.3974990844726562,6.169999122619629,8.399997711181634,4,0.3218728789022267,1.8437522351763218,30.85000038146973,14.999999999999378,31.81999969482422,-1.3116853520666234,31.6299991607666,0.3218728789022267
4245,2022-05-09,34.959999084472656,36.34000015258789,31.1200008392334,31.309999465942386,1154300.0,0.1447281609837172,-1.5905723896162534,182.49580392904807,54.188946003624984,40.63832714668554,-2.7963113656092915,-1.7248987986828297,-1.3046957740554888,2.744323575502662,12.4333080099672,5.799999237060547,-0.5284028813811616,1.9574993133544893,-0.6787566591419889,4.593755285850968,0.6393713271062538,3.2756272996027285,-4.89999961853027,78.02546310146394,41.243908204187875,1.318127986248239,5,-1.7599992752075195,-1.7599992752075195,-1.3124990463256836,1.5749998092651367,4.780002593994141,0,0.11699085411030374,1.0217438176902713,30.540000915527344,1.8437522351763218,30.85000038146973,14.999999999999378,31.81999969482422,0.11699085411030374
4246,2022-05-10,37.459999084472656,38.16999816894531,35.33000183105469,35.33000183105469,1118000.0,0.07151029935553876,-1.6666666666666667,0.5835609523366596,62.20588944775487,41.648895677536416,-5.049783834511523,-4.134440098168085,-3.9408462671998166,0.1909189761682768,12.789018716351015,3.2099990844726562,-0.5800675160548039,4.2654993057251005,0.9643836655720435,7.5666149458781575,2.614941485648572,5.916057125801629,-7.39999961853027,91.24538596769736,53.18347381534811,1.6505578200765287,5,-3.3450002670288086,-3.3450002670288086,-3.987499237060547,-1.3350000381469727,1.1599998474121165,1,0.04324620358182374,-1.5905723896162534,34.959999084472656,1.0217438176902713,30.540000915527344,1.8437522351763218,30.85000038146973,0.04324620358182374
4247,2022-05-11,36.849998474121094,38.540000915527344,36.27000045776367,37.459999084472656,802400.0,-0.016284052996798137,-1.564977133325,-0.286385632363002,59.39265999040399,42.5183718012171,-4.227494129414488,-3.460048657441064,-3.4365941372361988,0.7405515977115869,13.326211084601727,2.270000457763672,-0.6186848337890751,3.5019987106323214,-0.17756356187043565,7.181560983135075,1.6622175743809464,5.3417798468837,-6.46559906005859,80.07072933355495,42.000243972287095,1.8397811362513772,5,-2.5499982833862305,-2.5499982833862305,-3.457498550415039,-0.7999982833862376,2.170001983642578,2,0.028493978161090228,-1.6666666666666667,37.459999084472656,-1.5905723896162534,34.959999084472656,1.0217438176902713,30.540000915527344,0.028493978161090228
4248,2022-05-12,37.88999938964844,38.47000122070313,36.97000122070313,37.0,506600.0,0.02822254975825067,-2.157904881222039,-1.4590139330114815,62.62424944738698,45.229465007436765,-5.103424056048574,-4.470948857059689,-4.56115571304138,-0.3548616147517407,14.797892910425482,1.6200027465820384,-0.5018623602551031,4.377999687194823,0.20262594851770643,8.55337342587194,2.290312817856261,6.465686556533381,-7.016263885498045,92.33488897680886,55.26093623691574,2.0876868693385586,5,-3.589999198913574,-3.589999198913574,-4.652500152587891,-1.8399991989135813,1.2900009155273438,3,0.029031467578193748,-1.564977133325,36.849998474121094,-1.6666666666666667,37.459999084472656,-1.5905723896162534,34.959999084472656,0.029031467578193748
4249,2022-05-13,38.810001373291016,40.18000030517578,37.810001373291016,37.810001373291016,787000.0,0.0242808656231841,-3.7399978637695312,1.1235962761671268,66.9896756717861,48.732748396645064,-5.450650086755672,-5.259738334188569,-5.520664750990768,-1.3109585823587153,16.530118076518733,2.3699989318847656,-0.37462198841501504,5.043501663208005,0.241299431146075,9.845703895269935,2.64240054717704,7.44460277923897,-7.476289944458006,84.87859809446176,46.756076272765696,2.401101116030966,5,-3.6900014877319336,-3.6900014877319336,-5.855001449584961,-2.7600011825561594,0.8299980163574219,4,-0.004380365308607637,-2.157904881222039,37.88999938964844,-1.564977133325,36.849998474121094,-1.6666666666666667,37.459999084472656,-0.004380365308607637
4250,2022-05-16,37.459999084472656,39.11000061035156,37.290000915527344,38.2400016784668,477000.0,-0.03478490700975412,-2.2500025544872124,-0.7800025939941406,65.71609463931046,51.90603568289072,-3.4946187743142545,-3.7682094347282202,-4.212486569889151,-0.004788923391210176,17.86031348095119,1.8199996948242188,-0.30724587065006403,3.480999374389647,-1.5863276382319071,8.548326387011198,0.9473358680788735,6.0146628807004205,-5.418584545532227,43.917482959702625,1.0956706774964573,2.5336635063107753,5,-2.339999198913574,-2.339999198913574,-4.607499122619629,-1.4099988937378,2.0300025939941406,0,0.039508798142223966,-3.7399978637695312,38.810001373291016,-2.157904881222039,37.88999938964844,-1.564977133325,36.849998474121094,0.039508798142223966
4251,2022-05-17,38.15999984741211,38.77999877929688,36.9900016784668,37.93999862670898,361600.0,0.0186866198624549,1.4520523606720002,-0.2820519090540162,66.85049051117413,55.7834888168721,-3.543572719015451,-4.365995921079879,-4.897070939912389,-0.7229621611177777,19.092260961671602,1.7899971008300852,0.0778140161568146,3.9740001678466825,-1.4275915242913584,9.37559185998472,1.273204321777662,6.674796013915703,-5.467498447172851,48.337582184289886,3.610017327472221,2.700795846069019,5,-3.0399999618530273,-3.0399999618530273,-5.207499980926514,-2.109999656677253,2.4399986267089844,1,0.04140466030850454,-2.2500025544872124,37.459999084472656,-3.7399978637695312,38.810001373291016,-2.157904881222039,37.88999938964844,0.04140466030850454
4252,2022-05-18,36.9900016784668,38.40999984741211,36.810001373291016,37.97999954223633,546800.0,-0.030660329497476657,-1.3703707889933143,-4.499965321126225,60.6694668475893,59.010529049407445,-1.7467791807733732,-3.132120599384166,-3.743309611558111,0.41101789420812196,20.594716151494296,1.5999984741210938,0.524874300079837,2.661501884460449,-2.883450326839224,8.206454095760119,-0.11097422118938738,5.433977990110286,-3.698500365832615,5.34125703936384,-35.935133626764824,2.772476105649835,5,-1.8700017929077148,-1.8700017929077148,-3.9275026321411133,-0.9400014877319407,4.549999237060547,2,0.044065887522434455,1.4520523606720002,38.15999984741211,-2.2500025544872124,37.459999084472656,-3.7399978637695312,38.810001373291016,0.044065887522434455
4253,2022-05-19,36.75,37.310001373291016,36.09000015258789,36.93000030517578,703400.0,-0.006488285146699857,1.5957405363288097,0.1818188824068865,67.44185692835062,62.89770327637571,-0.650228242975885,-2.8358941946212326,-3.5287935433712505,0.6119627968656971,21.994038202521203,1.220001220703125,0.9685410761245237,2.2935001373291044,-3.355210040444746,7.942210315102951,-0.5308549515578207,5.1178552262160295,-2.90741876796249,16.136914982619345,-28.22132341017432,2.8243550888869233,5,-1.0999994277954102,-1.630000114440918,-3.655000686645508,-0.6999998092651438,3.700000762939453,3,0.061768719939147454,-1.3703707889933143,36.9900016784668,1.4520523606720002,38.15999984741211,-2.2500025544872124,37.459999084472656,0.061768719939147454
4254,2022-05-20,36.70000076293945,37.31999969482422,35.81999969482422,37.0,362400.0,-0.0013605234574298741,2.191494024308585,1.666659602424448,68.35016809069165,64.4711723971609,0.40840657907151723,-2.7189490610157208,-3.4625099990556976,0.60672984913883,23.23783330888472,1.5,1.4822669329742268,2.1125009536743136,-3.620340309302918,7.845342216651549,-0.7539196778143022,4.978921585162929,-2.3504260050508847,26.74774538700035,-20.388113621790062,2.866420631488617,5,1.0550003051757812,-1.580000877380371,-3.280001640319824,-0.650000572204597,4.430000305175774,4,0.0675749180022005,1.5957405363288097,36.75,-1.3703707889933143,36.9900016784668,1.4520523606720002,38.15999984741211,0.0675749180022005
4255,2022-05-23,40.97999954223633,42.72999954223633,38.58000183105469,38.810001373291016,1333000.0,0.11662121771994416,-2.1558950913642705,-7.233345625166893,74.93333181423627,65.88533266010327,-3.2719307454570696,-6.7603784570532355,-7.635857362829128,-3.695391878363381,24.3598221657961,6.029998779296875,2.239477988359411,6.0209997177123995,-0.3555754671310112,12.39757490255581,2.8327121252906977,9.209287310134105,-6.163990740564785,74.67438439010387,23.95542443632022,3.1882875924217045,5,-1.7049999237060547,-4.585000038146973,-7.832500457763672,-4.929999351501472,0.8400001525878906,0,-0.03269888158995249,2.191494024308585,36.70000076293945,1.5957405363288097,36.75,-1.3703707889933143,36.9900016784668,-0.03269888158995249
4256,2022-05-24,40.36999893188477,41.31999969482422,40.27999877929688,40.79999923706055,559300.0,-0.014885324967435776,-2.4098356555019698,-0.19815698986730843,72.3004651860655,67.319533237399,-2.4649531280073163,-5.829424215603872,-6.882185341867192,-3.110327946606567,25.43910659500339,1.0400009155273366,3.074742821095384,5.0174991607666115,-1.6832276609456969,11.718225982478923,1.6671357499104573,8.367862571622766,-4.762591056156751,65.84658954463785,12.630100206300213,3.350363410856156,5,-1.0949993133544993,-3.9749994277954173,-7.2224998474121165,-4.3199987411499166,2.6000022888183594,1,-0.021798297664133548,-2.1558950913642705,40.97999954223633,2.191494024308585,36.70000076293945,1.5957405363288097,36.75,-0.021798297664133548
4257,2022-05-25,40.90999984741211,41.13000106811523,39.66999816894531,40.18000030517578,499500.0,0.013376292539379664,1.4957272202641774,-1.6976721491811995,76.84097529617587,68.89916944281998,-2.6468194537496146,-6.028763311788765,-7.317634615870219,-3.681320188136823,26.023029438876083,1.4600028991699148,3.4320632826481727,5.145000076293947,-1.8663725045487993,12.156372657136693,1.6393137858725737,8.65068636671532,-4.590332805033256,73.6613641821449,14.093174697495428,3.5056862904213735,5,-1.635000228881836,-4.515000343322754,-7.762500762939453,-4.859999656677253,1.9000015258789062,2,-0.007577642983311428,-2.4098356555019698,40.36999893188477,-2.1558950913642705,40.97999954223633,2.191494024308585,36.70000076293945,-0.007577642983311428
4258,2022-05-26,40.7400016784668,41.38999938964844,40.61000061035156,41.209999084472656,273400.0,-0.00415541846930767,-1.1369842970240116,-0.6438324667520184,77.41935351554051,70.05802253657046,-2.268601465020602,-5.567710250062852,-7.05483268996592,-3.5747524585068575,27.46936181729631,0.779998779296875,3.4775342481421703,4.60900173187256,-2.646912441952189,11.864915905697309,0.9810446449601855,8.236958818784935,-3.7793013861021976,71.20118802151909,7.109546973044189,3.6279570869123754,5,-1.4650020599365234,-4.345002174377441,-7.240002155303955,-4.690001487731941,1.9499969482421804,3,0.01963670113159055,1.4957272202641774,40.90999984741211,-2.4098356555019698,40.36999893188477,-2.1558950913642705,40.97999954223633,0.01963670113159055
4259,2022-05-27,41.38999938964844,41.47999954223633,40.54999923706055,41.0,282400.0,0.015954778704027284,2.2631607126126005,-0.8297905151493016,71.67902734749188,70.7205706152573,-2.809598887582446,-5.732702664240534,-7.597402139107693,-4.28217077072793,28.33311205940835,0.9300003051757812,3.6436854074922493,4.7644994735717745,-2.51054351932563,12.039542466469175,1.126977977123076,8.402020970020473,-3.8523691722966618,67.71082188846921,5.159402498297176,3.637521496448701,5,-2.114999771118164,-4.994999885559082,-7.740000247955322,-5.339999198913581,0.5800018310546946,4,-0.022710766865680965,-1.1369842970240116,40.7400016784668,1.4957272202641774,40.90999984741211,-2.4098356555019698,40.36999893188477,-0.022710766865680965
4260,2022-05-31,41.11999893188477,41.56999969482422,40.36000061035156,41.0099983215332,465800.0,-0.006523325966300675,1.3960327232348564,0.28205328846983313,64.52380628001998,70.46205014512906,-2.1968521805233294,-4.938555797638976,-7.226698745804512,-4.075735685957149,28.860402242293354,1.2099990844726562,3.6726654784025925,4.000999069213876,-3.07502967451682,11.077027812944575,0.4629846973485243,7.539013441079227,-3.063131782044543,76.31576833964469,16.67541691063188,3.5380143718653496,5,-1.8449993133544993,-4.724999427795417,-7.4699997901916575,-5.0699987411499166,0.7700004577636648,1,0.00024324261892672006,2.2631607126126005,41.38999938964844,-1.1369842970240116,40.7400016784668,1.4957272202641774,40.90999984741211,0.00024324261892672006
4261,2022-06-01,41.13000106811523,41.33000183105469,40.11999893188477,41.09000015258789,262700.0,0.00024324261892672006,4.499982660563153,0.3636426688860265,67.83333847257666,71.25803588123877,-1.9458855479591577,-4.427341820014142,-7.125423516064124,-4.150369417347825,29.47004534277574,1.2100028991699148,3.5497945013680408,3.5360011100768958,-3.2584218098057534,10.330424029959545,0.1387896501355712,6.93321257001822,-2.6058206790353893,76.8421961395291,18.968804661647276,3.397211459941325,6,-1.8550014495849538,-4.735001564025872,-7.515001773834214,-5.080000877380371,0.770000457763679,2,0.016776042032342398,1.3960327232348564,41.11999893188477,2.2631607126126005,41.38999938964844,-1.1369842970240116,40.7400016784668,0.016776042032342398
4262,2022-06-02,40.5,41.20000076293945,39.310001373291016,41.099998474121094,293300.0,-0.01531731222354904,3.724980449751092,-14.99961853900705,61.25970542252946,70.57113015836975,-0.8556073608834893,-3.281983836014554,-6.337590826635413,-3.612312194821783,29.67080468093736,1.8899993896484375,3.53883456207474,2.4720000267028794,-3.862841063930105,8.80684111733586,-0.6954205186136093,5.639420572019368,-1.5552376956045109,52.654845597481625,-0.8238973604037199,3.167420545316491,6,-1.2250003814697266,-4.1050004959106445,-6.922500133514404,-4.449999809265144,3.0800018310546875,3,0.0609876844618058,4.499982660563153,41.13000106811523,1.3960327232348564,41.11999893188477,2.2631607126126005,41.38999938964844,0.0609876844618058
4263,2022-06-03,40.04999923706055,40.38000106811523,39.61000061035156,40.31999969482422,178500.0,-0.011111129949122334,2.9486878527344405,0.45000190735348344,55.575528585866024,69.15172576894469,0.12485566883335508,-2.2212893667918294,-5.737858505175218,-3.244233329075101,29.86394993020629,0.8899993896484375,3.4410360891985974,1.5619993209838867,-3.84659635709059,6.970594999058363,-1.1422985180533516,4.266297160021125,-0.7399978637695312,32.74329262631974,-16.07109364245033,2.704297839037237,6,0.6050014495849609,-3.6549997329711914,-6.697498798370361,-3.9999990463256907,4.400001525878906,4,0.06891391232977817,3.724980449751092,40.5,4.499982660563153,41.13000106811523,1.3960327232348564,41.11999893188477,0.06891391232977817
4264,2022-06-06,40.36999893188477,40.59000015258789,39.91999816894531,40.54999923706055,198000.0,0.007990005016732082,4.1538190674608995,0.6666666666666403,64.42021706345449,67.9836019077467,0.42487193328680917,-1.862586530941165,-5.879721667093129,-3.648798323564833,29.781421942542753,0.6700019836425781,3.5734414991045966,1.3904991149902415,-2.569593876339411,5.350592106319894,-0.5895473806745812,3.370545610655064,-1.059997558593757,46.90258167424856,-2.4266674321157424,1.9800464956648247,6,0.07000160217284446,-3.9749994277954173,-7.174998760223396,-4.3199987411499166,3.8600006103515554,0,0.057468411102479244,2.9486878527344405,40.04999923706055,3.724980449751092,40.5,4.499982660563153,41.13000106811523,0.057468411102479244
4265,2022-06-07,39.04999923706055,40.040000915527344,38.27999877929688,39.77999877929688,519600.0,-0.03269754098957067,1.8159948242345338,4.0555461365661305,54.154992837201824,65.96743831342852,1.6118094463359114,-0.23237768007919613,-4.401955415181092,-2.4116791595142573,30.40916665396737,2.0900001525878906,3.6115769470473467,-0.13400058746337606,-3.6133616099498553,3.345360435023103,-1.8736810987066121,1.60567992377986,3.6800003051757812,25.245891387547665,-23.208756486432,1.739680511243238,6,0.875,-2.6549997329711914,-5.994999408721924,-2.9999990463256907,5.369998931884766,1,0.07477598055549639,4.1538190674608995,40.36999893188477,2.9486878527344405,40.04999923706055,3.724980449751092,40.5,0.07477598055549639
4266,2022-06-08,39.08000183105469,39.849998474121094,38.88999938964844,39.08000183105469,337600.0,0.0007683122811861232,-4.052561837455831,-0.0,60.91953702267974,64.19838961637339,1.5417039817890625,-0.1420751574782102,-4.275103303959142,-2.5317757687192852,30.275555346007177,0.9599990844726562,3.66508182736726,-0.18499813079834126,-3.569504436358635,3.1995081747619523,-1.877251283578488,1.5072550219818055,3.5609976959228504,27.39734617439669,-25.41571958351504,1.692253152780146,6,0.8449974060058594,-2.685002326965332,-6.16500186920166,-3.0300016403198313,4.649997711181641,2,0.07190372126238742,1.8159948242345338,39.04999923706055,4.1538190674608995,40.36999893188477,2.9486878527344405,40.04999923706055,0.07190372126238742
4267,2022-06-09,37.900001525878906,39.41999816894531,37.88000106811523,39.41999816894531,213200.0,-0.030194479270420627,1.0263164499144295,-100.0,55.470986166190116,61.75968213311224,2.5142330919656715,1.1811818798501719,-2.9883786856605496,-1.4577890551582016,29.75468731777658,1.5399971008300852,3.125101677133543,-1.4174985885620117,-4.674444434396619,1.839447257272596,-3.0459715114793156,0.21097433435529211,4.653777986145016,0.7380245210514842,-54.37151727504792,1.6284729229173036,6,1.8249988555908203,-1.5050020217895508,-5.005002021789551,-1.85000133514405,6.489997863769531,3,0.10554089284847956,-4.052561837455831,39.08000183105469,1.8159948242345338,39.04999923706055,4.1538190674608995,40.36999893188477,0.10554089284847956
4268,2022-06-10,38.9900016784668,39.13999938964844,37.5,37.56999969482422,338300.0,0.02875989732727624,-1.1025614691462178,-0.9342138945635424,59.91342125740317,60.45239256754682,1.2850239551514733,0.18742595351461233,-3.956143430797944,-2.6265060902769903,29.12196599418454,1.6399993896484375,2.680702716570025,-0.3824985504150362,-3.574447429023401,2.8094503281933285,-1.9784729897192221,1.2134758888891497,3.37682669580078,48.22011666306595,-10.044207504094302,1.5959744393041828,6,0.5449981689453125,-2.5950021743774414,-6.162501335144043,-2.9400014877319407,5.469997406005859,4,0.11772249179262873,1.0263164499144295,37.900001525878906,-4.052561837455831,39.08000183105469,1.8159948242345338,39.04999923706055,0.11772249179262873
4269,2022-06-13,38.63999938964844,38.93999862670898,37.83000183105469,38.38999938964844,343500.0,-0.008976718998492839,1.6117618547540458,0.17605609208988704,34.64568151109934,57.13260092655564,1.3453989137770677,0.5523588234909624,-3.47481398940576,-2.351668256619945,27.803913285687077,1.1599998474121094,2.06722513119351,-0.7240007400512667,-3.9231539599402367,2.4751524798377034,-2.3235773499957517,0.8755758698932183,3.434819282163083,44.881849556804426,-10.839643732047215,1.599576609944484,6,0.7750015258789062,-2.244999885559082,-5.934999465942383,-2.90000057220459,5.290000915527344,0,0.15036235675633836,-1.1025614691462178,38.9900016784668,1.0263164499144295,37.900001525878906,-4.052561837455831,39.08000183105469,0.15036235675633836
4270,2022-06-14,38.93999862670898,39.27999877929688,38.150001525878906,38.41999816894531,381100.0,0.007763955533107714,-1.1320828729878387,2.080001831054659,40.218883103355644,54.06432810775331,0.7863385578976789,0.388859523475098,-3.6779122246035953,-2.7074883069130706,26.8690363663936,1.1299972534179759,1.4325304596610309,-0.49800148010254475,-3.577963839838702,2.5819608796336126,-2.0379826599706234,1.041979699765534,2.8603309247938498,61.276577094269854,6.553458871403926,1.5399811798680798,6,0.4100017547607493,-2.014998435974114,-6.4949989318847585,-3.4799985885620046,5.220001220703132,1,0.13585005398276873,1.6117618547540458,38.63999938964844,-1.1025614691462178,38.9900016784668,1.0263164499144295,37.900001525878906,0.13585005398276873
4271,2022-06-15,39.7400016784668,40.27999877929688,38.63999938964844,39.22999954223633,403900.0,0.0205445064193992,1.0628970653154355,0.9807724755162809,42.27214638748013,51.95459932608115,-0.2587851300841777,-0.30219843743238783,-4.346186612752085,-3.557470501000836,26.30846734398824,1.6399993896484446,0.9709975317510526,0.22300148010253906,-2.799454776149986,3.245457736355064,-1.2882266480237234,1.7342296082288016,1.8023080999458614,80.57563532575863,27.081178891997652,1.511228128126261,6,-0.6950016021728516,-0.7100009918212891,-6.54000186920166,-4.860001564025879,4.759998321533203,2,0.1177653823053153,-1.1320828729878387,38.93999862670898,1.6117618547540458,38.63999938964844,-1.1025614691462178,38.9900016784668,0.1177653823053153
4272,2022-06-16,38.61999893188477,39.38999938964844,38.209999084472656,39.11999893188477,359800.0,-0.028183258663245114,1.269229358471219,-0.9803880503238739,37.55868670723136,49.95272800623286,0.6330686334690796,0.9973136364940203,-3.092503328194475,-2.499416894237399,25.743603111519555,1.5300025939941406,0.6470747095279421,-0.9785011291503807,-3.794935749085539,1.8379334907847777,-2.3867184391179563,0.429716180817195,2.6797722598231246,40.28774905318639,-10.513892563766625,1.4082173099675788,6,0.4250011444091726,0.6550006866455007,-4.505000114440925,-3.7399988174438548,5.650001525878899,3,0.13231488222887355,1.0628970653154355,39.7400016784668,-1.1320828729878387,38.93999862670898,1.6117618547540458,38.63999938964844,0.13231488222887355
4273,2022-06-17,39.02000045776367,39.95000076293945,38.77000045776367,39.22000122070313,618300.0,0.010357367605949186,-2.3714257687969003,0.40000152587892046,35.671134051528256,46.75838544935217,0.08001085470053226,0.8180356097030668,-3.3462619978576527,-2.944501687010174,25.790375951493203,1.3300018310546804,0.26731711825058113,-0.6919996261596708,-3.190062367738662,1.8060631154193203,-1.9410309969491664,0.5570317446298247,2.051784462441752,48.571433020060525,-0.08753904976683913,1.2490313707894958,6,-0.13000106811523438,0.25499916076660156,-4.720000267028809,-4.300000190734863,4.939998626708984,4,0.13762170345685676,1.269229358471219,38.61999893188477,1.0628970653154355,39.7400016784668,-1.1320828729878387,38.93999862670898,0.13762170345685676
4274,2022-06-21,39.18000030517578,39.75,38.540000915527344,39.63000106811523,444800.0,0.004100457343287234,2.5072507035089755,2.2499952316464924,38.11277551903855,44.975916858445146,-0.29786577285176463,0.8994739097901459,-3.386415388773422,-3.143044570669396,25.973801421669553,1.2099990844726562,0.018845945529477603,-0.6559997558593764,-2.7357199752823504,1.4237204635635976,-1.695859865570867,0.38386035385211414,1.677477519817316,48.35681255663832,3.0642058670689707,1.0398601097114875,6,-0.29000091552734375,0.09499931335449219,-4.880000114440918,-4.770001411437988,4.989997863769531,1,0.13476260179097999,-2.3714257687969003,39.02000045776367,1.269229358471219,38.61999893188477,1.0628970653154355,39.7400016784668,0.13476260179097999
4275,2022-06-22,39.63999938964844,40.33000183105469,39.0,39.0,614500.0,0.011740660563800187,-3.156259685764013,-1.4222184546263947,41.34727298263278,42.801220853995474,-0.7435659613541361,0.35198452409808567,-3.7248769736220524,-3.6258907083068834,24.32108580339935,1.3300018310546875,-0.11453973958536778,-0.12900066375732422,-2.138702047040738,1.8807007195260894,-1.133851355399031,0.8758500278843826,1.0160297658450759,67.45275719483361,25.070692147451098,1.004850691641705,6,-0.7249984741210938,-0.36499977111816406,-4.5199995040893555,-4.814999580383301,3.779998779296875,2,0.10822404090772086,2.5072507035089755,39.18000030517578,-2.3714257687969003,39.02000045776367,1.269229358471219,38.61999893188477,0.10822404090772086
4276,2022-06-23,39.4900016784668,39.97000122070313,39.02000045776367,39.61000061035156,460100.0,-0.003783998826720758,1.2619061675469017,-0.18749850988245953,43.7884548521912,41.50316181910671,-0.591495727583613,0.4560570371180859,-3.459348843282406,-3.520920858900041,22.579055379466944,0.9500007629394602,-0.39369923372294124,-0.23499851226806356,-2.227758778323164,1.7577617537870367,-1.2313786452956137,0.7613816207594866,0.9766657276971031,60.37740262637967,18.497727968247624,0.9963801330275498,6,-0.5750007629394531,-0.21500205993652344,-4.370001792907715,-4.66500186920166,5.509998321533203,3,0.11825773538753181,-3.156259685764013,39.63999938964844,2.5072507035089755,39.18000030517578,-2.3714257687969003,39.02000045776367,0.11825773538753181
4277,2022-06-24,40.599998474121094,41.25,39.5099983215332,39.849998474121094,1119200.0,0.028108299530905212,-1.4335682617255232,-6.250055631496964,53.128549152933694,40.74928714083232,-1.4284363118676495,-0.7150142290759476,-4.443693035517498,-4.648073094163749,21.406634994467588,1.7599983215332031,-0.43101154138261677,0.8904983520507841,-1.0679804769537213,2.8489771810552895,-0.08874106245146862,1.8697377665530368,-3.0999984741210938,76.01469573908025,31.616988088081897,0.9792394145022517,6,-1.05999755859375,-1.3249988555908203,-5.479998588562012,-5.774998664855957,4.069999694824219,4,0.09605915449392954,1.2619061675469017,39.4900016784668,-3.156259685764013,39.63999938964844,2.5072507035089755,39.18000030517578,0.09605915449392954
4278,2022-06-27,41.540000915527344,42.5,40.650001525878906,40.86000061035156,595800.0,0.023152770362920627,-2.3636382552244086,0.9066670735677084,56.2167962487083,43.14607766723332,-2.200039627601818,-1.6780439185437004,-5.271286812064773,-5.582534877707253,20.300041623573208,1.9000015258789062,-0.5201488265470928,1.7905008316040067,-0.28573495997072484,3.8667366231787383,0.752382935816641,2.8286187273913725,-3.965000915527341,75.75759327225963,30.368202077302712,1.038117895787367,6,-1.2150001525878906,-2.2650012969970703,-6.420001029968262,-6.715001106262207,2.9699974060058594,0,0.06571977568772458,-1.4335682617255232,40.599998474121094,1.2619061675469017,39.4900016784668,-3.156259685764013,39.63999938964844,0.06571977568772458
4279,2022-06-28,40.45000076293945,42.45000076293945,40.310001373291016,41.349998474121094,381600.0,-0.02623977199240879,-2.6271283972728066,-1.3235254518731276,57.6252740512715,45.08012110589064,-0.923395092133994,-0.6978563356345688,-4.05053453835982,-4.494074460370413,19.004484278165304,2.1399993896484375,-0.4809857977110852,0.7475006103515653,-1.2116275471840723,2.706628767887203,-0.23206346841625702,1.7270646891193877,-2.6780007629394476,41.42859322684152,-6.239942777875356,0.9795640787678197,6,-0.095001220703125,-1.1750011444091797,-5.065000534057617,-5.625000953674316,3.049999237060547,1,0.08677375167688717,-2.3636382552244086,41.540000915527344,-1.4335682617255232,40.599998474121094,1.2619061675469017,39.4900016784668,0.08677375167688717
4280,2022-06-29,41.13000106811523,41.709999084472656,39.77999877929688,40.349998474121094,370800.0,0.01681088485414306,-1.0104149075036284,-0.8666717529426147,60.427253609698866,47.09735524169272,-1.4081571359013338,-1.4514873987957913,-4.572743825340169,-5.160978003484956,17.626439856528847,1.9300003051757741,-0.5689629445987237,1.4270008087158104,-0.5336554174234962,3.387657034855117,0.4466726956461571,2.4073289217854636,-3.168881068115219,60.63220942252252,9.969911443447657,0.9803281130696544,6,-0.7750015258788991,-1.0150012969970632,-4.692500591278069,-6.3050012588500906,1.549999237060554,2,0.07391191397723418,-2.6271283972728066,40.45000076293945,-2.3636382552244086,41.540000915527344,-1.4335682617255232,40.599998474121094,0.07391191397723418
4281,2022-06-30,41.81999969482422,41.81999969482422,40.63999938964844,40.86000061035156,615900.0,0.016776042032342398,1.4583363135684142,1.2307639639463512,70.98499199077288,50.811389162086215,-1.9803330174793672,-2.1999343789031798,-5.119793040911844,-5.81904479036654,16.376696705603294,1.1800003051757812,-0.3148002252598445,2.0824995040893555,-0.004118074798583393,4.169117082977294,1.039190714645386,3.125808293533325,-3.6773244948242123,77.25752764378147,19.44239296933044,1.0433087894439685,6,-1.2999992370605469,-1.8199996948242188,-3.9850001335144043,-5.720000267028809,2.520000457763672,3,0.03825916991384193,-1.0104149075036284,41.13000106811523,-2.6271283972728066,40.45000076293945,-2.3636382552244086,41.540000915527344,0.03825916991384193
4282,2022-07-01,42.97000122070313,43.22000122070313,41.709999084472656,41.959999084472656,353300.0,0.027498841087300274,-1.0000000000000093,1.052086561921345,71.17019830327237,54.75572963450224,-2.736129124901602,-3.3259235367646127,-6.114403246355529,-6.930741795869466,15.903411746834168,1.5100021362304759,-0.08921262856461709,3.1090009689331097,0.5856788887925859,5.632323049073634,1.8473399288628514,4.370662009003368,-4.653033028703128,92.73256329731552,32.31145732826002,1.2616610400702604,7,-2.0900001525878977,-2.6100006103515696,-5.135001659393318,-6.870001792907722,3.1299972534179616,4,0.04724223229295155,1.4583363135684142,41.81999969482422,-1.0104149075036284,41.13000106811523,-2.6271283972728066,40.45000076293945,0.04724223229295155
4283,2022-07-05,42.810001373291016,43.02000045776367,41.7599983215332,42.65999984741211,340900.0,-0.0037235243860087586,3.421062494144102,0.1485160481330674,72.63844012480394,58.59191459069839,-2.2149011370224514,-3.10789265647054,-5.799279329765739,-6.72611306550894,15.40454988079315,1.2600021362304688,0.07562829466712628,2.8110010147094755,-0.036860211554831324,5.658862240973782,1.3870704015773185,4.2349316278416325,-4.198851199568821,88.08140824328859,24.633269671582923,1.423930613132154,7,-1.7000007629394531,-2.450000762939453,-4.975001811981201,-6.7100019454956055,4.239997863769531,1,0.043447716327678965,-1.0000000000000093,42.97000122070313,1.4583363135684142,41.81999969482422,-1.0104149075036284,41.13000106811523,0.043447716327678965
4284,2022-07-06,42.68999862670898,42.97999954223633,41.599998474121094,42.41999816894531,299800.0,-0.002803147459296884,2.2470525933139758,1.799984741366109,70.76410486481277,61.86045146649616,-1.7261702607902123,-2.9567644979755485,-5.518802566120577,-6.560768174920405,14.735282442377104,1.3800010681152344,0.4033652545738491,2.574998283386222,-0.5151797471777328,5.665176313950177,1.029909268104241,4.120087298668203,-3.8023173901679286,84.59295878355559,20.008008652680104,1.5450890152819785,7,-1.5699977874755788,-2.3299980163574148,-4.854999065399163,-6.294999122619622,4.780002593994155,2,0.04263292933641716,3.421062494144102,42.810001373291016,-1.0000000000000093,42.97000122070313,1.4583363135684142,41.81999969482422,0.04263292933641716
4285,2022-07-07,41.97000122070313,42.7400016784668,41.61000061035156,42.20000076293945,237400.0,-0.016865716307504885,-1.378947706565691,-0.8518487121886397,62.45809693933443,63.93485614284541,-0.7162229822398771,-2.1152409001385166,-4.626302767405711,-5.785582939338276,15.21916548389472,1.1300010681152344,0.7283936604801653,1.7090007781982521,-1.4445830329859177,4.862584589382422,0.13220887260616365,3.2857926837903406,-2.822380785112358,51.5504219821036,-10.5569273373208,1.576791905592086,7,-0.605001449584968,-1.6100006103515696,-4.135001659393318,-5.575001716613777,5.629997253417962,3,0.036454580290604,2.2470525933139758,42.68999862670898,3.421062494144102,42.810001373291016,-1.0000000000000093,42.97000122070313,0.036454580290604
4286,2022-07-08,41.88999938964844,42.43999862670898,41.61999893188477,42.31999969482422,334500.0,-0.0019061669937534553,1.4477669726024371,1.8695702652049737,70.67004121898623,65.88391081685124,-0.2905322801998409,-1.9119540660644034,-4.337321753699236,-5.657962431783801,15.729198166245048,0.8199996948242045,1.0402455210813883,1.4884990692138658,-1.693795934903882,4.670794073331614,-0.10264843284500813,3.0796465712727397,-2.49803610695092,17.901260731761226,-45.0259992524587,1.5911475020588746,7,-0.3899993896484304,-1.529998779296875,-4.054999828338623,-5.494999885559082,6.540000915527344,4,0.01885893833941088,-1.378947706565691,41.97000122070313,2.2470525933139758,42.68999862670898,3.421062494144102,42.810001373291016,0.01885893833941088
4287,2022-07-11,41.900001525878906,42.349998474121094,41.66999816894531,41.66999816894531,220900.0,0.00023877145801387556,-4.912959830165522,-0.5348911481343482,69.14894210639247,67.32081591214948,-0.10810465406999725,-1.6937612403894349,-4.139077845996852,-5.6657897007467,16.93675233536475,0.6800003051757812,1.3154181211742255,1.2985012054443388,-1.7204308726050783,4.317433283493756,-0.21096483358036977,2.8079672444690473,-2.278355966901053,21.126945963008232,-41.814488130479496,1.5094660390247094,7,-0.40000152587889914,-1.5400009155273438,-4.065001964569092,-5.505002021789551,7.489997863769531,0,0.05823385531864367,1.4477669726024371,41.88999938964844,-1.378947706565691,41.97000122070313,2.2470525933139758,42.68999862670898,0.05823385531864367
4288,2022-07-12,43.58000183105469,43.77999877929688,41.93000030517578,42.02999877929688,353400.0,0.04009547121706314,-1.1142839704241152,6.73904534447869,74.3362891607751,69.17759536876099,-1.6408524476862638,-3.1750451059099873,-5.611517540529718,-7.374380511528869,18.71250528606728,1.8799972534179759,1.6404973773001288,2.7490015029907227,-0.4467985382500501,5.944801544231495,1.1511014823703363,4.346901523611109,-3.7424549323733203,90.82582934656665,24.96387223206223,1.5979000206203848,7,-1.8000030517578054,-2.94000244140625,-5.745002269744873,-7.185002326965332,5.629997253417969,1,0.05782461076609402,-4.912959830165522,41.900001525878906,1.4477669726024371,41.88999938964844,-1.378947706565691,41.97000122070313,0.05782461076609402
4289,2022-07-13,44.45000076293945,44.810001373291016,43.040000915527344,43.25,352300.0,0.019963260562894547,-1.1851871910858471,0.7741925163170313,75.44974066115759,70.84676059670086,-2.1051619801709194,-3.7813261785113355,-6.197670198532137,-8.262293376160471,20.742602188811144,1.7700004577636719,1.8342480278704514,3.328500366210939,-0.07803447697323662,6.7350352093951145,1.6252329446188511,5.031767787803027,-4.297057713808847,88.7499836087266,22.13545882232289,1.7032674215920882,7,-1.7250003814697266,-3.2950000762939453,-5.9250006675720215,-8.055001258850098,5.61000061035157,2,0.05849265308199647,-1.1142839704241152,43.58000183105469,-4.912959830165522,41.900001525878906,1.4477669726024371,41.88999938964844,0.05849265308199647
4290,2022-07-14,44.22999954223633,44.43999862670898,43.45000076293945,43.90999984741211,202600.0,-0.004949408704770009,1.675677626220481,0.2666662428116844,74.8949355909492,71.28119877449822,-1.5636125693294574,-3.3146341386051716,-5.682467361798032,-8.085937262810745,22.670615638591,1.0,1.9316947146323287,2.843999099731448,-0.6691608142399019,6.357159013702798,1.0874191427457731,4.600579056717123,-3.6113506606896806,81.81813833349274,13.81920482437944,1.7565799569856737,7,-1.0249996185302734,-3.0749988555908203,-5.812499523162842,-7.835000038146973,5.619998931884766,3,0.07325348659280095,-1.1851871910858471,44.45000076293945,-1.1142839704241152,43.58000183105469,-4.912959830165522,41.900001525878906,0.07325348659280095
4291,2022-07-15,44.41999816894531,44.72000122070313,43.79999923706055,44.72000122070313,246300.0,0.004295695877806871,5.133284166624039,-0.9375104308228055,72.2092847891272,71.39665282848209,-1.504198713122058,-3.3055177260796498,-5.581220536960032,-8.296884636495953,24.154813807191154,0.9200019836425852,2.120516748339952,2.7999979019165053,-0.871416616126993,6.471412419960004,0.9642906428947597,4.635705160938251,-3.3822140382242267,87.57952846016379,19.74379596827761,1.8357072590217487,7,-1.2149982452392578,-3.2649974822998047,-6.259998798370361,-8.024998664855957,4.270000457763665,4,0.07158938397703407,1.675677626220481,44.22999954223633,-1.1851871910858471,44.45000076293945,-1.1142839704241152,43.58000183105469,0.07158938397703407
4292,2022-07-18,43.72999954223633,44.810001373291016,43.70000076293945,44.43000030517578,231400.0,-0.01553351317315843,-1.9210606889559252,2.333312140786273,63.11376063717759,70.33835510763473,-0.7767395764869249,-2.332658475509014,-4.608114674962152,-7.644993092416186,25.98695879535697,1.1100006103515625,2.223175050118428,1.85449924468994,-1.6450672034740705,5.3540656928539505,0.10471602060793117,3.604282468771949,-2.3149936872582515,62.499950329481116,-4.154698546373503,1.7497832240820064,7,-0.5249996185302734,-2.5749988555908203,-5.570000171661377,-7.335000038146973,4.490001678466804,0,0.10747772266496347,5.133284166624039,44.41999816894531,1.675677626220481,44.22999954223633,-1.1851871910858471,44.45000076293945,0.10747772266496347
4293,2022-07-19,44.38999938964844,45.02000045776367,44.209999084472656,44.33000183105469,276400.0,0.015092610434963571,-4.399954224098469,-0.08571070457381703,74.87372247410025,70.79497928644444,-1.3287829360016303,-2.708595019554622,-4.940230211959843,-8.327354314346152,27.625472748652403,1.2900009155273438,2.1879653303132045,2.2459991455078097,-1.1536933240843439,5.645691615099963,0.5461529107117329,3.9458453803038864,-2.6354939828390656,68.18175688042463,-1.5950877587129781,1.6998462347960774,7,-1.0749988555908203,-3.1299991607666016,-6.3299994468688965,-7.994999885559082,3.6300010681152344,1,0.1126379830761155,-1.9210606889559252,43.72999954223633,5.133284166624039,44.41999816894531,1.675677626220481,44.22999954223633,0.1126379830761155
4294,2022-07-20,44.459999084472656,44.54999923706055,43.86000061035156,44.33000183105469,226200.0,0.0015769248881887243,3.4516391021854695,2.166709053916582,72.77699993685658,71.94152406394691,-1.2530788582670525,-2.4904345072040144,-4.664778191281414,-8.399257130691538,29.375169073210543,0.6899986267089844,2.0690947175736625,2.0519989013671847,-1.1951764817627435,5.299174284497113,0.4284112098022206,3.6755865929321487,-2.3136342715487714,64.33111578701836,-6.329722740591734,1.623587691564965,7,-1.1399993896484375,-3.0349979400634766,-6.494999408721924,-8.0649995803833,3.450000762939453,2,0.10683760903762374,-4.399954224098469,44.38999938964844,-1.9210606889559252,43.72999954223633,5.133284166624039,44.41999816894531,0.10683760903762374
4295,2022-07-21,43.93000030517578,44.459999084472656,43.13999938964844,44.040000915527344,292800.0,-0.011920800499565787,1.7789556529979602,-0.8461764188039205,64.7552458745258,71.28432458122909,-0.4646824023828273,-1.7102458312895337,-3.9308554147992893,-7.887834762877574,30.585753934862126,1.3199996948242188,1.9368550475145057,1.3075000762939482,-1.729782415396528,4.344782567984424,-0.21114116955128992,2.8261413221391862,-1.4387992148711248,42.02130141975647,-26.6565002881934,1.5186412458452392,7,-0.5850009918212891,-2.344999313354492,-6.025000095367432,-7.535000801086426,3.020000457763672,3,0.1395402008998623,3.4516391021854695,44.459999084472656,-4.399954224098469,44.38999938964844,-1.9210606889559252,43.72999954223633,0.1395402008998623
4296,2022-07-22,44.15999984741211,44.310001373291016,43.36000061035156,43.88999938964844,320200.0,0.005235591637572368,2.3333154869062995,-2.454535996670828,59.55055147790438,70.2178367336193,-0.37863762570727033,-1.6574189060645068,-4.030648676754836,-8.121849464514163,31.861760306700184,0.9500007629394531,1.8458992332177928,1.303999710083005,-1.421322760524653,4.029322180690663,-0.058661525220820465,2.6666609453868304,-1.3653428330123702,54.25531267310701,-10.909638833495755,1.3626612353038288,7,-0.6849994659423828,-2.5450000762939453,-6.0224995613098145,-7.765000343322754,3.0800018310546875,4,0.1288496070283034,1.7789556529979602,43.93000030517578,3.4516391021854695,44.459999084472656,-4.399954224098469,44.38999938964844,0.1288496070283034
4297,2022-07-25,44.5,45.04999923706055,44.0,44.18999862670898,280800.0,0.007699278844264246,-2.0434821068227933,1.1481512878113829,63.18251690279901,68.97852870495528,-0.34759618315301566,-1.7816035731853717,-4.2141419945990535,-8.443969518989881,32.63951698671954,1.0499992370605469,1.9202733773197096,1.4489997863769517,-1.1519214532799182,4.049921026033822,0.14853916654851673,2.7494604062053867,-1.438301772396592,71.2042261256853,8.568830554290585,1.300460619828435,7,-0.4549999237060547,-2.8700008392333984,-5.462499618530273,-8.105000495910645,2.5699996948242188,0,0.09415727251031414,2.3333154869062995,44.15999984741211,1.7789556529979602,43.93000030517578,3.4516391021854695,44.459999084472656,0.09415727251031414
4298,2022-07-26,44.27000045776367,45.11999893188477,44.0,44.040000915527344,314000.0,-0.0051685290390186545,-6.225767550606088,0.7419307204823555,62.11658469743942,67.49706693120882,-0.010535229846837524,-1.40882382210156,-3.86060886795606,-8.191657314782795,32.87188911984359,1.1199989318847727,1.9462175777490174,1.0825002670288058,-1.4706384202016025,3.635638954259214,-0.19406907658639483,2.3590696106440063,-0.9299400888362612,57.07077421032838,-2.672003521743676,1.2765693436152037,7,-0.1400012969970703,-2.440000534057617,-5.1100006103515625,-7.875000953674316,2.329998016357422,1,0.0892252252562773,-2.0434821068227933,44.5,2.3333154869062995,44.15999984741211,1.7789556529979602,43.93000030517578,0.0892252252562773
4299,2022-07-27,43.959999084472656,44.25,42.61999893188477,44.15999984741211,272600.0,-0.0070025157010508154,7.578928876173229,-0.869570265204916,66.28475994256095,66.54038074805457,0.24881544806851963,-0.8668217886377789,-3.457788109756862,-7.8430361494081495,32.878482853452105,1.6500015258788991,2.00406117018467,0.59699897766113,-1.624892274824468,2.818890230146728,-0.5139466485816655,1.7079446039039254,1.1599998474121165,53.60000610351534,-6.882490403149546,1.1109456262427975,7,-0.09000015258788352,-2.1299991607666016,-4.877499580383301,-7.564999580383301,2.2099990844726562,2,0.09235672106110382,-6.225767550606088,44.27000045776367,-2.0434821068227933,44.5,2.3333154869062995,44.15999984741211,0.09235672106110382
4300,2022-07-28,44.16999816894531,44.4900016784668,43.599998474121094,44.040000915527344,211600.0,0.004777049336810224,1.3116838079384896,-0.6499837875984665,68.2692272423275,66.10259657618793,0.03286635118080028,-0.8826483557204057,-3.527092599696914,-8.005776708098388,33.38276110438604,0.8900032043457031,1.8546044666732087,0.6549982070922837,-1.3266377758219932,2.6366341900065606,-0.33581978436485116,1.6458161985494186,0.9500007629394602,61.99996948242159,-3.708952200947408,0.9908179914571378,7,-0.29999923706053977,-2.1099987030029297,-5.087498664855957,-7.774998664855957,1.3200035095214844,3,0.08467289638912168,7.578928876173229,43.959999084472656,-6.225767550606088,44.27000045776367,-2.0434821068227933,44.5,0.08467289638912168
4301,2022-07-29,43.41999816894531,44.09000015258789,43.06999969482422,43.93999862670898,228100.0,-0.016979851281209823,1.4877953470196643,-4.000088033335235,60.88823476688797,65.85531592393355,0.6996774969017778,-0.0069930190482807575,-2.6647788222993114,-7.187650549502514,33.67378659299612,1.0999984741210938,1.5885528343789304,-0.17500171661377095,-1.9907622637342328,1.640758830506691,-1.0828819901740019,0.73287855694646,1.650000762939463,31.99996948242159,-37.72283575790945,0.9078802735602316,7,0.45000076293946023,-1.3499984741210938,-4.324997901916504,-7.024998664855957,-1.1599998474121094,4,0.0812990037507384,1.3116838079384896,44.16999816894531,7.578928876173229,43.959999084472656,-6.225767550606088,44.27000045776367,0.0812990037507384
4302,2022-08-01,45.0,45.06999969482422,43.18999862670898,43.43000030517578,293200.0,0.03638880464496963,1.1988328358608589,-3.0192275244837736,60.31975825455351,64.23820878842834,-0.7612871147971845,-1.5042377445090835,-4.07407314119169,-8.698748228074322,33.52432857169635,1.8800010681152415,1.3707202489621295,1.3035001754760742,-0.5904259871254425,3.197426338077591,0.35653709417531587,2.2504632567768326,-2.3800010681152273,95.20004272460909,26.983919934169393,0.946963081300757,8,-1.1300010681152273,-2.6850013732910156,-5.904999732971191,-8.605000495910645,-0.7400016784667969,0,0.04977781507703982,1.4877953470196643,43.41999816894531,1.3116838079384896,44.16999816894531,7.578928876173229,43.959999084472656,0.04977781507703982
4303,2022-08-02,44.66999816894531,45.38000106811523,44.11000061035156,44.90999984741211,266800.0,-0.007333374023437478,1.1525356333506964,-0.15286734083962233,51.73499527374664,61.90020827030502,-0.43291638043631764,-1.0832855108947541,-3.5659416738072665,-8.304095396850165,33.43517335079162,1.2700004577636648,1.1800059664982996,0.8804985046386733,-1.0128072975661269,2.7738043068434735,-0.06615439646373034,1.827151405741077,-2.0009992218017487,74.27527718729885,8.298956553586493,0.9466529011024007,8,-0.6699981689453125,-2.089998245239258,-5.262497901916504,-8.274998664855957,-1.25,1,0.053727370142302666,1.1988328358608589,45.0,1.4877953470196643,43.41999816894531,1.3116838079384896,44.16999816894531,0.053727370142302666
4304,2022-08-03,44.5099983215332,44.959999084472656,43.27999877929688,44.959999084472656,379100.0,-0.00358181898300014,6.466655363879085,1.8749900659620122,52.22929007741164,60.508435403959,-0.29623003454832286,-0.822093955544176,-3.224386883587812,-8.058482314725445,33.20825060140745,1.6800003051757741,1.1351059086340172,0.6294986724853544,-1.2156359497362956,2.4746332947070044,-0.2930686386254706,1.5520659835961794,-1.732559289550771,62.337565828259656,-1.567336557491167,0.9225673111108267,8,-0.5099983215332031,-1.9299983978271484,-4.70999813079834,-8.114998817443848,-0.279998779296875,2,0.04695574548194892,1.1525356333506964,44.66999816894531,1.1988328358608589,45.0,1.4877953470196643,43.41999816894531,0.04695574548194892
4305,2022-08-04,43.5,44.72999954223633,43.060001373291016,44.72999954223633,300600.0,-0.022691493139072594,1.7154451877421015,2.733327681939558,43.521138262926186,58.727389491183644,0.7223176690126749,0.325071747785195,-2.1788048813135035,-6.947915751076479,32.898706231174415,1.6699981689453125,0.9033246579796028,-0.45699958801269247,-2.0824037872690013,1.1684046112436164,-1.269701687640847,0.35570251161546196,-0.6184584865722584,18.96546054254216,-40.21206606166598,0.8127020996281529,8,0.5,-0.9200000762939453,-3.685000419616699,-7.1050004959106445,1.7700004577636719,3,0.061379268251616326,6.466655363879085,44.5099983215332,1.1525356333506964,44.66999816894531,1.1988328358608589,45.0,0.061379268251616326
4306,2022-08-05,42.68000030517578,43.09000015258789,41.79999923706055,43.09000015258789,659400.0,-0.018850567697108467,5.292689734738879,0.3333333333333333,42.73859402807259,56.455842505102936,1.4642870876829832,1.2725344252255582,-1.3123511638848129,-6.010337772090004,32.26647483169823,1.7000007629394531,0.6708560134486561,-1.3164993286132827,-2.7584455009104403,0.12544684368387493,-2.037472414761858,-0.5955262424647074,2.700000762939446,24.58102284981187,-32.76445429764776,0.720973086148577,8,0.9099998474121094,0.3299999237060547,-2.445000648498535,-6.285000801086426,1.3100013732910156,4,0.06583883208056696,1.7154451877421015,43.5,6.466655363879085,44.5099983215332,1.1525356333506964,44.66999816894531,0.06583883208056696
4307,2022-08-08,44.34000015258789,46.540000915527344,44.11999893188477,45.099998474121094,676200.0,0.03889409174185965,-3.0333340750795883,1.8536551326305604,49.696237911047554,55.075803973281616,-0.24674320687249462,-0.20584813246304634,-2.923058371026798,-7.5658635318742,32.26116050402462,3.8600006103515625,0.5853711002558768,0.22150058746338175,-0.8349333597669641,1.2779345346937276,-0.3067163861517912,0.7497175610785547,-2.5400009155273438,53.586498229868425,-2.289605753086839,0.5282169736151743,8,-0.1700000762939453,-0.2700004577636719,-4.079999923706055,-7.945000648498535,-0.4500007629394531,0,-0.046910280196137744,5.292689734738879,42.68000030517578,1.7154451877421015,43.5,6.466655363879085,44.5099983215332,-0.046910280196137744
4308,2022-08-09,46.099998474121094,46.5,45.0,45.0,813900.0,0.03969324121507656,-1.727276510448817,-1.447369609845956,58.26612748166868,54.18484481096026,-1.921973512306053,-1.862885803921401,-4.6068160230054715,-9.21600070871024,31.501697624285445,2.1599998474121094,0.5834831794074375,1.8554990768432589,0.5083704176658799,3.202627736020638,1.1819347472545658,2.529063406431952,-4.299999237060547,90.71725135868363,34.42721761713331,0.6735643295886912,8,-1.9299983978271484,-2.029998779296875,-5.479997634887695,-9.459998130798333,-2.1899986267089844,1,-0.03991323673515523,-3.0333340750795883,44.34000015258789,5.292689734738879,42.68000030517578,1.7154451877421015,43.5,-0.03991323673515523
4309,2022-08-10,47.04999923706055,47.5,45.7599983215332,46.040000915527344,853700.0,0.020607392502903332,-1.2165576929151267,0.9181815659700788,65.0870352313481,53.83126792085143,-2.668147102239871,-2.7490596677396795,-5.488919682003591,-10.046946045462548,30.4094374766929,1.7400016784667969,0.5522341264570017,2.67549991607666,0.8338365859518078,4.5171632462015125,1.7546682510142375,3.596331581139083,-5.155199966430665,92.10525082969654,32.60538724112895,0.9208316650624258,8,-2.3999996185302734,-2.5,-6.314998626708984,-10.409998893737786,-2.700000762939453,2,-0.0771519899463875,-1.727276510448817,46.099998474121094,-3.0333340750795883,44.34000015258789,5.292689734738879,42.68000030517578,-0.0771519899463875
4310,2022-08-11,47.47000122070313,49.58000183105469,47.0,47.43999862670898,1163400.0,0.008926716056389505,-4.670334645421733,0.02970558797425538,65.71700169940557,54.367797580020046,-2.872936045849052,-3.071353052274702,-5.8260399573058095,-10.347115729314488,29.541300406963423,2.5800018310546875,0.5612605179040742,2.933501815795907,0.6326068213467906,5.234396810245023,1.7830543185713523,4.083949313020462,-5.350993920898446,72.87917857533371,12.190633253611331,1.150447497224558,8,-1.780000686645515,-1.875000000000007,-6.730000495910652,-10.830000877380371,-2.3800010681152415,3,-0.06825366747734019,-1.2165576929151267,47.04999923706055,-1.727276510448817,46.099998474121094,-3.0333340750795883,44.34000015258789,-0.06825366747734019
4311,2022-08-12,47.599998474121094,48.0,46.68999862670898,47.349998474121094,457600.0,0.0027385137997693043,1.4952334587941367,8.332612841699804,65.0193728962794,54.88997698465626,-2.6235385511629232,-3.11036763753863,-5.870258529737747,-10.351156701302507,28.419106237149407,1.3100013732910227,0.5817049218220234,2.904499053955078,0.2285676039015314,5.580430504008625,1.5665333289283012,4.242464778981855,-5.033331502441406,63.736221509431545,4.19699507039094,1.337965725026775,8,-1.9099979400634766,-1.9999980926513672,-6.7374982833862305,-10.959998130798333,-4.189998626708984,4,-0.0489495397279095,-4.670334645421733,47.47000122070313,-1.2165576929151267,47.04999923706055,-1.727276510448817,46.099998474121094,-0.0489495397279095
4312,2022-08-15,48.43000030517578,48.52999877929688,46.97000122070313,47.59000015258789,342500.0,0.01743701381641727,2.000003667988324,3.3600006103515625,69.04761488891442,56.813601386341574,-3.2584934929847122,-3.763141528252241,-6.582758490704649,-11.023549684132426,27.42150348395397,1.55999755859375,0.601574582142959,3.4995008468627944,0.3901702425498428,6.608831451175746,1.9448355447063221,5.054166149019267,-5.442533241933596,74.89080641668471,14.418077858600356,1.5546653021564756,8,-2.739999771118164,-2.8050003051757812,-7.5,-11.78999996185302,-4.049999237060554,0,-0.09167868260852508,1.4952334587941367,47.599998474121094,-4.670334645421733,47.47000122070313,-1.2165576929151267,47.04999923706055,-0.09167868260852508
4313,2022-08-16,49.38999938964844,49.790000915527344,47.849998474121094,48.209999084472656,475700.0,0.019822405088237405,-1.0421061930556503,1.4047620128882248,73.46586192048417,59.1732204800163,-3.8873461507726432,-4.563310171266771,-7.397170708743083,-11.821791232710595,26.422575366179668,1.94000244140625,0.7691670018906365,4.209499931335451,0.5311794007783348,7.8878204618925665,2.3703396660568927,6.0486601966140086,-6.006980240337505,90.07441021315908,27.54542563461949,1.839160265278557,8,-3.594999313354492,-3.594999313354492,-8.459999084472656,-12.749999046325676,-5.279998779296875,1,-0.11135857598639154,2.000003667988324,48.43000030517578,1.4952334587941367,47.599998474121094,-4.670334645421733,47.47000122070313,-0.11135857598639154
4314,2022-08-17,49.209999084472656,50.209999084472656,48.709999084472656,48.81999969482422,358700.0,-0.003644468665725653,-3.918027866022963,0.33050787185206737,71.83709062252284,62.31943740886037,-3.3196338227657094,-4.225868290269133,-7.080989595513756,-11.468739899318976,25.844836432753148,1.5,0.8422579419096579,3.791999626159665,-0.28249926055477204,7.866498512874102,1.7547501828024465,5.829249069516884,-5.314421393864414,71.59091278541145,8.623436714520807,2.0372494433572186,8,-3.2049999237060547,-3.2049999237060547,-8.0,-12.28999996185302,-5.869998931884766,2,-0.10770167314904233,-1.0421061930556503,49.38999938964844,2.000003667988324,48.43000030517578,1.4952334587941367,47.599998474121094,-0.10770167314904233
4315,2022-08-18,50.06000137329102,50.09000015258789,49.13999938964844,49.290000915527344,287600.0,0.017272958842353914,1.2891639358577804,1.9743632379983749,78.52234268228858,66.29540948155103,-3.5103974267687406,-4.841295103263555,-7.7395721761483784,-12.14330272732574,26.06646345293066,0.9500007629394531,1.0556603155459072,4.335501861572276,-0.16742152192670545,8.838425245071257,2.084040169822785,6.586963553321766,-5.532981543296337,95.73870194105231,27.66211373856369,2.251461691749489,8,-2.895002365112312,-4.055002212524421,-8.120000839233406,-12.625000953674324,-7.4300003051757955,3,-0.11406317903571694,-3.918027866022963,49.209999084472656,-1.0421061930556503,49.38999938964844,2.000003667988324,48.43000030517578,-0.11406317903571694
4316,2022-08-19,49.849998474121094,50.38999938964844,49.02999877929688,49.59000015258789,721500.0,-0.004195023839571377,1.0298514260987786,0.33765995709706353,73.61244623396303,68.95276596187497,-2.4321376896133486,-4.409217948090117,-7.337610382372816,-11.759535818977028,26.335289118285164,1.3600006103515554,1.300605380624205,3.840999031066893,-0.955179129652393,8.63717719178618,1.4429099507072465,6.23908811142654,-4.754680718678614,84.21049109234247,18.756634216449555,2.3980890803596435,8,-2.154998779296875,-3.7549991607666016,-7.6699981689453125,-12.414998054504395,-8.869998931884766,4,-0.09548642863057033,1.2891639358577804,50.06000137329102,-3.918027866022963,49.209999084472656,-1.0421061930556503,49.38999938964844,-0.09548642863057033
4317,2022-08-22,48.68999862670898,49.91999816894531,48.58000183105469,49.81000137329102,280400.0,-0.023269807079619342,1.0,-4.307730680634473,68.1081064362177,70.04631917904709,-0.6595595461843899,-3.0769772915036313,-5.957132406623131,-10.450392834442816,26.037036131153656,1.339996337890625,1.7040606942851966,2.471499252319326,-2.41238760331418,7.355386107952832,0.029555824502573103,4.913442680136079,-2.9593190751617797,33.07086022894155,-29.975532744004823,2.4419434278167524,8,-0.614999771118157,-2.594999313354485,-6.509998321533196,-11.254998207092278,-6.6199989318847585,0,-0.1084411363363752,1.0298514260987786,49.849998474121094,1.2891639358577804,50.06000137329102,-3.918027866022963,49.209999084472656,-0.1084411363363752
4318,2022-08-23,48.22000122070313,48.79999923706055,47.86999893188477,48.4000015258789,283400.0,-0.009652853137441353,-1.1136253294493175,0.1607141640724371,66.25768163358649,70.17639100151801,0.1595652019108016,-2.419955139593114,-5.302711840726708,-9.83215182243395,25.463401627136346,0.9300003051757741,2.2144433727119406,1.804001808166511,-3.0675677584177734,6.675571374750795,-0.6317829751256312,4.239786591458653,-1.9302032885837832,13.888977192050334,-47.21273166934787,2.4357847832921413,8,0.31999778747557883,-2.12500190734864,-6.040000915527351,-10.785000801086433,-6.100002288818359,1,-0.07963500736991291,1.0,48.68999862670898,1.0298514260987786,49.849998474121094,1.2891639358577804,50.06000137329102,-0.07963500736991291
4319,2022-08-24,48.02000045776367,48.77000045776367,47.63999938964844,48.11999893188477,358500.0,-0.004147672291090476,-1.6279075956778624,0.5555461365660139,71.32075227253341,70.79902995408777,0.5717568975009755,-2.0028825944276747,-4.905526192017945,-9.478296261488751,26.296117638590943,1.1300010681152344,2.580783812943082,1.4010009765625,-3.3771202988897713,6.179122252014771,-0.9880596611636392,3.790061614288639,-1.2381783507408315,13.818220658735795,-50.440033287783905,2.3890606377261365,8,0.5199985504150391,-1.9250011444091797,-5.732500076293945,-10.480000495910645,-5.600002288818359,2,-0.08142440254350225,-1.1136253294493175,48.22000122070313,1.0,48.68999862670898,1.0298514260987786,49.849998474121094,-0.08142440254350225
4320,2022-08-25,47.90999984741211,49.1500015258789,47.72999954223633,48.4900016784668,349800.0,-0.002290724891773288,-2.0212729692876934,5.800106813152865,76.44083846170162,72.06808168357914,0.8389606293759115,-1.6846995670663745,-4.6052247391453065,-9.23363717851742,27.070141007501014,1.420001983642571,2.737977240830361,1.1040002822876005,-3.561986334750408,5.769986899325609,-1.2289930262314073,3.4369935908066083,-0.6951964664742007,9.818198464133522,-57.002770133757075,2.3329933085190047,8,0.7700004577636719,-1.8150005340576172,-5.53749942779541,-10.369999885559082,-4.560001373291016,3,-0.0953871782379283,-1.6279075956778624,48.02000045776367,-1.1136253294493175,48.22000122070313,1.0,48.68999862670898,-0.0953871782379283
4321,2022-08-26,46.95000076293945,47.88000106811523,46.9000015258789,47.56000137329102,265400.0,-0.020037551399084585,-1.7605656504872595,1.0517218699850166,64.20021717617834,71.52948193771957,1.896498308871152,-0.4708211524910766,-3.4879469295192465,-8.131538878600324,28.156837289996332,1.0099983215332102,2.7222690277340433,-0.032498931884767046,-4.4178089250961605,4.352811061326626,-2.225153928490464,2.1601560647209297,3.4399986267089844,1.655605716494647,-64.07836628808549,2.192654996605697,8,1.6949996948242188,-0.8550014495849609,-4.4850006103515625,-9.410000801086426,-0.9000015258789062,4,-0.09201277155748777,-2.0212729692876934,47.90999984741211,-1.6279075956778624,48.02000045776367,-1.1136253294493175,48.22000122070313,-0.09201277155748777
4322,2022-08-29,47.2400016784668,47.599998474121094,46.09000015258789,46.5,190200.0,0.0061768032122431205,1.068497553098929,-1.2131162918678098,57.38343562677856,69.7425456828634,1.5868149227386823,-0.6159841751882311,-3.5779499771381467,-8.270244084636921,28.407085485904204,1.5099983215332031,2.674335663385264,0.14550189971923544,-4.139898151723081,4.430901951161552,-1.9971981260019191,2.28820192544039,3.0801977539062477,37.5817323455018,-23.959628159480843,2.1427000257211573,8,0.9999980926513672,-1.1450023651123047,-4.695001602172852,-9.170001029968262,-1.2400016784667969,0,-0.13251485846335054,-1.7605656504872595,46.95000076293945,-2.0212729692876934,47.90999984741211,-1.6279075956778624,48.02000045776367,-0.13251485846335054
4323,2022-08-30,47.06999969482422,47.54999923706055,46.38000106811523,47.1500015258789,314400.0,-0.003598687078795515,1.6590950469469483,-0.10811033729063359,50.14409538713371,67.33221287893126,1.5568343037727033,-0.2708475787091231,-3.2186972583338758,-7.945844219461229,28.47493718429952,1.1699981689453196,2.6275992888706483,-0.14450016021728374,-4.27567805867244,3.986677738237873,-2.2100891094448656,1.9210887890102981,3.080991766357421,32.02611445831954,-24.589580807080637,2.065588949227579,8,1.1700000762939453,-0.9750003814697266,-4.232500076293945,-6.879999160766602,-1.450000762939446,1,-0.10622477230544358,1.068497553098929,47.2400016784668,-1.7605656504872595,46.95000076293945,-2.0212729692876934,47.90999984741211,-0.10622477230544358
4324,2022-08-31,46.599998474121094,47.2599983215332,46.22000122070313,46.88000106811523,402400.0,-0.009985154530493978,-1.0000000000000138,3.4999523173757705,43.776809278384235,63.47159805627523,1.807779830159383,0.3834174435072626,-2.5661628799831533,-7.338098827358742,29.301284212847634,1.039997100830071,2.437055676626585,-0.7190013885498061,-4.663654660131854,3.225651883032242,-2.6913280243408337,1.2533252472412215,3.3885533347167964,16.66660433504001,-36.32659562028874,1.9723266357910245,8,1.6400012969970703,-0.5049991607666016,-3.6199989318847656,-6.129999160766602,-0.9099998474121165,2,-0.09613733238047739,1.6590950469469483,47.06999969482422,1.068497553098929,47.2400016784668,-1.7605656504872595,46.95000076293945,-0.09613733238047739
4325,2022-09-01,46.16999816894531,47.22000122070313,45.5,46.209999084472656,396000.0,-0.009227474662141466,-1.492760353606565,0.14285908911323097,40.19205329895053,59.758221063496066,1.8192700599112044,1.0790256613055504,-1.9696920341709472,-6.774490111877299,30.172528734884267,1.720001220703132,2.066846418753684,-1.2825016021728501,-4.845184660790302,2.280181456444602,-3.063843131481576,0.4988399271358759,3.662611573642579,28.151170935225593,-22.513046033323107,1.7813415293087274,9,1.5400009155273438,-0.07499885559082031,-3.3199987411499023,-5.69999885559082,0.10000228881835938,3,-0.08122157567080668,-1.0000000000000138,46.599998474121094,1.6590950469469483,47.06999969482422,1.068497553098929,47.2400016784668,-0.08122157567080668
4326,2022-09-02,45.4900016784668,47.04999923706055,45.0099983215332,46.599998474121094,336300.0,-0.014728103041942386,1.0298533522866378,27.749284760633227,29.41178356250896,55.45862963308399,2.0291476656489777,2.087354062574029,-1.1228587453802135,-5.966836025155587,31.83750071187611,2.0400009155273438,1.6904266309259341,-2.1029981613159165,-5.03988578929733,0.8338894666654966,-3.5714419753066267,-0.6345543473252064,4.082651479565818,18.532947052299644,-27.86605102841501,1.4684438139907081,9,1.5899982452392578,0.6049976348876953,-2.5250024795532227,-5.020002365112305,0.8899993896484304,4,-0.04704337492602684,-1.492760353606565,46.16999816894531,-1.0000000000000138,46.599998474121094,1.6590950469469483,47.06999969482422,-0.04704337492602684
4327,2022-09-06,42.2599983215332,45.25,41.18000030517578,44.86000061035156,1162100.0,-0.0710046875742929,1.408283082048695,2.342351166235364,12.11479594628949,49.44275344560654,4.750726077858388,5.432042740849681,2.2041043129045477,-2.6292161201553697,32.21746185578544,4.310001373291016,1.0319009107416548,-5.229001426696776,-8.741768975900428,-1.7162338774931243,-6.985385201298598,-3.4726176520949537,6.947642449579462,16.95444579984993,-22.93179972203651,1.7563837746018258,9,2.9050025939941406,3.5250015258789062,0.7100009918212891,-1.789999008178711,3.710002899169929,1,0.08968294051247483,1.0298533522866378,45.4900016784668,-1.492760353606565,46.16999816894531,-1.0000000000000138,46.599998474121094,0.08968294051247483
4328,2022-09-07,44.2599983215332,44.41999816894531,42.16999816894531,42.47000122070313,555700.0,0.0473260785479237,1.1327046606270215,-0.6884598173348467,27.960829911827247,44.62498429441696,2.3802336448612564,3.4647670454154422,0.2959995634559931,-4.522129887882379,32.61795657204823,2.25,0.4973968248175993,-3.1370014190673814,-6.891034785603452,0.6170319474686892,-5.01401810233542,-1.2599847357993426,4.144878402985775,50.65787863862947,14.171428636068526,1.8770166832680366,9,0.9050025939941406,1.5250015258789062,-1.1674995422363281,-3.789999008178711,2.740001678466797,2,0.03931318898447089,1.408283082048695,42.2599983215332,1.0298533522866378,45.4900016784668,-1.492760353606565,46.16999816894531,0.03931318898447089
4329,2022-09-08,43.41999816894531,44.290000915527344,42.54999923706055,43.72999954223633,372100.0,-0.018978766028990512,1.4335617699077272,-0.17318540524298026,20.409981174715426,38.39933348475183,2.7927956109090175,4.236057751851654,1.2551681113456823,-3.564630149732494,32.57584176255482,1.7400016784667969,0.03816243851292711,-3.795501518249509,-7.949837939257279,0.3588349027582609,-5.872669728753394,-1.718333307745624,4.262390913639344,37.08605172577126,7.760232981007135,2.0771682105038836,9,1.1100025177001953,2.365001678466797,-0.12999820709228516,-2.819997787475586,3.2600021362304688,3,0.050667914687130056,1.1327046606270215,44.2599983215332,1.408283082048695,42.2599983215332,1.0298533522866378,45.4900016784668,0.050667914687130056
4330,2022-09-09,44.22999954223633,44.70000076293945,43.27999877929688,43.81999969482422,352300.0,0.018655030111685678,1.1037030757710515,-1.3225742939764966,26.226745925423657,34.18005890133465,1.5711089864112964,3.342236093849337,0.5542826180578402,-4.24308566003355,31.6116061967938,1.420001983642571,-0.38396183839788733,-2.823500061035155,-7.1836421944257225,1.5366420723554128,-5.003571127730439,-0.643428994339871,2.8021506626074384,51.95911059699698,28.354086597362,2.180071066695283,9,0.15999984741210938,1.5550003051757812,-0.9399995803833008,-3.6299991607666016,2.700000762939453,4,0.03300924936882388,1.4335617699077272,43.41999816894531,1.1327046606270215,44.2599983215332,1.408283082048695,42.2599983215332,0.03300924936882388
4331,2022-09-12,45.27000045776367,45.31000137329102,44.34000015258789,44.34000015258789,333600.0,0.0235134733504625,-1.0860234460241176,2.2682942714390717,35.38462892791401,31.73574704590525,0.2992031708954599,2.2332261224058882,-0.38451190417900705,-5.157091090793131,30.68397019180441,1.0800018310546946,-0.8502104687289176,-1.66699924468994,-6.089721695359586,2.755723205979706,-3.8783604700247594,0.5443619806448794,1.176934757113294,99.03145508033475,73.45854574080161,2.211361225334822,9,-0.9050006866455078,0.5149993896484375,-1.9800004959106445,-4.670000076293945,2.9399986267089844,0,0.022089683894149337,1.1037030757710515,44.22999954223633,1.4335617699077272,43.41999816894531,1.1327046606270215,44.2599983215332,0.022089683894149337
4332,2022-09-13,43.9900016784668,45.290000915527344,43.93000030517578,44.63999938964844,317200.0,-0.02827476841956511,-2.532467017750717,-0.6989220407393127,33.09353505174536,29.84124034197321,1.195418911572098,3.33449760665318,0.9468325688947274,-3.7591768669321084,29.590321187306724,1.3600006103515625,-1.4207078300841474,-2.7249980926513686,-7.276049285803104,1.826053100500367,-5.0005236892272364,-0.44947249607550077,1.9302400454400512,57.96183605808526,29.634086856994642,2.275525596575867,9,0.2299976348876953,1.7949981689453125,-0.6900014877319336,-2.5500011444091797,4.109996795654297,1,0.05433051371803743,-1.0860234460241176,45.27000045776367,1.1037030757710515,44.22999954223633,1.4335617699077272,43.41999816894531,0.05433051371803743
4333,2022-09-14,43.88999938964844,44.33000183105469,43.41999816894531,44.33000183105469,316900.0,-0.002273295862757596,3.1363573311138855,0.6769292165757983,33.36019911416696,28.683839212615737,0.8905517993800558,3.16352222548808,1.1032352155905372,-3.5414418863524304,28.103609160058916,0.910003662109375,-1.7949094874560743,-2.5500003814697294,-7.085122320732914,1.9851215577934553,-4.817561351101318,-0.2824394118381406,1.5562181923853018,48.55069258815939,17.628013414531644,2.2675609696315915,9,0.3100013732910156,1.8950004577636719,0.23000049591064453,-1.8699989318847656,3.0499992370605398,2,0.047391247664160696,-2.532467017750717,43.9900016784668,-1.0860234460241176,45.27000045776367,1.1037030757710515,44.22999954223633,0.047391247664160696
4334,2022-09-15,43.90999984741211,43.97000122070313,43.25,43.40999984741211,339900.0,0.00045569510234244603,1.3225742939764664,-1.1363573311138855,33.76624341717405,27.969860336862794,0.5015953081393221,2.873422334650087,1.1448990150479617,-3.4406417699336487,26.434334732455167,0.7200012207031321,-2.1292335793050796,-2.2649999618530288,-6.737567247481728,2.2075673237756703,-4.501283604667378,-0.028716319038679217,1.3800010681152344,32.038806185731076,-1.489276532825663,2.2362836428143504,9,0.2049999237060547,1.875,0.21000003814697266,-1.8899993896484375,3.9599990844726634,3,0.0703712175660598,3.1363573311138855,43.88999938964844,-2.532467017750717,43.9900016784668,-1.0860234460241176,45.27000045776367,0.0703712175660598
4335,2022-09-16,44.349998474121094,44.7400016784668,43.27000045776367,43.900001525878906,2169300.0,0.010020465229742426,1.390239363846693,0.899993896484375,38.983047559872126,29.03333411434759,-0.2500113339172856,2.090913253357513,0.7961600710135244,-3.747592230381258,24.461811136535754,1.470001220703125,-2.400035649339351,-1.5395011901855469,-5.684898438793226,2.6058960584221325,-3.6121998144893865,0.5331974341182928,0.5290023803710966,53.397948583099975,15.183951683675986,2.0726986243038388,9,-1.1049976348876953,1.4350013732910156,0.2500009536743164,-1.8499984741210938,3.9000015258789062,4,0.0525366834547758,1.3225742939764664,43.90999984741211,3.1363573311138855,43.88999938964844,-2.532467017750717,43.9900016784668,0.0525366834547758
4336,2022-09-19,45.09000015258789,45.65999984741211,44.59000015258789,44.59000015258789,303000.0,0.016685495015261287,-3.279998779296875,1.1111186463666882,41.22448903329715,32.26774445734844,-1.1764349184890364,1.0287654170587928,0.16047762905932927,-4.332126443688416,22.048207036195954,1.3100013732910156,-2.5867240295960983,-0.5614995956420898,-4.273394603296232,3.1503954120120525,-2.4174470994691646,1.294447908184985,-3.9099998474121094,76.34855888325917,36.48258912726687,1.8559475038270719,9,-1.1750011444091797,0.6949996948242188,0.5525007247924805,-1.5499992370605469,3.1800003051757812,0,0.04080727758618741,1.390239363846693,44.349998474121094,1.3225742939764664,43.90999984741211,3.1363573311138855,43.88999938964844,0.04080727758618741
4337,2022-09-20,43.40999984741211,44.79999923706055,43.04999923706055,44.70000076293945,254000.0,-0.03725882234399058,1.3489966563746498,-2.5800018310546875,36.70058770154331,33.238828656205776,0.764213354942413,2.416831869555338,1.9271038090160033,-2.5074041981172783,20.22655188518278,2.0400009155273438,-2.7685060394019416,-1.9774999618530273,-5.5269760868061155,1.5719761631000608,-3.7522380243295714,-0.20276189937648326,-2.140399551391603,13.79312360785506,-25.946527089088853,1.7747380624765436,9,0.6949996948242188,2.375,2.2350006103515625,0.13000106811523438,6.119998931884773,1,0.11057358336633816,-3.279998779296875,45.09000015258789,1.390239363846693,44.349998474121094,1.3225742939764664,43.90999984741211,0.11057358336633816
4338,2022-09-21,44.38000106811523,44.75,43.52000045776367,43.77000045776367,294300.0,0.022345109977256694,-1.216214172795381,-0.47286835459507504,42.216001123542874,35.66171976163105,-0.2089485134696929,1.2062416935159206,1.0026262826248384,-3.337708729153597,18.934802176810397,1.3400001525878906,-2.799095072742432,-0.8154987335205135,-4.1273250074629715,2.4963275404219445,-2.4714118704917425,0.8404144034507155,-3.0225927810668907,50.95791264491434,7.9568256730505595,1.6559131369712283,9,-0.025001525878899145,1.404998779296882,1.2774991989135813,-0.8400001525878835,4.849998474121101,2,0.08382148076779772,1.3489966563746498,43.40999984741211,-3.279998779296875,45.09000015258789,1.390239363846693,44.349998474121094,0.08382148076779772
4339,2022-09-22,44.11000061035156,44.2400016784668,43.40999984741211,44.209999084472656,267900.0,-0.0060838317094509264,9.374785428189968,-0.16393176076244032,42.695047280581946,37.491531023315304,0.1891086390288521,1.231431607807636,1.2879046488292687,-2.8975064965184956,17.793935341160562,0.9700012207031179,-2.3244193892485185,-0.8899991989135714,-3.951990901063205,2.171992503236062,-2.4209950499883846,0.6409966521612418,-2.6665404920959475,40.61306993902332,-4.090189653853756,1.530995851074816,9,0.24499893188476562,1.6749992370605469,1.6849994659423828,-0.4650001525878906,6.470001220703125,3,0.06415774149169429,-1.216214172795381,44.38000106811523,1.3489966563746498,43.40999984741211,-3.279998779296875,45.09000015258789,0.06415774149169429
4340,2022-09-23,43.34000015258789,43.72999954223633,42.63000106811523,43.72999954223633,372900.0,-0.017456369238475378,4.641026644234944,3.9000534065766383,42.42424242424243,38.27371030068513,0.9159031964482622,1.7302135728895038,2.0716429218109056,-1.9560620697664177,16.569643150157304,1.4799995422363352,-2.134729741115251,-1.431499671936038,-4.2516628401074925,1.3886634962354165,-2.841581256021769,-0.021418087850307188,-1.8122092397491443,23.432322459133804,-23.565877283456413,1.4100815840857286,9,0.8050003051757812,2.4449996948242188,2.664999008178711,0.5149993896484375,6.900001525878906,4,0.10452235263839493,9.374785428189968,44.11000061035156,-1.216214172795381,44.38000106811523,1.3489966563746498,43.40999984741211,0.10452235263839493
4341,2022-09-26,42.63000106811523,43.459999084472656,42.16999816894531,43.11000061035156,306900.0,-0.016382073880317427,1.186448732579228,1.230769983176199,51.58527233394632,40.328347776485245,1.354473781685357,2.213460154541181,2.7812876533611544,-1.0830745964247512,16.083474878582965,1.2900009155273438,-1.78440575768024,-1.9254987716674847,-4.704567230460846,0.8535696871258764,-3.3150330010641653,-0.5359645422708041,-1.0195659765850138,17.49059742776346,-31.93201868985213,1.3895342293966821,9,1.2849979400634837,3.154998779296882,3.954998016357429,1.2249984741211009,7.299999237060554,0,0.13183201480349505,4.641026644234944,43.34000015258789,9.374785428189968,44.11000061035156,-1.216214172795381,44.38000106811523,0.13183201480349505
4342,2022-09-27,40.97999954223633,42.93000030517578,40.59000015258789,42.560001373291016,552900.0,-0.03870517205107471,1.0172417762022052,3.2916736205484733,35.51238225668176,40.567479236764655,2.8302344312741,3.552574086956497,4.433998479724373,0.7189415634745302,16.477526964175173,2.3400001525878906,-1.590119076736336,-3.262500190734862,-6.175396128573382,-0.34960425289634145,-4.718948159654126,-1.806052221815598,4.680000305175781,9.374985671959864,-38.243506366179574,1.4564479689192606,9,2.145000457763672,4.274999618530273,5.914999961853027,2.9650001525878906,8.630001068115234,1,0.17789167879355028,1.186448732579228,42.63000106811523,4.641026644234944,43.34000015258789,9.374785428189968,44.11000061035156,0.17789167879355028
4343,2022-09-28,42.06999969482422,42.18000030517578,40.560001373291016,41.290000915527344,549400.0,0.026598344674564345,2.2399978637695312,-0.4936695413676881,44.16595670041094,41.72300293490209,1.6258981905231948,2.180579660650473,3.338152361526909,-0.1956742514950065,16.897408584221953,1.6199989318847656,-1.5908676029653464,-1.9225000381469712,-4.667009328719388,0.8220092524254454,-3.294754683433176,-0.5502453928607665,3.488600158691405,41.03255968238501,-7.591121917448703,1.3722546452862074,9,1.0400009155273438,2.785001754760742,5.0149993896484375,1.875,7.090000152587891,2,0.17732348796262176,1.0172417762022052,40.97999954223633,1.186448732579228,42.63000106811523,4.641026644234944,43.34000015258789,0.17732348796262176
4344,2022-09-29,42.11999893188477,42.20000076293945,41.0,41.47999954223633,625000.0,0.0011884772384893605,1.9999904632932155,0.8205133221174629,40.24051989958285,41.86272208375884,1.4475058344268419,1.873812628245112,3.2805109785741777,-0.06326806380123884,17.46500111666503,1.2000007629394531,-1.4515355457045018,-1.6485008239746008,-4.222960938607997,0.9259592906587955,-2.935730881291299,-0.3612707666579027,3.2386569824218654,49.21130787633176,0.9678327377482958,1.287230057316698,9,0.9900016784667898,2.735002517700188,5.197500228881829,1.825000762939446,6.450000762939446,3,0.1688034375748595,2.2399978637695312,42.06999969482422,1.0172417762022052,40.97999954223633,1.186448732579228,42.63000106811523,0.1688034375748595
4345,2022-09-30,42.41999816894531,42.65999984741211,41.68000030517578,42.38000106811523,521400.0,0.007122489189652859,2.769225690496277,0.06249552964738899,35.84905017101731,41.26545109906108,0.9442426334790923,1.3475581006226136,2.9932841073030048,-0.24784034739705874,18.49311044994214,0.9799995422363281,-1.3033302268836309,-1.161001586914061,-3.537660014671168,1.215656840843046,-2.3493308007926146,0.027327626964492424,2.7467115637207016,64.13787116047128,21.39677003925938,1.1883292138785546,9,0.26000213623046875,2.4350032806396484,4.897500991821289,1.5250015258789062,5.0,4,0.19236218798526772,1.9999904632932155,42.11999893188477,2.2399978637695312,42.06999969482422,1.0172417762022052,40.97999954223633,0.19236218798526772
4346,2022-10-03,43.349998474121094,43.5,41.88000106811523,42.7400016784668,390500.0,0.02192362907400147,2.5604378099442204,15.25102527419853,46.70780415228797,42.37736403803271,-0.28891582773461266,0.2624708447008288,2.079711484134812,-1.095751827279642,19.695895687462112,1.6199989318847727,-1.1401666249983506,-0.12400112152099751,-2.3249814129989304,2.0769791699569353,-1.224491267259964,0.9764890242179689,1.632442924169922,94.89790489981225,51.84804761120883,1.100490145738966,10,-0.6949977874755859,0.8700027465820312,4.037501335144043,0.7600021362304688,4.020000457763679,0,0.15893894917802287,2.769225690496277,42.41999816894531,1.9999904632932155,42.11999893188477,2.2399978637695312,42.06999969482422,0.15893894917802287
4347,2022-10-04,46.04999923706055,46.16999816894531,43.709999084472656,44.349998474121094,803500.0,0.062283756816076785,1.5360833256318343,2.786901136285466,58.766230649783346,44.2162784298372,-2.8776682638025406,-2.2546302674104197,-0.5831095469115439,-3.6873900397729074,19.006313528497515,2.8199996948242188,-1.027787070067042,2.3864995956420927,-0.01763116394069897,4.790630355224884,1.1844342158507004,3.588564975433485,-5.489997863769531,97.86098038455707,53.2140072582743,1.2020653797913947,10,-2.684999465942383,-1.9699993133544922,1.3200006484985352,-1.779998779296875,0.7600021362304759,1,0.08425626780450957,2.5604378099442204,43.349998474121094,2.769225690496277,42.41999816894531,1.9999904632932155,42.11999893188477,0.08425626780450957
4348,2022-10-05,46.0,46.70000076293945,45.09000015258789,45.38000106811523,395200.0,-0.0010857597804324604,-1.6833326445689871,0.3647050903746297,58.46153751113136,45.96811067767603,-2.8761655069116614,-2.179325850819822,-0.48833030083520157,-3.5448247266657376,18.384674746889303,1.6100006103515625,-1.0000812917938333,2.249500274658203,-0.3624683447546104,4.861468894071017,0.9435159649517999,3.5554845843646063,-5.327798690795902,87.7192865044729,39.76407375864099,1.3059843097064063,10,-2.3699989318847656,-1.9449996948242188,1.1674995422363281,-1.7000007629394531,0.6100006103515625,2,0.0784782741380774,1.5360833256318343,46.04999923706055,2.5604378099442204,43.349998474121094,2.769225690496277,42.41999816894531,0.0784782741380774
4349,2022-10-06,45.61999893188477,46.29999923706055,44.88000106811523,45.81999969482422,272100.0,-0.00826089278511366,1.4482730271271174,-0.32258243144298887,55.166802151997516,47.38395064742659,-2.5249738791050333,-1.7139295416463156,-0.05704780272298393,-3.0882173295882254,17.681963833354203,1.4199981689453196,-0.7571749383349413,1.7594991683960046,-0.9762332424729436,4.495231579264953,0.3916329629615305,3.1273653738304787,-4.706685644531262,78.48602126351591,29.929641825840257,1.3678662054344735,10,-1.9899978637695384,-1.7099990844726634,1.5475006103515554,-1.3199996948242259,1.8199996948242045,3,0.07759756682179919,-1.6833326445689871,46.0,1.5360833256318343,46.04999923706055,2.5604378099442204,43.349998474121094,0.07759756682179919
4350,2022-10-07,45.68999862670898,46.5099983215332,45.41999816894531,45.790000915527344,605300.0,0.0015344080767893953,-2.4062334225411717,0.5000095367068377,52.58174841782019,47.494670212301465,-2.4882348588417997,-1.7591332150088732,-0.08066528689951724,-3.05887024073661,17.296181901154657,1.0900001525878906,-0.6658578631460017,1.7564989089965763,-1.0961658581851808,4.6091636761783334,0.33016652540569424,3.1828312925874584,-4.545217840332029,79.0455975066756,32.60004104591721,1.426332383590879,10,-2.059997558593743,-1.799997329711907,1.4775009155273509,-1.2249984741210866,2.010002136230476,4,0.06303351181174421,1.4482730271271174,45.61999893188477,-1.6833326445689871,46.0,1.5360833256318343,46.04999923706055,0.06303351181174421
4351,2022-10-10,46.27000045776367,46.349998474121094,45.52000045776367,45.68999862670898,548600.0,0.012694284274187728,1.2432443578402566,-5.799885561700975,63.59315327389374,50.61475588088058,-2.7911194083989628,-2.382529844721752,-0.5824104938239856,-3.546321033880922,17.340132897410534,0.8299980163574219,-0.5457791832683938,2.2865007400512667,-0.6968586797347456,5.269860159837279,0.7948210301582606,3.778180449944273,-4.903010872324224,85.61872696351543,33.59527305796887,1.4916797098930057,10,-2.6399993896484375,-2.4650001525878906,0.6324987411499023,-1.8050003051757812,0.4799995422363281,0,0.02485406742607199,-2.4062334225411717,45.68999862670898,1.4482730271271174,45.61999893188477,-1.6833326445689871,46.0,0.02485406742607199
4352,2022-10-11,46.38000106811523,46.65999984741211,45.86999893188477,46.13999938964844,698300.0,0.002377363502556351,-1.0256366366219687,0.41379469101047966,60.351962949273265,52.413201019643054,-2.296027548719543,-2.4288241804192197,-0.662198755643665,-3.5435098269543985,17.228367399926707,0.7900009155273366,-0.3485517993056675,2.277001380920403,-0.893076830769111,5.447079592609917,0.691962275075646,3.86204048676516,-4.799691035575776,82.41759623728228,29.009375640822896,1.585039105844758,10,-2.5300006866455007,-2.749999999999993,0.20749855041504617,-1.6850013732910085,0.6499977111816548,1,0.021345360952355286,1.2432443578402566,46.27000045776367,-2.4062334225411717,45.68999862670898,1.4482730271271174,45.61999893188477,0.021345360952355286
4353,2022-10-12,45.97000122070313,47.15999984741211,45.95000076293945,46.47000122070313,427100.0,-0.008840013755281206,-3.4814704926601343,-2.083318763411013,59.489796077246886,54.552009483827945,-1.4244283956722583,-1.955252827624527,-0.2154893075772648,-3.0181048610316594,16.9433020546421,1.2099990844726562,-0.24754155493072716,1.7630014419555735,-1.5123815599187225,5.0383844438298695,0.12530994101842197,3.400692942892725,-4.184903558947681,47.80704983201986,-6.921434097176359,1.637691500937148,10,-1.5500011444091868,-2.1100006103515696,-0.49500083923340554,-1.2650012969970774,1.6499977111816406,2,0.018272789434027326,-1.0256366366219687,46.38000106811523,1.2432443578402566,46.27000045776367,-2.4062334225411717,45.68999862670898,0.018272789434027326
4354,2022-10-13,47.0,47.2400016784668,45.0,45.36000061035156,419700.0,0.022405889753011277,1.1132063928485316,-3.279998779296875,68.1908516291524,58.1455429791763,-1.887938959105135,-2.890062056154264,-1.1908948755149709,-3.9247391683533337,16.3019283012514,2.240001678466797,0.26061511388618896,2.638500213623047,-0.8616914148797932,6.138691842125887,0.8884043993716233,4.3885960278744705,-4.892408207105149,89.28564738259172,29.33442077283354,1.7500958142514214,10,-2.4399986267089844,-3.0999984741210938,-1.5249996185302734,-2.0500011444091797,0.0,3,-0.008297859354222115,-3.4814704926601343,45.97000122070313,-1.0256366366219687,46.38000106811523,1.2432443578402566,46.27000045776367,-0.008297859354222115
4355,2022-10-14,46.68000030517578,48.349998474121094,46.61999893188477,47.33000183105469,335900.0,-0.006808504145196181,-3.49348037175759,-0.3963425413336559,70.94104656809483,60.8381254698215,-1.005889786446069,-2.515526702506591,-0.7863345537892172,-3.550322740724347,16.47489824272014,1.729999542236321,0.6025911958925363,2.202000427246091,-1.4484570428886556,5.852457897380837,0.3767716921787212,4.027229162313461,-4.161815721435175,50.14928568337771,-14.54614707456696,1.8252287350673733,10,-0.6500015258789062,-2.2250003814697266,-1.5225000381469727,-1.595001220703125,1.5499992370605469,4,0.016281026490244654,1.1132063928485316,47.0,-3.4814704926601343,45.97000122070313,-1.0256366366219687,46.38000106811523,0.016281026490244654
4356,2022-10-17,46.93000030517578,47.56000137329102,46.7599983215332,47.09000015258789,355800.0,0.005355612647077956,-2.19998779306191,0.24615303355751963,85.97340044494055,63.86114433595007,-0.7762981916356253,-2.76223165215292,-0.9206903626368543,-3.7341598502302844,17.32642598042209,0.8800010681152415,1.0330990065289,2.3600004196166964,-1.4448779034105996,6.164878742643992,0.4575612581030484,4.262439581130344,-3.8286343323971295,57.61197564969448,-13.499445003657307,1.9024391615136464,10,-0.3150005340576172,-2.4750003814697266,-1.8425006866455078,-1.845001220703125,1.4300003051757812,0,0.0164074249468682,-3.49348037175759,46.68000030517578,1.1132063928485316,47.0,-3.4814704926601343,45.97000122070313,0.0164074249468682
4357,2022-10-18,48.209999084472656,48.27000045776367,47.63000106811523,47.63000106811523,372900.0,0.027274638205269985,-1.2069019948303803,-3.6249910592948016,86.28841639544456,66.95301976754044,-1.9195394524958402,-3.862205814201765,-2.1213018645338337,-4.948503184771681,17.48541392605073,1.3400001525878906,1.563609059191407,3.3999992370605483,-0.6915379839734186,7.491536458094515,1.3542306265435684,5.445767847577528,-4.583769861559759,95.82091183832053,20.041165245587834,2.045768610516982,10,-1.5949993133544922,-3.7549991607666016,-3.1349992752075195,-3.125,0.5300025939941406,1,-0.030284154992711643,-2.19998779306191,46.93000030517578,-3.49348037175759,46.68000030517578,1.1132063928485316,47.0,-0.030284154992711643
4358,2022-10-19,48.099998474121094,48.6500015258789,47.25,47.9900016784668,389500.0,-0.002281697001462746,1.3140465644162262,0.18965029629775554,85.09389214167945,70.2782519886162,-1.6542942135247358,-3.6461635780114676,-1.9882940868236574,-4.770105844758923,17.652993777818253,1.4000015258788991,1.929130734463513,3.103998756408693,-1.2359136348067494,7.443911147624135,0.9340425608009753,5.27395495201641,-4.001392326087377,84.93142953891319,5.551735790237373,2.169956195607721,10,-1.2749977111816406,-3.494997024536133,-3.097498893737793,-2.5849990844726562,0.7900009155273438,2,-0.02224531660640061,-1.2069019948303803,48.209999084472656,-2.19998779306191,46.93000030517578,-3.49348037175759,46.68000030517578,-0.02224531660640061
4359,2022-10-20,46.93999862670898,48.27000045776367,46.65999984741211,47.93999862670898,824400.0,-0.024116421709165392,-1.0641065769396487,-9.091173920582625,74.09381632763453,72.66848175637335,-0.3211318691252032,-2.3855869192858705,-0.8489180633165248,-3.5581388432240573,17.59760955479328,1.6100006103515625,1.9119868318829418,1.8024990081787067,-2.5998730994726458,6.204871115830059,-0.3986870456469731,4.0036850620043865,-2.2952250333338355,15.763511621657091,-62.836608117273144,2.2011860538256762,10,-0.11499786376952414,-2.3349971771240163,-1.947498321533196,-1.154998779296868,1.990001678466804,3,0.0144865855362184,1.3140465644162262,48.099998474121094,-1.2069019948303803,48.209999084472656,-2.19998779306191,46.93000030517578,0.0144865855362184
4360,2022-10-21,47.86999893188477,48.1500015258789,46.95000076293945,47.22999954223633,369500.0,0.019812533710783287,-1.000006357844933,-0.6399993896484446,74.09381632763456,73.83522209567789,-1.0162485470082103,-3.1187079841600323,-1.802700716980091,-4.425925369595035,17.111381440433533,1.2100028991699219,1.9305839890661929,2.5059993743896527,-1.9724562933594996,6.984455042138805,0.266771540515073,4.745227208264232,-2.744597986609179,60.80392280899558,-15.084655104076134,2.2392278338745766,10,-1.0449981689453196,-3.264997482299812,-2.919999122619636,-2.0849990844726634,1.1399993896484304,4,-0.018174199943532754,-1.0641065769396487,46.93999862670898,1.3140465644162262,48.099998474121094,-1.2069019948303803,48.209999084472656,-0.018174199943532754
4361,2022-10-24,48.25,48.63999938964844,47.56999969482422,47.86999893188477,331700.0,0.007938188355841369,-1.1836738665867397,0.593752235176293,65.58073891644254,74.41619720314114,-1.213458303757939,-3.221239617682272,-2.2067496696768387,-4.741031070259055,16.471964850094874,1.0699996948242188,2.0491811551519277,2.6050004959106445,-1.8563827203826335,7.066383712203923,0.37430888776400195,4.835692104057287,-2.701646985052008,79.89943776393783,6.509723965461305,2.2306916081466395,10,-1.4249992370605469,-3.644998550415039,-3.734999656677246,-2.4650001525878906,1.1800003051757812,0,-0.0004145172593507107,-1.000006357844933,47.86999893188477,-1.0641065769396487,46.93999862670898,1.3140465644162262,48.099998474121094,-0.0004145172593507107
4362,2022-10-25,48.27000045776367,49.36999893188477,48.20000076293945,48.47999954223633,315500.0,0.00041451725935082173,-5.6857329700272885,-0.5526276163228533,66.14508975930524,75.1556742789254,-1.0473035994668223,-2.8112215398229594,-2.277818953782848,-4.685301707547836,15.218549860666123,1.1699981689453196,2.221648365695515,2.260500907897949,-1.7661188226281013,6.287120638424,0.24719104263492397,4.2738107731609745,-2.3494496215039717,59.409636688672585,-11.66485638211848,2.013309865263026,10,-1.085000991821289,-3.3050003051757812,-3.4200010299682617,-2.4850006103515625,0.9899978637695312,1,0.0018645152627798645,-1.1836738665867397,48.25,-1.000006357844933,47.86999893188477,-1.0641065769396487,46.93999862670898,0.0018645152627798645
4363,2022-10-26,49.52999877929688,49.7599983215332,48.29999923706055,48.65999984741211,359100.0,0.02610313465059333,1.1954906195593875,-4.142870118074511,74.71554944903912,75.88064070335726,-1.9547758611775379,-3.6719420725052103,-3.6062461143879077,-5.854289326632731,13.964961810289378,1.4899978637695312,2.2570033504293434,3.1474992752075295,-0.7215844476090254,7.016582998024084,1.212957413799252,5.082041136615807,-3.126525209649671,92.58065627591864,21.516546750207226,1.9345418614082763,10,-1.3400001525878977,-4.369998931884773,-4.584999084472663,-3.7449989318847727,0.450000762939446,2,-0.015949871195238052,-5.6857329700272885,48.27000045776367,-1.1836738665867397,48.25,-1.000006357844933,47.86999893188477,-0.015949871195238052
4364,2022-10-27,49.22999954223633,50.22000122070313,49.08000183105469,49.77000045776367,370500.0,-0.006056919936488048,-1.714296094459599,-0.6206914695371882,71.7444789985435,75.9699109734071,-1.4585695213882417,-2.9639303585641414,-3.37376975253477,-5.469209392144087,12.754226207946623,1.1399993896484446,2.3439504270259803,2.492000007629393,-1.017935723151858,6.001935738410644,0.7370321422387676,4.246967873020019,-2.2894820122873583,69.7247235511442,-0.31615849323937084,1.7549678653906267,10,-0.7899990081787109,-3.839998245239258,-4.159999847412109,-3.4449996948242188,-0.22999954223632812,3,-0.006906361075550871,1.1954906195593875,49.52999877929688,-5.6857329700272885,48.27000045776367,-1.1836738665867397,48.25,-0.006906361075550871
4365,2022-10-28,50.58000183105469,51.040000915527344,49.31000137329102,49.43000030517578,211600.0,0.027422350220827063,-1.4892090674570655,-2.1296288447138276,74.18631564030187,74.66023488400282,-2.4553890291225144,-3.8696605029941793,-4.804402254150858,-6.704340398598511,12.053597860308997,1.8100013732910156,2.5230030980408955,3.434002113342288,0.14750998802907134,6.720494238655505,1.7907560506856797,5.077248175998896,-3.049177236769971,86.74354689767381,17.901788595067273,1.6432460626566079,10,-1.730001449584961,-4.780000686645508,-5.510002136230469,-4.795001983642578,-2.3700027465820312,4,-0.03262161854778445,-1.714296094459599,49.22999954223633,1.1954906195593875,49.52999877929688,-5.6857329700272885,48.27000045776367,-0.03262161854778445
4366,2022-10-31,50.2400016784668,50.83000183105469,49.97000122070313,50.5099983215332,303900.0,-0.006722027289037036,-1.1234646974606481,-0.23477937810565702,71.11597849078214,72.97440845015143,-1.784106350852909,-3.1484342011531012,-4.543875509266357,-6.250758907881341,12.040885704708554,0.8600006103515554,2.5242122731350207,2.749501800537111,-0.29730879452273484,5.796312395596956,1.2260965030071915,4.27290709806703,-2.0073418199335578,71.83101429302515,4.5120871879057205,1.5234052975299224,10,-1.3900012969970703,-4.440000534057617,-5.275001525878906,-4.4550018310546875,-2.7100028991699148,0,-0.024482550076441956,-1.4892090674570655,50.58000183105469,-1.714296094459599,49.22999954223633,1.1954906195593875,49.52999877929688,-0.024482550076441956
4367,2022-11-01,49.93000030517578,50.81999969482422,49.79999923706055,50.2599983215332,266700.0,-0.006170409294072199,-2.457627776161381,1.2222300714911414,71.90264758530523,71.5087146105543,-1.3460124123281219,-2.669727108837634,-4.281192372671121,-5.808984498780617,13.311129014070461,1.0200004577636719,2.5313230090590224,2.245500373840329,-0.9073733406941855,5.398374088374844,0.6690635165730683,3.82193723110759,-1.135872235243724,59.489053635446034,-9.872595180278402,1.5764368572672585,11,-1.0799999237060547,-4.129999160766602,-5.080000877380371,-4.145000457763672,-2.740001678466804,1,-0.010014019566272014,-1.1234646974606481,50.2400016784668,-1.4892090674570655,50.58000183105469,-1.714296094459599,49.22999954223633,-0.010014019566272014
4368,2022-11-02,49.61000061035156,50.91999816894531,49.18000030517578,49.81999969482422,279300.0,-0.00640896641034161,-2.2523333832452743,0.6363646872507427,65.666266726505,70.5723202104288,-0.8820506283179341,-2.177025525936159,-3.99805319919966,-5.3751389594194166,14.125356676096445,1.7399978637695312,2.4061994341770827,1.7450006484985323,-1.4151565014895198,4.905157798486584,0.16492207350450627,3.3250792234925584,1.4300003051757812,27.040766676657547,-38.15650733401716,1.5800785749940258,11,-0.6149997711181641,-3.809999465942383,-5.420001029968262,-4.120000839233398,-4.260002136230469,2,-0.0070550752774094505,-2.457627776161381,49.93000030517578,-1.1234646974606481,50.2400016784668,-1.4892090674570655,50.58000183105469,-0.0070550752774094505
4369,2022-11-03,49.15999984741211,49.63999938964844,48.45000076293945,49.36000061035156,249700.0,-0.009070767131689084,2.1315822495721006,0.9523887375113533,64.65720267353367,69.52380758219536,-0.09390066437365618,-1.526482272166632,-3.584454381079553,-4.807164760328803,14.877187375127821,1.1899986267089844,2.164143349094658,1.117999839782712,-1.906348111338417,4.142347790903841,-0.39417413577785254,2.6301738153432765,1.842801055908204,27.413090449559835,-38.04819687893594,1.5121739755605663,11,0.14500045776367188,-3.1399993896484375,-5.177498817443848,-3.684999465942383,-3.8600006103515625,3,0.016680221671468987,-2.2523333832452743,49.61000061035156,-2.457627776161381,49.93000030517578,-1.1234646974606481,50.2400016784668,0.016680221671468987
4370,2022-11-04,48.56999969482422,49.97000122070313,48.40999984741211,49.45000076293945,380200.0,-0.01200163048045555,-1.6000006357824852,4.399988555951858,59.31817511881908,68.8279671602372,0.6770341769056927,-0.7480075867514131,-3.034916364880246,-4.106214436504821,15.622796314904742,1.5600013732910227,1.920543280575977,0.38399963378905966,-2.4361864511910767,3.204185718769196,-1.0260934087010085,1.7940926762791278,2.3499984741210938,6.3745001755369834,-57.59784300171174,1.4100930424900693,11,1.0500011444091797,-2.2099990844726562,-4.587498664855957,-3.094999313354492,-3.1399993896484375,4,0.008853207903594118,2.1315822495721006,49.15999984741211,-2.2523333832452743,49.61000061035156,-2.457627776161381,49.93000030517578,0.008853207903594118
4371,2022-11-07,47.41999816894531,47.59000015258789,42.52000045776367,45.06000137329102,1451000.0,-0.023677198540346223,2.7555542682918213,-2.6818112854213636,45.44405774400628,66.52785249187065,1.8963387359305557,0.5191852118004263,-1.9086259604553248,-2.863597321814993,16.705432386392815,6.049999237060547,1.8268820785128383,-0.8235017776489286,-3.5235394016854826,1.8765358463876254,-2.1735205896672056,0.5265170343693484,3.34940010070801,58.33332198006457,-1.5438678460323274,1.3500188120182774,11,-0.6399974822998047,-0.9599971771240234,-3.6524972915649414,-1.944997787475586,-1.5499992370605398,0,0.016659657233911496,-1.6000006357824852,48.56999969482422,2.1315822495721006,49.15999984741211,-2.2523333832452743,49.61000061035156,0.016659657233911496
4372,2022-11-08,47.36999893188477,51.040000915527344,46.83000183105469,46.83000183105469,781100.0,-0.0010543913747614875,-14.59267291621043,0.228812641535971,45.76074815877821,63.31065234850832,2.0173980107771143,0.6821285225651508,-1.892756738944918,-2.7024497368939038,16.963808541289747,4.209999084472656,1.664389035789327,-0.9230009078979435,-3.5132594289260553,1.6672576131301682,-2.218130168411996,0.37212835261610877,-4.849998474121101,56.924861661264835,0.20790620368965307,1.2951292605140559,11,-0.5899982452392649,-0.5899982452392649,-3.9324979782104563,-1.8949985504150462,-1.9300003051757955,1,0.0033776620439063265,2.7555542682918213,47.41999816894531,-1.6000006357824852,48.56999969482422,2.1315822495721006,49.15999984741211,0.0033776620439063265
4373,2022-11-09,46.81000137329102,47.36999893188477,46.47000122070313,46.70000076293945,318700.0,-0.011821776888764401,-2.1578883966217273,0.20370592764753057,49.188531718175476,60.80443598402298,2.4037707765180514,1.3789847019972328,-1.3686195929091198,-2.03981867279672,16.97995052522747,0.8999977111816406,1.6012843882412682,-1.5249984741210838,-3.9803907391448305,0.9303937909026629,-2.752694606632957,-0.29730234160921043,-4.290000915527351,50.352120716357206,-11.06825089628731,1.2276961325118734,11,-0.030000686645514918,-0.030000686645514918,-3.0875015258789134,-1.3350009918212962,-0.9000015258789134,2,0.008117864607343872,-14.59267291621043,47.36999893188477,2.7555542682918213,47.41999816894531,-1.6000006357824852,48.56999969482422,0.008117864607343872
4374,2022-11-10,46.61000061035156,48.20000076293945,45.83000183105469,48.040000915527344,394300.0,-0.0042726074999343,1.7085702078683036,-12.9999306422519,41.34616845759999,57.155530741500556,2.4507652166087297,1.6319400154943509,-1.1923907706209889,-1.7398601847739883,17.56897549682938,2.3699989318847656,1.5249338057905533,-1.7054992675781264,-4.2112110954659485,0.8002125603096957,-2.9583551815220375,-0.4526433536342154,-3.9196001434326178,48.00469404741597,-12.93624525730479,1.252855913943912,11,0.1700000762939453,0.1700000762939453,-2.7674999237060547,-1.135000228881836,0.3699989318847656,3,-0.027032871051939744,-2.1578883966217273,46.81000137329102,-14.59267291621043,47.36999893188477,2.7555542682918213,47.41999816894531,-0.027032871051939744
4375,2022-11-11,47.43999862670898,47.459999084472656,45.58000183105469,46.599998474121094,420600.0,0.017807294689738296,3.272715844412559,-0.5874125687578978,44.760663510617206,54.22716241037113,1.2611392734089577,0.9083711759430386,-2.023143888172406,-2.4714041613003417,17.548174619782372,1.8799972534179688,1.2622378335184834,-0.913501167297369,-3.3364647548750455,1.5094624202803075,-2.1249829610862037,0.2979806264914657,-4.582606150817867,57.74645427937812,-0.7634655614126515,1.2114817937888371,11,-0.6599979400634695,-0.6599979400634695,-3.6699981689453054,-1.9649982452392507,-1.1899986267089773,4,-0.045109600581725084,1.7085702078683036,46.61000061035156,-2.1578883966217273,46.81000137329102,-14.59267291621043,47.36999893188477,-0.045109600581725084
4376,2022-11-14,47.70000076293945,48.91999816894531,46.95000076293945,47.34000015258789,569500.0,0.00548065227143768,-2.4561376504129244,0.4285720773293527,46.424092800992504,51.396211878780825,0.6738056106302395,0.7473292699601757,-2.2589737734009177,-2.6280457973414215,17.67180171635382,1.9699974060058594,1.0351804541751761,-0.6919990539550795,-3.0431304613556733,1.6591323534455142,-1.86756475765538,0.4835666497452209,-4.67895611825562,38.82782577589977,-18.759940227737857,1.1755657037002982,11,-0.9200000762939453,-0.9200000762939453,-3.939999580383301,-2.2250003814697266,-1.3300018310546804,0,-0.047589107368051664,3.272715844412559,47.43999862670898,1.7085702078683036,46.61000061035156,-2.1578883966217273,46.81000137329102,-0.047589107368051664
4377,2022-11-15,46.75,48.20000076293945,46.61999893188477,47.9000015258789,414500.0,-0.019916158233640013,-1.2411315282557536,-3.1944432670707217,31.85380254419266,47.63927141407945,1.2575284922999472,1.6678540828695532,-1.1912128785030944,-1.5968828900093897,17.325422780452815,1.5800018310546804,0.6119751417893582,-1.5689998626708999,-4.031929184748378,0.8939294594065785,-2.8004645237096355,-0.3375352016321642,-3.5685762298993,35.029923705971036,-17.382484406743522,1.231464661038738,11,0.030000686645507812,0.030000686645507812,-3.032499313354492,-1.2749996185302734,0.09000015258789062,1,-0.018823552259149223,-2.4561376504129244,47.70000076293945,3.272715844412559,47.43999862670898,1.7085702078683036,46.61000061035156,-0.018823552259149223
4378,2022-11-16,47.02999877929688,47.33000183105469,46.56999969482422,46.95000076293945,447800.0,0.005989278701537648,1.2352868578865583,-0.06956340018443868,35.60209528650418,44.410926148853946,0.6404160804058137,1.374030740620917,-1.4122457989402903,-1.8082765303330035,16.951103868252016,0.7600021362304688,0.21538511350504308,-1.2355010986328026,-3.7640711640115185,1.2930689667459134,-2.4997861313221605,0.028783934056555438,-3.691403466287646,43.413129882589644,-6.528098016407412,1.2642850326893598,11,-0.2499980926513743,-0.2499980926513743,-3.2899980545044016,-1.5549983978271555,0.620002746582017,2,-0.033808211649111075,-1.2411315282557536,46.75,-2.4561376504129244,47.70000076293945,3.272715844412559,47.43999862670898,-0.033808211649111075
4379,2022-11-17,47.61999893188477,47.81999969482422,46.68999862670898,46.77000045776367,416300.0,0.012545187495254906,-1.2376211447088954,10.625244385102382,28.488354363142548,40.98539050933434,-0.2134528910683855,0.8828507773328269,-1.9081286324315911,-2.3081400343783542,17.129133126030407,1.1300010681152415,-0.1810469990655008,-0.6795009613037024,-3.1506615289368867,1.7916596063294818,-1.915081245120298,0.5560793225128933,-4.1273755068251745,61.07782447804855,15.139497701234909,1.2355802838165932,11,-0.8399982452392649,-0.8399982452392649,-3.479998588562019,-2.144998550415046,0.6200027465820241,3,-0.03590926339411793,1.2352868578865583,47.02999877929688,-1.2411315282557536,46.75,-2.4561376504129244,47.70000076293945,-0.03590926339411793
4380,2022-11-18,47.0,48.209999084472656,46.77000045776367,48.209999084472656,409300.0,-0.013019717467268599,1.3801648202677226,-1.4235308901275339,27.37428947266075,38.97763847918484,0.17927379765171736,1.51184264333763,-1.2253890883335359,-1.6115522984392783,17.383589345786078,1.4399986267089844,-0.5139406607329349,-1.2559999465942369,-3.788853469773251,1.2768535765847773,-2.522426708183744,0.010426814995270206,-3.3564290251310496,18.29789720763979,-23.358678336630565,1.266426761589508,11,1.3100013732910156,-0.2199993133544922,-2.769998550415039,-1.5249996185302734,1.4799995422363281,4,-0.0004255416545462243,-1.2376211447088954,47.61999893188477,1.2352868578865583,47.02999877929688,-1.2411315282557536,46.75,-0.0004255416545462243
4381,2022-11-21,48.22999954223633,48.4900016784668,46.68999862670898,47.06999969482422,289600.0,0.026170203026304906,1.1428555209660327,-0.9586782852134655,39.480190716025476,38.27979876332341,-1.0323014461601545,0.295413915183083,-2.4105892081587754,-2.76805041531302,17.375764211729226,1.8000030517578196,-0.8000746238955188,-0.02500038146972372,-2.5578796720331383,2.507878909093691,-1.291440026751431,1.2414392638119836,-4.438499968554211,86.45823606196493,45.1134585164399,1.2664396452817055,11,-0.9799995422363281,-1.4499988555908203,-2.9875001907348633,-2.7549991607666016,0.670001983642571,0,-0.041053277234688546,1.3801648202677226,47.0,-1.2376211447088954,47.61999893188477,1.2352868578865583,47.02999877929688,-0.041053277234688546
4382,2022-11-22,48.36000061035156,48.63000106811523,47.43999862670898,48.08000183105469,176500.0,0.0026954399616236913,1.9024460592302255,0.24137828976575781,42.07857986884018,37.48980411339728,-1.1254562562668653,0.18182332245502408,-2.452092063397025,-2.8414101526039772,16.93747017942963,1.19000244140625,-1.0046807986874668,0.1005006790161147,-2.432810582616085,2.6338119406483145,-1.1661549517999816,1.367156309832211,-4.423531009832544,86.89319039956179,41.93223657221615,1.2666556308160997,11,-1.1100006103515625,-1.5799999237060547,-2.825000762939453,-2.885000228881836,1.0200004577636648,1,-0.0411497446929483,1.1428555209660327,48.22999954223633,1.3801648202677226,47.0,-1.2376211447088954,47.61999893188477,-0.0411497446929483
4383,2022-11-23,48.7400016784668,49.09000015258789,48.2400016784668,48.38000106811523,164500.0,0.007857755651762721,-1.6562477648236893,1.2857220708447121,47.31458960782765,38.15296201897812,-1.3442593965892655,-0.2744690996139241,-2.7341307656882563,-3.159430426885109,16.326655160465048,0.8499984741210938,-0.9687687467574051,0.5200016021728544,-1.953837225485529,2.9938404298312378,-0.7169178116563373,1.756921016002046,-4.661461451647611,85.41673951674179,36.656605180647034,1.2369194138291928,11,-1.4050006866455078,-1.960000991821289,-3.2050018310546875,-3.2650012969970703,0.11999893188476562,2,-0.03898238531900422,1.9024460592302255,48.36000061035156,1.1428555209660327,48.22999954223633,1.3801648202677226,47.0,-0.03898238531900422
4384,2022-11-25,48.88999938964844,49.5,48.790000915527344,48.790000915527344,98700.0,0.0030775073043936008,-13.200198367284656,0.2777730682829598,52.16802041949279,38.97600167551986,-1.2704265056851156,-0.4756306257361942,-2.7830481259457827,-3.24402977189726,15.490127423113782,0.7599983215332031,-0.9245113656764872,0.6869993209838867,-1.762165659956061,3.1361643019238343,-0.5375831694860835,1.911581811453857,-4.672229949055087,78.2918038350586,23.171726971420853,1.2245824904699723,11,-0.8549995422363281,-2.1099987030029297,-3.1749982833862305,-3.414999008178711,0.470001220703125,4,-0.025363016552462536,-1.6562477648236893,48.7400016784668,1.9024460592302255,48.36000061035156,1.1428555209660327,48.22999954223633,-0.025363016552462536
4385,2022-11-28,48.93000030517578,49.31999969482422,48.40999984741211,48.709999084472656,277100.0,0.0008181819600474594,-1.219512648982592,2.2000457770656903,62.04149078692315,40.71126811840104,-1.2033933749150663,-0.6804717307485788,-2.7336044595585633,-3.206239475091323,14.07210334137633,0.9099998474121094,-0.8665525214589991,0.8095003128051772,-1.402177305134785,3.0211779307451394,-0.29633849616480035,1.9153391217751548,-4.575786235083754,79.7153232648906,23.968905848596016,1.1058388089699804,11,-0.8950004577636719,-2.1499996185302734,-3.214999198913574,-3.4549999237060547,0.8699989318847656,0,-0.01410174989588131,-13.200198367284656,48.88999938964844,-1.6562477648236893,48.7400016784668,1.9024460592302255,48.36000061035156,-0.01410174989588131
4386,2022-11-29,49.0099983215332,49.27000045776367,48.540000915527344,48.9000015258789,249800.0,0.0016349482088386935,1.3174549351805318,0.4999826605632172,63.01587762926676,44.1737209056315,-1.2047151218644743,-0.9036751638287797,-2.7452402722676013,-3.2059139416665943,12.577447476236683,0.7299995422363281,-0.7081353683795726,0.9509984970092802,-1.0729624150521175,2.974959409070678,-0.060981959021418675,1.962978953039979,-4.522068514532471,76.21352661119936,19.764541565203757,1.011980456030699,11,-0.9749984741210938,-2.2299976348876953,-3.294997215270996,-3.5349979400634766,1.9900016784667969,1,-0.01081409503056463,-1.219512648982592,48.93000030517578,-13.200198367284656,48.88999938964844,-1.6562477648236893,48.7400016784668,-0.01081409503056463
4387,2022-11-30,49.43000030517578,49.54999923706055,47.72000122070313,48.81999969482422,354300.0,0.008569720424945304,3.3058854152641852,5.5456216403672505,71.26622562324772,48.13640205415856,-1.346141542016042,-1.4367177882216424,-3.036430394683805,-3.5424943295364955,10.976068825543079,1.8299980163574148,-0.6161106661090585,1.396000480651857,-0.5411425020730718,3.3331434633767856,0.427428989289389,2.364571972014325,-4.811029076004516,93.4426742099086,34.72616367647604,0.9685714913624659,11,-1.3100013732910156,-2.6499996185302734,-3.714999198913574,-3.9549999237060547,0.3100013732910156,2,-0.010722208699670666,1.3174549351805318,49.0099983215332,-1.219512648982592,48.93000030517578,-13.200198367284656,48.88999938964844,-0.010722208699670666
4388,2022-12-01,49.2599983215332,49.88999938964844,48.5099983215332,48.81999969482422,196200.0,-0.003439247068440232,-1.6037722268806254,0.7213085023888736,71.61498572133543,52.92824998284665,-0.9236834734131989,-1.3642261287127582,-2.768206988999495,-3.3160372055725347,9.999036545500871,1.3800010681152344,-0.5537609794308551,1.2434986114501925,-0.639257078956426,3.126254301856811,0.30212076624687967,2.1848764566535053,-4.512606498634817,70.9676682159858,10.446074778169098,0.9413778452033101,12,-0.9699993133544922,-2.4799976348876953,-3.1849985122680664,-3.7849979400634766,0.220001220703125,3,0.0024361094330278554,3.3058854152641852,49.43000030517578,1.3174549351805318,49.0099983215332,-1.219512648982592,48.93000030517578,0.0024361094330278554
4389,2022-12-02,49.97999954223633,50.02000045776367,48.93999862670898,49.0099983215332,210500.0,0.014616346837924787,1.057140365919244,2.204555109542842,71.0963381466921,57.78625539107236,-1.4233991157331403,-2.128789338582976,-3.370890944167968,-3.9887147725794705,9.69146899936763,1.0800018310546946,-0.24944449726430662,1.9224998474121122,-0.09592954476242,3.9409292395866444,0.9132851513248497,2.9317145434993748,-5.106755537485363,98.26082918277547,35.84373135876223,1.0092146960872648,12,-1.625,-3.1999988555908203,-3.3050003051757812,-4.504999160766602,-0.6599998474121094,4,-0.022408942419823275,-1.6037722268806254,49.2599983215332,3.3058854152641852,49.43000030517578,1.3174549351805318,49.0099983215332,-0.022408942419823275
4390,2022-12-05,49.0,49.540000915527344,47.95000076293945,49.540000915527344,229400.0,-0.01960783415790479,4.888879469899264,-0.5567012741859367,59.64390885252914,60.026668517350544,-0.14512632081644483,-1.1751753637807667,-2.257719774821439,-2.9630969948874863,8.892337945313281,2.029998779296875,-0.0021578883067832066,0.9210002899169893,-1.1293232950866638,2.9713238749206425,-0.10416150258483725,1.946162082418816,-4.003420857033504,55.6521392995217,-9.346128151719036,1.0251617925018248,12,-0.2700004577636719,-2.219999313354492,-2.0849990844726562,-3.5249996185302734,0.22999954223632812,0,0.007346951231664622,1.057140365919244,49.97999954223633,-1.6037722268806254,49.2599983215332,3.3058854152641852,49.43000030517578,0.007346951231664622
4391,2022-12-06,48.209999084472656,49.1500015258789,47.61000061035156,48.79999923706055,270300.0,-0.016122467663823303,1.3875895637362758,1.0925910227609885,61.09421487986603,62.139516851908965,0.7171557647643496,-0.34040785505050053,-1.3180925069131035,-2.1346422716822318,7.175239757919965,1.5400009155273366,0.24707799256685092,0.09149932861328125,-1.935676567883192,2.1186752251097545,-0.9220886196349554,1.1050872768615179,-3.0925515060549458,24.89620382197867,-42.079688894395176,1.013587948248238,12,0.6050014495849609,-1.4299983978271484,-0.8849983215332031,-2.4099979400634766,1.3800010681152344,1,0.03298071318777507,4.888879469899264,49.0,1.057140365919244,49.97999954223633,-1.6037722268806254,49.2599983215332,0.03298071318777507
4392,2022-12-07,47.52999877929688,48.43000030517578,47.52999877929688,48.43000030517578,234100.0,-0.014104964075694948,-1.0000000000000158,1.5254259205379248,53.581660168568,62.83585802532457,1.4159400489631153,0.3712268299691388,-0.4400899220539358,-1.408734626088581,7.349422920968718,0.9000015258788991,0.5623521172198593,-0.5965009689330998,-2.612471413903023,1.4194694760368236,-1.6044861914180615,0.4114842535518619,-2.2941001341369756,0.0,-67.0665960424505,1.0079852224849624,12,1.2450008392333913,-0.7499980926513743,-0.20499801635742898,-1.7299976348877024,2.220001220703118,2,0.07300654975431176,1.3875895637362758,48.209999084472656,4.888879469899264,49.0,1.057140365919244,49.97999954223633,0.07300654975431176
4393,2022-12-08,47.18999862670898,47.790000915527344,47.16999816894531,47.41999816894531,179000.0,-0.0071533802087114795,-3.592605151245426,0.255554613656603,46.805348508981155,62.24000559082327,1.6907507269948354,0.781208031463855,0.06290471790235586,-1.0348764727169524,7.459680138796748,0.6200027465820312,0.6955399588490465,-0.9555009841919002,-2.9258761261369415,1.014874157753141,-1.9406885551644208,0.029686586780620416,-1.8380179361417248,0.7017698842605901,-64.34960980420767,0.9851875709725216,12,1.405000686645515,-0.40999794006346946,0.13500213623047586,-1.3899974822997976,0.7900009155273509,3,0.05403693846082347,-1.0000000000000158,47.52999877929688,1.3875895637362758,48.209999084472656,4.888879469899264,49.0,0.05403693846082347
4394,2022-12-09,45.349998474121094,47.2400016784668,45.31000137329102,46.93999862670898,313000.0,-0.03899131608676221,-1.3113854250660832,6.91305790058523,39.622637888031264,59.74902193539084,3.3255066254993153,2.6582624971359934,2.046267117106396,0.8275082071035342,8.37922137290068,1.9300003051757741,0.7479241515429607,-2.7325010299682617,-4.971814158015391,-0.49318790192113227,-3.8521575939918264,-1.612844465944697,5.69000244140625,0.9455580415719219,-67.1273760942059,1.119656564023563,12,2.31500244140625,1.430002212524414,2.0475025177001953,0.45000267028808594,1.0600013732910156,4,0.09106948637433843,-3.592605151245426,47.18999862670898,-1.0000000000000158,47.52999877929688,1.3875895637362758,48.209999084472656,0.09106948637433843
4395,2022-12-12,45.29999923706055,45.97000122070313,44.560001373291016,45.36000061035156,445700.0,-0.0011025190461489975,1.2031202968305161,0.03773670914015789,28.360424991942367,55.898416086799244,3.136250179823435,2.676967587387466,2.232332072509813,0.908291049745614,9.3643231024069,1.4099998474121165,0.7125901088782527,-2.6755002975463853,-5.2268469427951985,-0.12415365229757214,-3.951173620170792,-1.3998269749219787,5.625401687622073,16.121957280378602,-47.57538738610703,1.275673322624405,12,1.9900016784667969,1.480001449584961,2.3625011444091797,0.5000019073486328,1.4000015258789062,0,0.08874173345404501,-1.3113854250660832,45.349998474121094,-3.592605151245426,47.18999862670898,-1.0000000000000158,47.52999877929688,0.08874173345404501
4396,2022-12-13,45.43000030517578,46.31000137329102,44.9900016784668,46.20000076293945,336300.0,0.002869780801428412,1.6666615290359381,12.833047237586623,28.360424991942367,51.1311049055431,2.7323587830652087,2.4961637443982454,2.2127314504038225,0.8064696214278797,9.890185820778855,1.3199996948242259,0.6110977319602995,-2.4319992065429688,-5.225432398682152,0.3614339855962143,-3.828715802612564,-1.0352826104733737,5.240784637451178,22.480598759779475,-36.701211573327406,1.3967165960695918,12,1.8600006103515625,1.3500003814697266,2.560000419616699,0.37000083923339844,0.8899993896484375,1,0.08364515103530867,1.2031202968305161,45.29999923706055,-1.3113854250660832,45.349998474121094,-3.592605151245426,47.18999862670898,0.08364515103530867
4397,2022-12-14,45.86999893188477,46.18999862670898,45.2400016784668,45.40999984741211,305000.0,0.00968519973042703,-1.375005960498566,-0.5974010532521605,28.98973662398832,46.39496611694898,1.9380774859683996,2.09422957703098,1.8034798986652518,0.3920664573326249,10.613872735263252,0.9499969482421804,0.4274523373257253,-1.948000526428217,-4.8411259916061695,0.9451249387497356,-3.3945632590171897,-0.5014377938392443,4.556354667968748,40.557205704331615,-14.67378487296184,1.4465627325889752,12,1.420001983642571,1.930002212524407,0.7500019073486257,-0.06999778747559304,1.3899993896484304,2,0.08109878585842534,1.6666615290359381,45.43000030517578,1.2031202968305161,45.29999923706055,-1.3113854250660832,45.349998474121094,0.08109878585842534
4398,2022-12-15,45.43999862670898,46.38000106811523,45.04999923706055,45.58000183105469,399500.0,-0.009374325598183075,-1.8913020943471959,-0.30435539780738474,25.73840635889789,41.35519591830517,1.9771441302425998,2.528648593305924,2.26147644723536,0.8490940814134476,11.403089079118075,1.3300018310546804,0.1993200653474574,-2.2985008239746136,-5.364987547030083,0.7679858990808555,-3.8317441855023517,-0.7652574624468755,4.751700884082041,32.835714672063915,-18.673612196744713,1.5332433615277359,12,1.6100025177002024,1.8500022888183665,1.3400020599365305,0.3600025177002024,2.1200027465820455,3,0.09485038520132494,-1.375005960498566,45.86999893188477,1.6666615290359381,45.43000030517578,1.2031202968305161,45.29999923706055,0.09485038520132494
4399,2022-12-16,45.90999984741211,46.099998474121094,44.5099983215332,45.04999923706055,1370200.0,0.010343337035817468,1.5645207932122882,-6.142720906786969,29.973484329142465,38.05848208237332,0.9712353383995165,2.0279437191249485,1.8377605915175366,0.41407743849620715,12.103028313070055,1.5900001525878906,-0.13560678145307747,-1.742999649047853,-4.916874335343763,1.4308750372480574,-3.3299369921958046,-0.15606230589990133,4.05643173787891,74.86628179759724,25.812587079618112,1.5869373431479536,12,0.9200000762939453,1.3549995422363281,0.8700008392333984,-0.10999870300292969,1.6300010681152344,4,0.04508820957752424,-1.8913020943471959,45.43999862670898,-1.375005960498566,45.86999893188477,1.6666615290359381,45.43000030517578,0.04508820957752424
4400,2022-12-19,46.97999954223633,47.459999084472656,45.959999084472656,45.9900016784668,295900.0,0.02330646260902869,-1.8571345530641012,1.1511594897180675,38.10083672839648,35.50366228776559,-0.46425610102714643,1.0080521723896823,0.8251774109381245,-0.6177135987857056,12.250906574170187,1.5499992370605469,-0.4622962511231492,-0.6719999313354492,-3.846753401600658,2.5027535389297597,-2.2593766664680572,0.9153768037971588,2.659046047229225,83.72883328484143,36.5363619831936,1.5873767351326054,12,-0.5100002288818359,0.2849998474121094,-0.1999988555908203,-1.1799983978271484,0.7299995422363281,0,-0.01213281610000383,1.5645207932122882,45.90999984741211,-1.8913020943471959,45.43999862670898,-1.375005960498566,45.86999893188477,-0.01213281610000383
4401,2022-12-20,46.25,47.11999893188477,46.06000137329102,47.11999893188477,218500.0,-0.015538517440385258,1.4367789884462365,-0.8787886961413748,32.013581006613634,33.107209047548444,-0.046400011149394516,1.6676085946486339,1.586596559836245,0.15861295264684827,12.268314592219873,1.05999755859375,-0.8869712753261254,-1.302999496459961,-4.524997295169435,1.9189983022495127,-2.9139983958147013,0.30799940289477945,3.0813027533896147,58.9830924902208,16.91223091151174,1.6109988993547384,12,-0.10000038146972656,1.0149993896484375,0.5300006866455078,-0.4499988555908203,1.220001220703132,1,0.009729746225717983,-1.8571345530641012,46.97999954223633,1.5645207932122882,45.90999984741211,-1.8913020943471959,45.43999862670898,0.009729746225717983
4402,2022-12-21,46.36999893188477,47.15999984741211,46.18000030517578,46.63999938964844,208500.0,0.0025945715002113623,-2.0153938248636973,0.31034573476858596,33.56086980296385,31.6356003024354,-0.38917503655738983,1.4660444906648067,1.4965132459146346,0.06088101462230355,12.204321118494702,0.9799995422363281,-1.1929787053671532,-1.0835004806518498,-4.323424645608071,2.1564236843043716,-2.7034625631299605,0.5364616018262609,2.672025555593457,63.05085184107612,23.617585525835345,1.6199620824781091,12,-0.38500022888184304,0.8950004577636648,0.4100017547607351,-0.569997787475593,2.0600013732910085,2,-0.0010782669444094894,1.4367789884462365,46.25,-1.8571345530641012,46.97999954223633,1.5645207932122882,45.90999984741211,-0.0010782669444094894
4403,2022-12-22,46.84000015258789,46.88999938964844,45.77999877929688,46.040000915527344,214300.0,0.010135890263735625,1.4666742960805847,-2.96295511380502,31.615930602891908,30.745966159642137,-1.0214622861659777,0.8921421242147147,1.0757234363914279,-0.37862493081613735,11.998129243668703,1.1100006103515554,-1.464372429068007,-0.5184991836547823,-3.710662574686893,2.6736642073773282,-2.1145808791708376,1.077582511861273,1.9301027649336362,78.9830924902208,45.04996265803794,1.596081695516054,12,-0.8550014495849609,0.4249992370605469,-0.05999946594238281,-1.039999008178711,1.0499992370605469,3,0.008966656011466956,-2.0153938248636973,46.36999893188477,1.4367789884462365,46.25,-1.8571345530641012,46.97999954223633,0.008966656011466956
4404,2022-12-23,47.6500015258789,47.93999862670898,46.790000915527344,46.91999816894531,226700.0,0.017292941303422626,-1.323232712448256,0.9125050663996287,41.935495632469284,32.25430734192291,-1.6437566972277082,-0.016358641108048744,0.2921553743213323,-1.15055657495531,11.273409972024792,1.1499977111816335,-1.6234392528556114,0.3535020828246971,-2.760630733000262,3.4676348986496563,-1.2035643250877825,1.9105684907371767,0.8644951158833294,86.57420734647158,53.100349045624505,1.5570664079124787,12,-1.4250030517578054,-0.38500213623046164,-0.8700008392333913,-1.8500003814697195,-0.4600028991699219,4,-0.0018887754397866052,1.4666742960805847,46.84000015258789,-2.0153938248636973,46.36999893188477,1.4367789884462365,46.25,-0.0018887754397866052
4405,2022-12-27,48.2400016784668,48.4900016784668,47.61000061035156,47.75,176800.0,0.012381954537136197,-1.285715701185528,0.6712320892948656,50.18361436174808,34.679106160790205,-1.981205145162086,-0.6964073887766062,-0.25369449119563114,-1.68254289146806,10.784126549129997,0.8800010681152344,-1.694220730125366,0.9780021667480483,-2.0746145423712647,4.030618875867361,-0.5483061878116118,2.5043105213077084,-3.7300033569335938,90.77491761811119,53.89381693607926,1.5263083545596576,12,-1.7400016784667969,-0.9750022888183594,-1.460000991821289,-2.440000534057617,-0.8900032043457031,1,-0.014510794746757205,-1.323232712448256,47.6500015258789,1.4666742960805847,46.84000015258789,-2.0153938248636973,46.36999893188477,-0.014510794746757205
4406,2022-12-28,48.47999954223633,49.36999893188477,48.43999862670898,48.66999816894531,306200.0,0.004975079921621495,-5.888879469899007,-0.3877509711874567,56.14489533763027,37.69634601786154,-1.9479055862893517,-1.0310075865117767,-0.4539024687456177,-1.8494493182911924,10.480604120566596,1.1299972534179759,-1.5399874026135052,1.244499969482419,-1.752927206954375,4.241927145919213,-0.2542136187359816,2.7432135577008196,-3.8904011535644543,75.20893170417058,32.27205172471791,1.4987135882183986,12,-1.5400009155273438,-1.2150001525878906,-0.9349985122680664,-2.6799983978271484,-0.13000106811523438,2,-0.015882847876119266,-1.285715701185528,48.2400016784668,-1.323232712448256,47.6500015258789,1.4666742960805847,46.84000015258789,-0.015882847876119266
4407,2022-12-29,48.9000015258789,49.43000030517578,48.18999862670898,48.75,254800.0,0.008663407335156137,1.049591101975459,-0.7894874214467472,60.947519836666494,41.60846973761361,-2.1153539541518356,-1.573421760886653,-0.8696782248191468,-2.219680999680776,10.680962984683138,1.240001678466804,-1.2719639434734873,1.6910018920898366,-1.233212597946327,4.615216382126,0.22889464707175478,3.1531091371079185,-4.1191871154785105,85.47949156899979,35.663454212835546,1.462107245018081,12,-1.930002212524407,-1.6350021362304616,-1.8850011825561452,-3.1000003814697195,-0.7700004577636719,3,-0.02924335911153253,-5.888879469899007,48.47999954223633,-1.285715701185528,48.2400016784668,-1.323232712448256,47.6500015258789,-0.02924335911153253
4408,2022-12-30,49.38000106811523,49.6500015258789,48.43999862670898,48.79999923706055,487200.0,0.009815941252727889,1.1607141640724792,3.866639540206636,81.24032649073308,47.30478553334589,-2.2101057140809033,-2.1544287180022863,-1.336240576213818,-2.6747159427550358,10.741287099390199,1.2100028991699219,-0.976570039797835,2.165001296997062,-0.7773688861791754,5.107371480173299,0.6938162054089432,3.6361863885851804,-4.320235504028318,90.5594265684271,33.1338981144727,1.471185091588117,12,-1.6650009155273366,-2.1150016784667898,-2.3650007247924734,-3.5799999237060476,-1.2800025939941335,4,-0.019238573154929828,1.049591101975459,48.9000015258789,-5.888879469899007,48.47999954223633,-1.285715701185528,48.2400016784668,-0.019238573154929828
4409,2023-01-03,48.86000061035156,49.63000106811523,48.04999923706055,49.36999893188477,329300.0,-0.010530588224296977,2.0679569940261535,-0.8793046749625338,75.7225459017649,51.48497544149795,-1.3719125109391328,-1.815731467399175,-0.7711723490373572,-2.147690021050316,10.611973988608527,1.5800018310546804,-0.7055424851116214,1.7010007858276381,-1.0566263423936917,4.458627914048968,0.3221872217169732,3.079814349938303,-3.4330161693212915,61.27448230467471,-1.3188426060866405,1.3788135641106662,1,-1.1450004577636719,-1.595001220703125,-1.802499771118164,-3.059999465942383,-1.220001220703125,1,-0.01985266493217397,1.1607141640724792,49.38000106811523,1.049591101975459,48.9000015258789,-5.888879469899007,48.47999954223633,-0.01985266493217397
4410,2023-01-04,49.36000061035156,50.2400016784668,48.86000061035156,49.27000045776367,377900.0,0.010233319561073984,-2.0329698890384025,-0.17647146821448895,76.95473121824351,56.478436576123485,-1.6749441612776934,-2.410991035042443,-1.2493466126239952,-2.644391991740342,11.342999376675998,1.3800010681152344,-0.32662904093437106,2.1830007553100614,-0.6293798746928445,4.995381385312967,0.7768104403086085,3.5891910703115144,-3.5951748025334,59.81734762130375,-7.525693318640336,1.4061903150014534,1,-1.3500003814697266,-1.9850006103515625,-1.952500343322754,-3.559999465942383,-1.029998779296875,2,-0.04396276249614761,2.0679569940261535,48.86000061035156,1.1607141640724792,49.38000106811523,1.049591101975459,48.9000015258789,-0.04396276249614761
4411,2023-01-05,49.79999923706055,50.0,48.88000106811523,49.41999816894531,258000.0,0.008914072554057295,1.8717825825414784,4.222226931717035,76.9547312182435,61.29997673337678,-1.7415624737250823,-2.873066877366199,-1.6742071254820132,-3.0805762218238755,12.183973259286269,1.1199989318847727,0.0329808751648315,2.543499374389647,-0.474226718439688,5.561225467218982,1.0346363279749795,4.0523624208043145,-3.5876558421775187,79.90858671720409,8.798212235122818,1.5088630464146662,1,-1.789999008178711,-2.424999237060547,-2.3924989700317383,-3.999998092651367,-1.4500007629394531,3,-0.049196803222362195,-2.0329698890384025,49.36000061035156,2.0679569940261535,48.86000061035156,1.1607141640724792,49.38000106811523,-0.049196803222362195
4412,2023-01-06,51.0,51.54999923706055,49.93000030517578,50.22000122070313,342400.0,0.024096401231396447,-1.382350301248752,2.0526225969984253,84.49131777890007,67.17501975293325,-2.4761204418263674,-4.00511924401232,-2.845458318927072,-4.282998680410806,13.366477948899464,1.75,0.3079385305754414,3.570000076293944,0.11826878343197222,7.021731369155916,1.8441344298629545,5.295865722724933,-4.384890776758596,84.28573608398438,7.989610787312614,1.725865646430987,1,-1.8299999237060547,-2.970001220703125,-3.5924997329711914,-5.19999885559082,-3.349998474121101,4,-0.05196081423291976,1.8717825825414784,49.79999923706055,-2.0329698890384025,49.36000061035156,2.0679569940261535,48.86000061035156,-0.05196081423291976
4413,2023-01-09,49.7400016784668,51.0,49.7400016784668,50.61000061035156,212800.0,-0.02470584944182752,-1.896551421743801,-1.1153849915881004,71.63843215484314,70.47534603319701,-0.85098671345132,-2.6817822520092136,-1.6113786911115398,-3.048101916984514,14.298991982141807,1.2599983215332031,0.7071826195678952,2.1825016021728487,-1.4171186721666515,5.782121876512349,0.3826914650030986,3.982311739342599,-2.532705653567092,48.28578404017857,-27.026657168011923,1.7998101371697504,1,-0.1600017547607422,-1.7100028991699219,-2.29000186920166,-3.940000534057617,-1.7400016784667969,0,-0.032368326417820836,-1.382350301248752,51.0,1.8717825825414784,49.79999923706055,-2.0329698890384025,49.36000061035156,-0.032368326417820836
4414,2023-01-10,49.47999954223633,49.7400016784668,48.81000137329102,49.72999954223633,346100.0,-0.005227224114530471,5.888782141847927,0.287356674632232,65.54726191120109,72.18241798313623,-0.3398381226531342,-2.2098042250087744,-1.3711795317213387,-2.8120939829319624,13.857291512001831,0.9300003051757741,1.1063278929433338,1.7159994125366183,-1.8237629791067889,5.255761804180025,-0.053881783285085305,3.485880608358322,-1.751579131877321,24.452506982015024,-47.738324042161665,1.769881195821704,1,0.31999969482421875,-1.4500007629394531,-1.9449996948242188,-3.6799983978271484,-0.9799995422363281,1,-0.027890078433352894,-1.896551421743801,49.7400016784668,-1.382350301248752,51.0,1.8717825825414784,49.79999923706055,-0.027890078433352894
4415,2023-01-11,49.31999969482422,50.22999954223633,49.06999969482422,49.72000122070313,419300.0,-0.0032336266954798853,-1.5777730682829654,1.6000061035156534,70.54885671447893,73.78285813611943,-0.011767224262321463,-1.8268581526299812,-1.2767714351097794,-2.6908344358444793,13.113200816311895,1.1599998474121094,1.5140948891355208,1.3549995422363281,-2.0496079724448464,4.759607056917503,-0.34730421510425913,3.0573032995769154,-1.1329898252610278,18.613091939844473,-52.966173562000684,1.7023037573405888,1,0.4799995422363281,-1.2900009155273438,-1.7524995803833008,-3.519998550415039,-0.509998321533196,2,-0.03406326673907267,5.888782141847927,49.47999954223633,-1.896551421743801,49.7400016784668,-1.382350301248752,51.0,-0.03406326673907267
4416,2023-01-12,49.22999954223633,50.13999938964844,48.90999984741211,49.72999954223633,298400.0,-0.0018248206233735242,-1.1578950890765751,1.2499952316465857,69.22042790224535,74.70207014340595,0.21881972332168687,-1.5152631577850144,-1.2438003046780182,-2.6371380817351024,12.55369572691018,1.2299995422363281,1.7742808561894918,1.0749994277954116,-2.153522250594513,4.303521106185336,-0.5392614113995506,2.689260266990374,-0.6394309485734553,15.328412277208756,-54.96141189599645,1.6142608391949629,1,0.5699996948242188,-1.2000007629394531,-1.4749994277954102,-3.4299983978271484,0.670001983642571,3,-0.01828148932663498,-1.5777730682829654,49.31999969482422,5.888782141847927,49.47999954223633,-1.896551421743801,49.7400016784668,-0.01828148932663498
4417,2023-01-13,49.59000015258789,49.81000137329102,49.22000122070313,49.459999084472656,217200.0,0.0073126267255538835,1.070163227883206,-0.26000213623046875,68.75852191706969,73.31520296855446,-0.036891074600227114,-1.667789578162882,-1.6478287137243157,-3.013195777829118,11.96395428724076,0.5900001525878906,1.9309877555526427,1.248999977111815,-1.8513224962110755,4.3493224504347054,-0.30116125954963024,2.79916121377326,-0.6800003051757812,35.61640495039999,-32.186881057813004,1.5501612366614446,1,0.20999908447265625,-1.5600013732910156,-1.7924995422363281,-3.789999008178711,-0.009998321533203125,4,-0.025005075108919694,-1.1578950890765751,49.22999954223633,-1.5777730682829654,49.31999969482422,5.888782141847927,49.47999954223633,-0.025005075108919694
4418,2023-01-17,49.75,50.63999938964844,49.599998474121094,49.6500015258789,306100.0,0.003226453860048162,-9.399771123402632,0.7692127116406544,65.71855073490032,72.20364795001396,-0.15520903277160158,-1.5687708206364874,-1.8405887805447065,-3.180980815901435,11.538019237966394,1.0499992370605469,2.029323320161332,1.1934997558593778,-1.6459836019283003,4.032983113647056,-0.22624192303446478,2.6132414347532205,-0.8400001525878906,51.36610085403432,-13.481870504339732,1.4197416788938395,1,0.43000030517578125,-1.720001220703125,-1.9724998474121094,-3.9499988555908203,-0.9000015258789062,1,-0.04221102460544923,1.070163227883206,49.59000015258789,-1.1578950890765751,49.22999954223633,-1.5777730682829654,49.31999969482422,-0.04221102460544923
4419,2023-01-18,47.97999954223633,50.06999969482422,47.459999084472656,50.0,299200.0,-0.035577898648516015,1.4166674025265307,-20.200312809947448,48.34604251882596,69.02490476118979,1.650392312984934,0.3839452906793994,-0.11008445781851606,-1.425943609978674,10.233347236912586,2.6100006103515625,2.012072038031917,-0.6800006866455064,-3.2515783729188854,1.8915769996278726,-1.9657895297821923,0.6057881564911796,3.5699996948242188,16.35221408366902,-43.34833947915312,1.285788843136688,1,1.5249996185302734,0.049999237060546875,-0.2924995422363281,-2.1799983978271484,0.8500022888183594,2,0.0004168498948413646,-9.399771123402632,49.75,1.070163227883206,49.59000015258789,-1.1578950890765751,49.22999954223633,0.0004168498948413646
4420,2023-01-19,46.40999984741211,47.93999862670898,46.36000061035156,47.56999969482422,289200.0,-0.03272196143816475,-1.5079367001613566,0.5742572200683246,38.737763085362836,64.77857496864749,3.0820371363743817,2.0122200952923777,1.4203816219672163,0.12156784758732186,10.246536200707261,1.6199989318847656,1.7692380078767442,-2.2215003967285156,-4.882551256047478,0.4395504625904465,-3.5520258263879967,-0.8909749670690346,5.058199386596677,1.1682068065627071,-54.23376638639675,1.3305254296594824,1,2.5450000762939453,1.6199989318847656,0.8125009536743164,-0.6099987030029297,2.8400001525878906,3,0.04503340141045986,1.4166674025265307,47.97999954223633,-9.399771123402632,49.75,1.070163227883206,49.59000015258789,0.04503340141045986
4421,2023-01-20,46.70000076293945,46.709999084472656,45.7599983215332,46.56000137329102,335700.0,0.0062486730549626834,10.875303991225978,-0.12068914488287279,37.85871727666027,59.597174912843066,2.5770631903948527,1.8526468422098645,1.1304754883304042,-0.17413482089298782,10.383780171603583,0.9500007629394531,1.5881609378089578,-1.9539995193481445,-4.536722776489384,0.628723737793095,-3.2453611479187643,-0.6626378907775248,4.563870526123047,19.26234089471829,-30.99930183366482,1.2913616285706189,1,1.6799983978271484,1.3299980163574219,0.33500003814697266,-0.6800003051757812,2.0900001525878906,4,0.045182025179452356,-1.5079367001613566,46.40999984741211,1.4166674025265307,47.97999954223633,-9.399771123402632,49.75,0.045182025179452356
4422,2023-01-23,46.31999969482422,46.93999862670898,45.90999984741211,46.70000076293945,279600.0,-0.008137067706791123,1.3953549234174722,-2.7143051771118545,32.92410500461726,55.295583007262415,2.484683734042598,2.3491522927133985,1.5077695183809396,0.1932664335262615,10.499883761827094,1.029998779296868,1.3233691998168027,-2.331500625610353,-4.923612296231077,0.26061104501037136,-3.627556460920715,-1.0354447902999908,4.61363921618652,11.475435465576664,-32.297158692155236,1.2960558353103628,1,1.8799991607666016,1.7099990844726562,0.715001106262207,0.04000091552734375,2.279998779296875,0,0.07728846836444836,10.875303991225978,46.70000076293945,-1.5079367001613566,46.40999984741211,1.4166674025265307,47.97999954223633,0.07728846836444836
4423,2023-01-24,47.2599983215332,47.52000045776367,45.97999954223633,46.0099983215332,380200.0,0.020293580157644486,-1.3511508176862508,-3.2894644380866334,41.47120412247535,52.620465475181774,1.2917418390723086,1.5201722147580057,0.5939840636253706,-0.7512794295626932,10.194198883247129,1.5400009155273438,1.028525047008607,-1.4125019073486342,-3.94902994752443,1.1240261328271615,-2.680765927436532,-0.14423788726073639,3.3632221541088825,34.80277313356481,-6.476868560109985,1.268264020087899,1,0.9400005340576172,0.7700004577636719,0.2850027084350586,-0.7999973297119141,2.0800018310546875,1,0.04909021565632199,1.3953549234174722,46.31999969482422,10.875303991225978,46.70000076293945,-1.5079367001613566,46.40999984741211,0.04909021565632199
4424,2023-01-25,47.56000137329102,47.88999938964844,46.77000045776367,47.209999084472656,228400.0,0.006347927685412813,1.2178233527845448,0.2800018310546932,40.196086986693906,49.247935505427876,0.7719214154856715,1.2786372611499388,0.3306683131296566,-1.0466267996410608,10.6379346789342,1.1199989318847656,0.520289693844866,-1.1079988479614187,-3.6524716595779907,1.4364739636551533,-2.3802352537697047,0.16423755784686733,2.771425773104532,82.56893576960691,41.8317058559434,1.2722364058082865,1,0.6399974822997976,0.46999740600585227,-0.390000343322761,-0.7800006866455149,1.9899978637695241,2,0.027123571563951065,-1.3511508176862508,47.2599983215332,1.3953549234174722,46.31999969482422,10.875303991225978,46.70000076293945,0.027123571563951065
4425,2023-01-26,47.540000915527344,47.91999816894531,46.58000183105469,47.56999969482422,226500.0,-0.00042053105942319036,2.671244330177045,-0.08571023749059782,37.10047496432435,45.679051845658876,0.5731487778675657,1.3107071755101174,0.3611226672025367,-1.0151738176607594,11.140500840699955,1.339996337890625,0.18152255134668138,-1.0929992675781222,-3.68114323171433,1.4951446965580857,-2.387071249646226,0.20107271448998176,2.517140501376467,82.40753332120636,44.69917699730406,1.2940719820681024,1,0.6599979400634766,1.1149978637695312,-0.49250125885009766,-0.7600002288818359,0.8699989318847656,3,0.027135062908802077,1.2178233527845448,47.56000137329102,-1.3511508176862508,47.2599983215332,1.3953549234174722,46.31999969482422,0.027135062908802077
4426,2023-01-27,47.709999084472656,47.90999984741211,47.29999923706055,47.45000076293945,166400.0,0.003575897468899525,-1.1785682658837473,-8.666963377416073,28.71927886954731,41.23024706260084,0.18423873304455185,1.1384327770317384,0.19538739648471903,-1.1617570579482717,11.06222775968373,0.6100006103515625,-0.07348149348442945,-0.8845010757446303,-3.5049349649848267,1.735932813495566,-2.194718020364732,0.4257158688754714,2.0893137467089176,89.55227563013727,55.350644671734585,1.310216944620099,1,0.48999977111816406,0.9449996948242188,-0.8424997329711914,-0.9299983978271484,0.479999542236321,4,0.03227836816346841,2.671244330177045,47.540000915527344,1.2178233527845448,47.56000137329102,-1.3511508176862508,47.2599983215332,0.03227836816346841
4427,2023-01-30,47.47000122070313,48.43999862670898,47.38999938964844,47.56999969482422,184600.0,-0.005030347272583224,-7.076850846562344,-0.38461199876752405,33.08495173642564,37.604291618325874,0.10268864662506161,1.3342113189984204,0.46757330370285644,-0.8479281844363484,11.049538525059429,1.0499992370605398,-0.3784768648789054,-1.0529989242553626,-3.7160253835713206,1.6100275350605955,-2.3845121539133416,0.27851430540261646,2.0869527398995373,60.56919646318551,26.98630519640364,1.3315132296579788,1,0.44499778747557883,1.184997558593743,-0.7625017166137766,-0.6900005340576243,1.430000305175767,0,0.02780702887887254,-1.1785682658837473,47.709999084472656,2.671244330177045,47.540000915527344,1.2178233527845448,47.56000137329102,0.02780702887887254
4428,2023-01-31,48.43000030517578,48.459999084472656,47.540000915527344,47.790000915527344,242000.0,0.02022327911914945,1.6285776566757493,-6.400091554131835,42.914984759228766,37.000840756148406,-1.1893122727034466,0.3155708478071375,-0.4574453949121988,-1.759698661774891,10.888363698767561,0.9899978637695241,-0.6612442081908796,-0.04549980163574219,-2.677876972249848,2.5868773689783637,-1.3616883869427951,1.2706887836713108,0.8991363170827213,98.40431791895784,61.0364972334431,1.3161885853070545,1,-1.3200016021728516,0.22499847412109375,-1.8050012588500977,-1.6499996185302734,-1.6300010681152344,1,0.0035101831070429856,-7.076850846562344,47.47000122070313,-1.1785682658837473,47.709999084472656,2.671244330177045,47.540000915527344,0.0035101831070429856
4429,2023-02-01,47.88999938964844,49.56000137329102,47.77999877929688,48.36999893188477,398400.0,-0.01115013239984708,-4.085716154135503,-0.7500000000000111,40.82156523033619,37.23237432781211,-0.7413850020206425,0.8212833063684286,0.0929618900667677,-1.1607071843854655,11.330525925191912,1.7800025939941406,-0.999809929023229,-0.5370006561279297,-3.175286414719025,2.101285102463166,-1.8561435354234774,0.7821422231676181,-2.1300010681152344,43.95965636996927,4.045185908319354,1.3191428792955486,2,-0.22999954223632812,0.7649993896484375,-1.265000343322754,-1.1099987030029297,-1.029998779296875,2,0.03027773609144946,1.6285776566757493,48.43000030517578,-7.076850846562344,47.47000122070313,-1.1785682658837473,47.709999084472656,0.03027773609144946
4430,2023-02-02,47.18999862670898,47.70000076293945,46.36000061035156,47.29999923706055,416700.0,-0.01461684635332794,1.945043428686408,0.22916815678421854,37.85713961335322,37.2321990318891,0.09040076130463603,1.4233535102445458,0.8154369858767083,-0.41812085842911273,11.139343722253901,1.529998779296875,-1.3554763922885442,-1.1285013198852596,-3.7836594700269544,1.5266568302564352,-2.4560803949561105,0.19907775518559134,-1.3540002441406145,25.93743182720351,-16.381162900936857,1.327579075070849,2,0.5450019836425852,1.4650001525878977,-0.44499969482421164,-0.40999794006346946,0.040000915527350855,3,0.050010609854433064,-4.085716154135503,47.88999938964844,1.6285776566757493,48.43000030517578,-7.076850846562344,47.47000122070313,0.050010609854433064
4431,2023-02-03,47.349998474121094,47.58000183105469,46.9000015258789,47.11999893188477,308800.0,0.0033905457102845205,-1.0298687619210076,-2.090893327784514,36.34145445089069,37.611904525919485,0.03609516936090529,1.1282401350076725,0.6405814274048822,-0.5507782637600798,10.937829795507684,0.6800003051757884,-1.4483845974868643,-0.846001434326169,-3.4386991790401638,1.7466963103878257,-2.142350306683163,0.4503474380308248,-1.439520031738276,30.937425866740664,-11.723785450526822,1.296348872356997,2,0.4200019836425781,1.3050003051757812,-0.467498779296875,-0.5699977874755859,0.050003051757805395,4,0.022386513356919213,1.945043428686408,47.18999862670898,-4.085716154135503,47.88999938964844,1.6285776566757493,48.43000030517578,0.022386513356919213
4432,2023-02-06,48.349998474121094,48.40999984741211,47.25,47.25,256900.0,0.02111932486220769,-1.109093557314172,4.782611580117242,42.25662951275688,37.69917401372854,-0.7215453675444294,-0.08481939484312306,-0.3671514530429434,-1.4969053537172172,9.770056494410538,1.1599998474121094,-1.2843525653606562,0.28649864196777486,-1.9491014173031544,2.522098701238704,-0.8313013876676933,1.404298671603243,-2.3665295731201113,62.187418416161776,19.775223890316425,1.1178000296354655,2,-0.3899974822998047,0.30500030517578125,-1.2474994659423828,-1.569997787475586,-1.0900001525878906,0,-0.003309200671386847,-1.0298687619210076,47.349998474121094,1.945043428686408,47.18999862670898,-4.085716154135503,47.88999938964844,-0.003309200671386847
4433,2023-02-07,48.13000106811523,48.38999938964844,47.290000915527344,48.02999877929688,342500.0,-0.004550101612177282,2.5483882876286694,0.09091129776179706,51.001345585186904,38.899758302449996,-0.40807312616002633,0.008829053216750538,-0.16985319625845108,-1.2221706320108936,8.714669079788914,1.0999984741210938,-1.1252476713610449,0.14700126647948508,-1.945804460125899,2.239806993084869,-0.8994015968232034,1.1934041297821736,-2.075001517668447,55.31250111758648,9.20716736146607,1.0464028633026912,2,-0.1700000762939382,0.5249977111816477,-1.0125017166137624,-1.3500003814697195,-0.8700027465820241,1,0.015998346990974355,-1.109093557314172,48.349998474121094,-1.0298687619210076,47.349998474121094,1.945043428686408,47.18999862670898,0.015998346990974355
4434,2023-02-08,48.099998474121094,48.29999923706055,47.4000015258789,47.4000015258789,195700.0,-0.0006233657454458585,-1.57143324250678,6.999809269503259,64.20166731099778,41.91100189652482,-0.32789862436969486,-0.07363058382463805,-0.16820200591178036,-1.1373688321803712,8.418482075153081,0.8999977111816477,-0.8685276957524977,0.18599872589111044,-1.786532664711686,2.158530116493907,-0.8002669694102877,1.1722644211925086,-1.974898887217428,84.87797616278529,31.721550474915446,0.9862656953013964,2,-0.1399974822998047,0.5550003051757812,-0.6099987030029297,-1.319997787475586,-2.4499969482421946,2,-0.02702701202287927,2.5483882876286694,48.13000106811523,-1.109093557314172,48.349998474121094,-1.0298687619210076,47.349998474121094,-0.02702701202287927
4435,2023-02-09,47.63999938964844,48.4900016784668,47.099998474121094,48.459999084472656,297500.0,-0.009563390832956986,2.1590806630600636,-1.1714332425068001,57.6797286827262,45.12882965354469,0.16514357371693222,0.26778316660772816,0.2562263544770502,-0.6317146052563416,7.697605629615015,1.3900032043457031,-0.7700417641725039,-0.19000034332275106,-2.050322936075162,1.6703222494296597,-1.1201616396989564,0.7401609530534543,-1.4462017670170226,46.54074168264145,-10.452663710117285,0.9301612963762056,2,0.32000160217285156,1.0149993896484375,-0.14999961853027344,-0.8599987030029297,0.7400016784667898,3,-0.0163727705560458,-1.57143324250678,48.099998474121094,2.5483882876286694,48.13000106811523,-1.109093557314172,48.349998474121094,-0.0163727705560458
4436,2023-02-10,48.33000183105469,48.61999893188477,47.63999938964844,47.72000122070313,346900.0,0.014483678636574071,-1.5454392327051687,-0.7439034602108232,65.6298759007253,48.744932338466874,-0.47792115299791504,-0.5197498082876706,-0.464641283373183,-1.2834017905071704,7.114775989407077,0.9799995422363352,-0.6579523218833714,0.5450019836425781,-1.2134844197221213,2.3034883870072775,-0.3342412180397716,1.4242451853249278,-2.068880133410083,80.92124911220438,17.41953746116799,0.8792432016823495,2,-0.37000083923339844,0.3249969482421875,-0.6375017166137695,-1.5500011444091797,-0.3300018310546875,4,-0.022760236853778593,2.1590806630600636,47.63999938964844,-1.57143324250678,48.099998474121094,2.5483882876286694,48.13000106811523,-0.022760236853778593
4437,2023-02-13,48.349998474121094,48.61999893188477,43.47000122070313,46.58000183105469,1598100.0,0.0004137521686076173,3.4588771897376005,2.9016309377892626,59.891111475734405,50.631168640300835,-0.4022654035822768,-0.6718537172258294,-0.5294471244424912,-1.237753099139816,7.254741092319867,5.149997711181641,-0.5071649383453973,0.6269987106323214,-0.9406089661700605,2.1946063874347033,-0.15680512776886957,1.4108025490335123,1.210002899169929,94.75727033475266,26.48416184017522,0.7838038384011925,2,-1.8349971771240163,-0.8399982452392578,-0.6574983596801758,-1.569997787475586,-0.8999977111816406,0,-0.01964833460647719,-1.5454392327051687,48.33000183105469,2.1590806630600636,47.63999938964844,-1.57143324250678,48.099998474121094,-0.01964833460647719
4438,2023-02-14,47.6500015258789,48.97999954223633,47.0,48.56000137329102,514500.0,-0.01447770362633749,1.2628615523453899,-0.514125182653232,50.76142361332978,51.73559734952234,0.19607224090020736,-0.14466717536252105,0.12216324204144513,-0.491002973920466,6.74004977216814,1.9799995422363281,-0.31346204407984146,0.03200168609618714,-1.2118226194075348,1.275825991599909,-0.5899104666556738,0.6539138388480481,1.7881998443603635,75.86209761335557,9.009121729675186,0.62191215275186,2,-1.4250011444091726,-0.41500091552733664,0.949997901916511,-0.6150016784667898,-0.14000320434569602,1,-0.008184746943478816,3.4588771897376005,48.349998474121094,-1.5454392327051687,48.33000183105469,2.1590806630600636,47.63999938964844,-0.008184746943478816
4439,2023-02-15,48.0,48.11999893188477,46.95000076293945,47.18999862670898,336300.0,0.007345193345503098,1.2285695601469038,-0.8901115484739052,53.68589586838296,53.49434804452565,-0.15274443020601325,-0.5197376585315396,-0.2963637700312489,-0.7874272620608167,7.757242338521905,1.1699981689453196,-0.14732204167671625,0.381000137329103,-0.8640811431275992,1.6260814177858052,-0.2415405028992481,1.003540777557454,1.3188373672485412,82.21415896976832,16.612898030328893,0.6225406402283514,2,-1.7749996185302734,-0.9449996948242188,0.8049993515014648,-0.9650001525878906,0.8600006103515625,2,-0.015416701634724972,1.2628615523453899,47.6500015258789,3.4588771897376005,48.349998474121094,-1.5454392327051687,48.33000183105469,-0.015416701634724972
4440,2023-02-16,48.5,48.540000915527344,47.1500015258789,47.6500015258789,205600.0,0.01041666666666674,1.989245018335167,1.0493790531089726,56.012190788511056,55.67998541537236,-0.4999544489295502,-0.9013442574830179,-0.8289020263797937,-1.2181069929293642,7.9994626635308705,1.3899993896484446,-0.1119984116071393,0.7765001296997056,-0.389659135325509,1.9426593947249202,0.1934204971870983,1.359579762212313,0.7018606443176338,91.28857189737283,27.530685520118695,0.5830796325126057,2,-2.2749996185302734,-1.4449996948242188,0.41499900817871094,-1.4650001525878906,0.9900016784667969,3,-0.05876285513651758,1.2285695601469038,48.0,1.2628615523453899,47.6500015258789,3.4588771897376005,48.349998474121094,-0.05876285513651758
4441,2023-02-17,48.81000137329102,50.0,48.34000015258789,48.81999969482422,274400.0,0.006391780892598398,-2.494733714267358,-0.011762752331448939,60.09036931924265,57.66151206053745,-0.6493623231868142,-1.1016466253183452,-1.1430422941534815,-1.4449450401884505,7.513808344409603,1.6599998474121094,-0.0023017398851195026,0.9810014724731531,-0.17703545663693632,2.1390384015832424,0.4019830079181119,1.5600199370281942,-5.340000152587891,81.77643416286958,16.887534216945767,0.5790184645550434,2,-2.0750007629394602,-1.7550010681152415,0.10499763488768821,-1.7750015258789134,0.6800003051757741,4,-0.00880967615401651,1.989245018335167,48.5,1.2285695601469038,48.0,1.2628615523453899,47.6500015258789,-0.00880967615401651
4442,2023-02-21,49.9000015258789,50.34000015258789,48.5099983215332,48.61000061035156,389300.0,0.022331491946737225,-1.456369240852441,-129.02174742473807,60.85673522607014,58.75655535396892,-1.6722248023233917,-2.0128923634620506,-2.2026789830712588,-2.418253458764717,7.09582221772167,1.8300018310546875,0.23708999861173652,1.8920015335082923,0.6153999002716759,3.1686031667449086,1.2537007168899805,2.530302350126604,-6.2994003295898295,87.02068714075428,25.28189252636033,0.6383008166183093,2,-2.9950008392333913,-2.845001220703118,-0.9850025177001882,-2.8650016784667898,-0.10000228881835227,1,-0.03807618171902316,-2.494733714267358,48.81000137329102,1.989245018335167,48.5,1.2285695601469038,48.0,-0.03807618171902316
4443,2023-02-22,49.58000183105469,50.79999923706055,49.58000183105469,50.25,458000.0,-0.006412819339459475,-2.64179325423034,-0.5193780569306228,62.90079101151862,58.612013542915676,-1.2571108699143139,-1.5917836799777731,-1.8444473220506907,-1.9996423295561385,6.982642596319219,1.2199974060058594,0.48874791065072287,1.4560016632080064,0.050471743703425886,2.861531582712587,0.7532367034557126,2.1587666229603,-5.709824676513662,68.31174312908345,4.1453868256500215,0.7027649597522917,2,-2.4450016021728516,-2.4450016021728516,-0.6650028228759766,-2.545001983642578,0.28999710083008523,2,-0.042960891275746094,-1.456369240852441,49.9000015258789,-2.494733714267358,48.81000137329102,1.989245018335167,48.5,-0.042960891275746094
4444,2023-02-23,48.849998474121094,49.97000122070313,48.540000915527344,49.349998474121094,267100.0,-0.014723746066430232,-1.5535831062670427,0.7462706962126215,62.613984406115854,59.16026417884786,-0.45765976291870913,-0.8012629373078966,-1.0245886616445148,-1.1750696946420476,7.360789059462783,1.4300003051757884,0.6085395854617843,0.6614984512329087,-0.7534196203326005,2.076416522798418,-0.04596058454984586,1.3689574870156633,-4.564031994628898,46.575288062080425,-21.50034334436007,0.7074590357827536,2,-1.7149982452392578,-1.7149982452392578,0.2550010681152344,-1.8149986267089844,1.5800018310546875,3,-0.02743091493232641,-2.64179325423034,49.58000183105469,-1.456369240852441,49.9000015258789,-2.494733714267358,48.81000137329102,-0.02743091493232641
4445,2023-02-24,48.83000183105469,49.13000106811523,48.349998474121094,48.66999816894531,229500.0,-0.000409347874944177,1.0526326356472615,-0.32000732421875,61.49071854975045,58.70035780651732,-0.28061966561386953,-0.716397513665683,-0.9115045846789371,-1.0644500995456951,7.667649538145271,0.7800025939941335,0.6536777795985742,0.5770017623901396,-0.8310379962016654,1.9850415209819445,-0.12701811690575937,1.2810216416860385,-4.153193386108391,19.91877483043199,-50.671221223185896,0.7040198792959012,2,-1.6950016021728516,-1.6950016021728516,-0.06250286102294922,-1.7950019836425781,2.009998321533203,4,0.0006143513858685168,-1.5535831062670427,48.849998474121094,-2.64179325423034,49.58000183105469,-1.456369240852441,49.9000015258789,0.0006143513858685168
4446,2023-02-27,49.25,49.56999969482422,49.0099983215332,49.1500015258789,257600.0,0.008601231890149164,-1.9473377770639255,0.6249761586878185,57.67920310488087,58.45459020975582,-0.621778778290448,-1.0699647940082642,-1.235806607249259,-1.4053124786748796,7.878199191473277,0.7399978637695312,0.6196495781885574,0.9199998855590792,-0.5307940511086002,2.3707938222267586,0.19460291722523948,1.645396853892919,-4.205800107526848,36.73474471898146,-33.47568933969268,0.7253969683338396,2,-0.375,-2.114999771118164,-0.7575006484985352,-2.2150001525878906,1.720001220703132,0,0.004873130527244696,1.0526326356472615,48.83000183105469,-1.5535831062670427,48.849998474121094,-2.64179325423034,49.58000183105469,0.004873130527244696
4447,2023-02-28,48.790000915527344,49.63000106811523,48.709999084472656,49.040000915527344,259900.0,-0.009340082933454896,-3.4877744696687407,-2.500038147554564,55.409839551191155,58.97108086951819,-0.10370761038480936,-0.5333492848675832,-0.6976681997298968,-0.9111603881860333,8.54114641922962,0.920001983642571,0.6611359653126527,0.394000816345212,-1.0114545061481621,1.7994561388385861,-0.3087268449014786,1.0967284775919026,-3.4004530623789506,17.9592777301157,-51.89935701258963,0.7027276612466887,2,0.08499908447265625,-1.6550006866455078,-0.5850019454956055,-1.7550010681152344,2.8999977111816335,1,0.0143472176635413,-1.9473377770639255,49.25,1.0526326356472615,48.83000183105469,-1.5535831062670427,48.849998474121094,0.0143472176635413
4448,2023-03-01,48.599998474121094,48.84000015258789,47.47000122070313,48.56000137329102,347500.0,-0.0038942905890739787,4.269222022521339,-0.15998840332028408,53.99361372804719,59.005271742814216,0.2628666344392627,-0.3477893413373039,-0.416260900765252,-0.6869647223746043,9.479967298830388,1.3699989318847585,0.5839096322607418,0.19549846649169922,-1.2128758487228666,1.603872781706265,-0.5086886911155801,0.8996856240989786,-2.8858235379379735,45.199890136718466,-21.81875228902578,0.7041871576072825,3,0.3750019073486328,-1.4649982452392578,-0.4849996566772461,-1.5649986267089844,3.140003204345703,2,0.02469137449826131,-3.4877744696687407,48.790000915527344,-1.9473377770639255,49.25,1.0526326356472615,48.83000183105469,0.02469137449826131
4449,2023-03-02,49.34000015258789,49.68999862670898,48.4900016784668,48.5099983215332,266000.0,0.015226372462971094,-1.7586291567279198,20.751549833098583,62.99695349042039,59.781356487470816,-0.2984521077161659,-1.0262048344185004,-1.069526129630809,-1.3820554328394579,9.425903854766233,1.1999969482421804,0.5813128308125641,0.8630001068115263,-0.5826493397061157,2.308649553329168,0.14017538355270176,1.5858248300703508,-3.320675758352124,84.23428454581874,14.021168292285282,0.722824723258821,3,-0.2049999237060547,-2.2049999237060547,-1.225001335144043,-1.3100013732910156,2.5999984741210866,3,0.010741766875918435,4.269222022521339,48.599998474121094,-3.4877744696687407,48.790000915527344,-1.9473377770639255,49.25,0.010741766875918435
4450,2023-03-03,49.54999923706055,49.86999893188477,48.59000015258789,49.459999084472656,231400.0,0.0042561630284396745,2.506848169727958,0.10843367956613659,60.06599558980254,59.7786482953108,-0.38425392869524444,-1.1070945447587377,-1.22305480483476,-1.5465841653990111,9.9502397454616,1.279998779296882,0.7074758669710661,0.9549991607666044,-0.4324263610506165,2.3424246825838253,0.26128639985799396,1.6487119216752149,-3.2438343522552913,86.66666666666637,17.0724247296028,0.6937127609086099,3,-0.41499900817871094,-2.414999008178711,-1.4350004196166992,-1.5200004577636719,2.4000015258789062,4,0.017759860376688863,-1.7586291567279198,49.34000015258789,4.269222022521339,48.599998474121094,-3.4877744696687407,48.790000915527344,0.017759860376688863
4451,2023-03-06,48.40999984741211,49.81999969482422,47.70000076293945,49.38000106811523,430000.0,-0.023007051608505025,1.2918926275244038,-10.777773068282887,50.41783706559316,58.61877072192447,0.7744834648830334,0.12267904136891872,-0.015133933272181821,-0.3765428161767872,10.687372226367673,2.1199989318847656,0.768514596143774,-0.2380002975463853,-1.5005396307955436,1.024539035702773,-0.8692699641709609,0.3932693690781903,-1.8342049014715371,39.166646798432495,-26.11919325000237,0.6312696666245776,3,0.7250003814697266,-1.2749996185302734,0.01749897003173828,-0.3800010681152344,3.3400001525878906,0,0.0501962469083892,2.506848169727958,49.54999923706055,-1.7586291567279198,49.34000015258789,4.269222022521339,48.599998474121094,0.0501962469083892
4452,2023-03-07,48.18999862670898,49.0,47.81000137329102,48.56000137329102,198600.0,-0.004544540826204813,-1.1061973789927964,0.3814456504640728,54.029828651789344,57.63310823751011,0.8117792020263224,0.34791674738180944,0.26776421366193404,-0.12923033646364956,11.316113955303061,1.1899986267089773,0.7713280894516927,-0.4500015258789105,-1.7224799897929728,0.8224769380351518,-1.0862407578359452,0.18623770607812418,-1.3607514233012097,29.999920527063917,-32.54573332116843,0.6362392319570318,3,0.5300025939941548,-1.0549983978271413,0.2375001907348704,-0.15999984741210227,3.460002899169922,1,0.05768837255067605,1.2918926275244038,48.40999984741211,2.506848169727958,49.54999923706055,-1.7586291567279198,49.34000015258789,0.05768837255067605
4453,2023-03-08,48.9000015258789,48.90999984741211,47.77999877929688,48.209999084472656,322200.0,0.014733407748561467,2.183105704860233,-1.8648576200588818,56.3739437997166,56.93977039235463,-0.005392687872856072,-0.317732175672532,-0.384946527458645,-0.8009695465663498,11.985227837099522,1.1300010681152273,0.7349992481583172,0.22150135040282493,-1.0324661181625814,1.4754688189682312,-0.4054823838798782,0.8484850846855281,-1.832509200451966,55.29962099104813,-4.5615470664395446,0.6269837342827028,3,-0.23000144958494673,-1.7650012969970632,-0.6150026321411062,-0.8700027465820241,2.1800003051757884,2,0.057055153655845015,-1.1061973789927964,48.18999862670898,1.2918926275244038,48.40999984741211,2.506848169727958,49.54999923706055,0.057055153655845015
4454,2023-03-09,46.79999923706055,49.29999923706055,46.290000915527344,49.06000137329102,486300.0,-0.04294483074212152,1.1970807797581424,-3.2753538257408668,40.18476157501929,54.572441839606725,1.9816256177069747,1.7706668124623945,1.7230141891640045,1.309027337292349,12.984116061080348,3.009998321533203,0.5489494325250135,-1.8135009765625014,-3.3058438971080335,-0.32115805601696934,-2.559672436835264,-1.067329516289739,4.0,14.245771064759289,-39.91993459596967,0.7461714602727649,3,1.2800006866455078,0.33500099182128906,1.0824995040893555,1.2299995422363281,4.400001525878906,3,0.10555560944313647,2.183105704860233,48.9000015258789,-1.1061973789927964,48.18999862670898,1.2918926275244038,48.40999984741211,0.10555560944313647
4455,2023-03-10,46.86000061035156,47.36999893188477,46.45000076293945,46.72999954223633,281300.0,0.0012820806467770396,-1.6666666666666872,-0.05752254213886142,38.406664510601004,52.43104866246451,1.8023260819621356,1.7383603531592087,1.6528121720508508,1.2645804139214931,14.290945426044399,0.9199981689453196,0.3564072661412325,-1.7144996643066435,-3.3480493809147873,-0.08094994769849961,-2.5312745226107154,-0.8977248060025715,3.849798660278317,16.147305720534966,-33.099602117578435,0.8167748583040713,3,1.2199993133544922,0.27499961853027344,1.2974987030029297,1.1699981689453125,4.959999084472656,4,0.10840798015771314,1.1970807797581424,46.79999923706055,2.183105704860233,48.9000015258789,-1.1061973789927964,48.18999862670898,0.10840798015771314
4456,2023-03-13,47.22999954223633,47.93000030517578,46.349998474121094,46.56000137329102,337500.0,0.007895837111940418,-1.8990753767437303,5.1537897238768196,32.639793163214875,49.90104350824492,1.246767853477614,1.350992720385392,1.26896466888455,0.9084535823627959,15.388997613834675,1.5800018310546875,0.21525864813099815,-1.2895006179809556,-3.028387418133242,0.449386182171331,-2.158944018057099,-0.4200572179048123,3.3914037612914996,31.229207670460667,-12.692658103180733,0.8694434000761433,3,0.8500003814697266,-0.09499931335449219,0.9650001525878906,0.7999992370605469,4.770000457763672,0,0.09993650786471364,-1.6666666666666872,46.86000061035156,1.1970807797581424,46.79999923706055,2.183105704860233,48.9000015258789,0.09993650786471364
4457,2023-03-14,47.4000015258789,47.95000076293945,47.18999862670898,47.86999893188477,285700.0,0.0035994491909860926,1.4127011038383281,-0.7014905827962663,35.543780937463254,47.85106208706893,0.9597915944803503,1.165948979457319,1.073264033513091,0.7330151537166003,14.379068371813991,0.7600021362304759,0.08060318210151252,-1.0719987869262795,-2.880873188512787,0.736875614660228,-1.9764359877195332,-0.16756158613302574,3.13477372988892,36.87711725321343,-3.796026361468364,0.9044372007932544,3,0.6799983978271555,-0.2650012969970632,0.8124980926513743,0.6299972534179759,5.109996795654304,1,0.09177211675291064,-1.8990753767437303,47.22999954223633,-1.6666666666666872,46.86000061035156,1.1970807797581424,46.79999923706055,0.09177211675291064
4458,2023-03-15,47.2599983215332,47.56999969482422,46.540000915527344,46.86999893188477,408900.0,-0.0029536540050375537,1.03959722925149,-0.8297905151492614,38.561163794120745,45.135974343035635,0.9942862570416295,1.3441513599023196,1.1699376987648265,0.8684690054969764,13.739927670583013,1.029998779296875,-0.06521900959783267,-1.1925018310546847,-3.0465323224615304,0.6615286603521611,-2.1195170767581075,-0.2654865853512618,3.189881447429805,32.22584541215863,-7.382607963917735,0.927015245703424,3,0.8200016021728516,-0.12499809265136719,1.047501564025879,0.7700004577636719,4.960002899169929,2,0.09289046466904893,1.4127011038383281,47.4000015258789,-1.8990753767437303,47.22999954223633,-1.6666666666666872,46.86000061035156,0.09289046466904893
4459,2023-03-16,47.2599983215332,47.41999816894531,46.36000061035156,46.9000015258789,235000.0,0.0,2.117655968629563,0.9230701514144096,38.67243255621161,42.75891178374776,0.7467371273046837,1.3553597555774104,1.1424785321670967,0.8823953570874608,13.077999379177681,1.05999755859375,-0.17405734663643102,-1.1555017471313462,-3.0759025909430378,0.7648990966803453,-2.115702169037192,-0.19530132522550048,3.1066838703610884,56.87490910304675,14.165468945640413,0.960200421905846,3,0.7950019836425781,-0.12499809265136719,1.047501564025879,0.7700004577636719,4.740001678466797,3,0.08082953121437098,1.03959722925149,47.2599983215332,1.4127011038383281,47.4000015258789,-1.8990753767437303,47.22999954223633,0.08082953121437098
4460,2023-03-17,45.6500015258789,47.22000122070313,45.29999923706055,47.22000122070313,886200.0,-0.034066797563146234,1.4458628749702225,-4.361149081815341,27.832550037301246,40.24943544727088,1.9504522424422888,2.8890155780686158,2.6896227487133118,2.4822483813951024,12.934244079633128,1.9599990844726562,-0.3099686483013926,-2.6229986190795955,-4.905768383663364,-0.34022885449582674,-3.7643835013714764,-1.4816137367877147,4.63514704048805,13.207625935319777,-29.007663883005073,1.1413848822918833,3,1.6499977111816477,1.4849987030029368,2.657498359680183,2.379997253417976,6.629997253417983,4,0.12157719718616589,2.117655968629563,47.2599983215332,1.03959722925149,47.2599983215332,1.4127011038383281,47.4000015258789,0.12157719718616589
4461,2023-03-20,48.38000106811523,49.27999877929688,46.52999877929688,46.79999923706055,493400.0,0.05980283572802714,-1.594336261529565,-1.0063707886462787,48.026951781028494,39.582449128297455,-0.8764144760149648,0.13191299936345047,-0.08698706446966042,-0.24819063316989087,13.285601436657235,3.629997253417983,-0.5257225497846321,0.12850093841552024,-2.1410347621266297,2.39803663895767,-1.0062669118555547,1.2632687886865952,1.7057415250794676,77.38698958050753,30.77731582990951,1.1347678502710752,3,-1.0800018310546804,-1.2450008392333913,-0.07250118255614524,-0.35000228881835227,3.9099998474121165,0,0.07110373192976471,1.4458628749702225,45.6500015258789,2.117655968629563,47.2599983215332,1.03959722925149,47.2599983215332,0.07110373192976471
4462,2023-03-21,48.0,49.11000061035156,47.6500015258789,48.86000061035156,341500.0,-0.007854507228724827,1.1470565135926682,-0.5443035529759458,47.164470994264974,38.55917437213616,-0.5880374186950803,0.38184997805453946,0.20234155435612422,0.1288374630500968,13.89178432787968,1.4599990844726634,-0.7559064291252469,-0.15650005340576456,-2.2905083194719964,1.9775082126604673,-1.2235041864388805,0.9105040796273514,1.894312858949327,67.83922295182829,20.181616828418754,1.0670041330331153,3,-0.7000007629394531,-0.8649997711181641,0.30749988555908203,0.029998779296875,4.810001373291023,1,0.08333333333333326,-1.594336261529565,48.38000106811523,1.4458628749702225,45.6500015258789,2.117655968629563,47.2599983215332,0.08333333333333326
4463,2023-03-22,47.45000076293945,48.66999816894531,47.36000061035156,48.16999816894531,296700.0,-0.011458317438761356,-1.9111130891073163,0.8372056918791363,40.90472515473561,38.63917032543797,-0.2965348662643805,0.8053855387395714,0.6940275599308166,0.6525167466953832,14.908408532413384,1.30999755859375,-0.8578380842824131,-0.599999237060544,-2.645656886415786,1.4456584122946978,-1.6228280617381614,0.42282958761707334,2.260539551134322,54.02014505435935,10.535288475872306,1.02282882467762,3,-0.1600017547607422,0.5999984741210938,-0.4375,0.05999946594238281,5.799999237060547,2,0.10663851374573285,1.1470565135926682,48.0,-1.594336261529565,48.38000106811523,1.4458628749702225,45.6500015258789,0.10663851374573285
4464,2023-03-23,47.5099983215332,48.11000061035156,47.11999893188477,47.47000122070313,244000.0,0.001264437463204704,-1.675674143112715,-0.055551729070737126,40.03906337311443,38.82054797682836,-0.2740466328339366,0.6744296059385135,0.5835935825663512,0.571071044631978,15.38397701156981,0.9900016784667898,-0.9815935245821947,-0.4730016708374052,-2.495986517201594,1.5499831755267834,-1.484494094019496,0.5384907523446856,2.0241203494600413,55.527621574319895,16.781861156154477,1.0114924231820939,3,-0.2199993133544922,0.5400009155273438,-0.7799978256225586,1.9073486328125e-06,6.5800018310546875,3,0.09913708830916113,-1.9111130891073163,47.45000076293945,1.1470565135926682,48.0,-1.594336261529565,48.38000106811523,0.09913708830916113
4465,2023-03-24,48.86000061035156,49.040000915527344,47.09000015258789,47.63999938964844,271100.0,0.0284151196908482,1.4683525355635605,30.5022412970965,52.15311196912325,40.98869451081818,-1.4645244808778344,-0.7095911224857474,-0.7970398077175247,-0.8143026233150579,15.513688992771119,1.9500007629394531,-1.160498155751739,0.8755006790161133,-1.1501711130624273,2.901172471094654,-0.13733521702315699,1.8883365750553835,0.5047532832843729,84.72733931107929,44.13316733588577,1.0128358960392685,3,-1.5700016021728516,-0.8100013732910156,-2.2200002670288086,-1.3500003814697266,4.25999832153321,4,0.06426523435169984,-1.675674143112715,47.5099983215332,-1.9111130891073163,47.45000076293945,1.1470565135926682,48.0,0.06426523435169984
4466,2023-03-27,49.4900016784668,49.9000015258789,49.11000061035156,49.29999923706055,232100.0,0.01289400450768241,-1.771934521020976,0.1557395502413888,55.98527654426631,43.259971800462964,-1.9447411585880872,-1.392061686012397,-1.448081438983074,-1.4709419093069016,15.84489791265231,1.0400009155273366,-1.0057375003130815,1.4935016632080078,-0.5662918645310597,3.5532951909470754,0.4636048993384705,2.523398427077545,-4.19000244140625,85.40926522993404,41.67908463550783,1.029896763869535,3,-1.8900012969970703,-1.44000244140625,-2.850001335144043,-1.980001449584961,4.4199981689453125,0,0.056374964764731805,1.4683525355635605,48.86000061035156,-1.675674143112715,47.5099983215332,-1.9111130891073163,47.45000076293945,0.056374964764731805
4467,2023-03-28,49.4900016784668,50.25,49.4900016784668,49.58000183105469,333300.0,0.0,-15.888822955961514,-0.47367892707998716,52.9064031633032,44.85388728592768,-1.8071369920254057,-1.4091798898787715,-1.4811614842381289,-1.4929007256011388,16.086169961333184,0.7599983215332031,-0.8242415400237917,1.4585016250610323,-0.6803353942076455,3.59733864432971,0.3890831154266934,2.5279201346953712,-4.098002395629884,75.94941904330767,32.29129747010957,1.0694185096343392,3,-1.7150020599365234,-1.44000244140625,-2.595001220703125,-1.980001449584961,4.239997863769531,1,0.056577068945197206,-1.771934521020976,49.4900016784668,1.4683525355635605,48.86000061035156,-1.675674143112715,47.5099983215332,0.056577068945197206
4468,2023-03-29,49.79999923706055,50.77999877929688,49.61999893188477,49.79999923706055,291200.0,0.006263842151547738,-5.444432670707668,-0.0,67.94258242209534,48.106126159914766,-1.9209540008167778,-1.7124659117030419,-1.8264769907014369,-1.8181679273305136,15.730883603192769,1.2899971008300852,-0.6016711802826009,1.7084991455078153,-0.5608323972899854,3.977830688305616,0.573833374108915,2.8431649169067157,-4.213679925537107,73.44173693879203,24.98650895975853,1.1346657713989012,3,-1.760000228881836,-1.75,-2.8199987411499023,-2.289999008178711,4.459999084472656,2,0.060441810890440095,-15.888822955961514,49.4900016784668,-1.771934521020976,49.4900016784668,1.4683525355635605,48.86000061035156,0.060441810890440095
4469,2023-03-30,49.86999893188477,50.040000915527344,48.97000122070313,49.72000122070313,262300.0,0.0014056163834663682,3.36733073312012,100.0,67.98087637781465,52.5670513088607,-1.7676812022151367,-1.8347944322325844,-1.8746482752997267,-1.8960000118057607,15.82454003651785,1.0699996948242116,-0.40401929253173563,1.7519989013671946,-0.5899356399561313,4.0939334426905205,0.5810316307055317,2.9229661720288576,-3.9720588522949285,75.33874834463792,21.855073790650493,1.1709672706616647,3,-1.2150001525878906,-1.8299999237060618,-2.734998703002937,-2.359998703002937,3.8199996948242045,3,0.06777624103685698,-5.444432670707668,49.79999923706055,-15.888822955961514,49.4900016784668,-1.771934521020976,49.4900016784668,0.06777624103685698
4470,2023-03-31,50.43000030517578,50.7400016784668,49.41999816894531,49.41999816894531,414600.0,0.011229223687289291,-1.6138628071580188,6.733450319167875,68.69159024275467,54.863122249052495,-1.7638189112065348,-2.4511602880156005,-2.3552503926604373,-2.4512362898653635,16.218086963624746,1.3200035095214844,-0.20140881410993927,2.268000221252443,-0.21597477983971913,4.751975222344605,1.0260127207063618,3.509987721798524,-4.2391367036035135,80.66304164559057,23.357861497334625,1.2419875005460814,3,-1.4950008392333984,-2.3900012969970703,-3.2950000762939453,-2.9200000762939453,3.049999237060547,4,0.07257584424476926,3.36733073312012,49.86999893188477,-5.444432670707668,49.79999923706055,-15.888822955961514,49.4900016784668,0.07257584424476926
4471,2023-04-03,50.84000015258789,50.959999084472656,49.93000030517578,50.45000076293945,285500.0,0.008130078225877524,2.269851650015138,0.3861371928419812,69.54544843720949,57.34989752049078,-1.99831525124182,-2.814054392120866,-2.6887987360703534,-2.835676291352229,16.15439953195524,1.029998779296875,0.030600844749635314,2.556500053405763,-0.20119011237696327,5.3141902191884896,1.1776549705143964,3.93534513629713,-4.373788440352143,93.969896447152,32.67286501347546,1.3788450828913645,4,-1.8150005340576172,-2.710000991821289,-3.7049999237060547,-3.3299999237060547,2.200000762939453,0,0.04484655335275067,-1.6138628071580188,50.43000030517578,3.36733073312012,49.86999893188477,-5.444432670707668,49.79999923706055,0.04484655335275067
4472,2023-04-04,50.97000122070313,51.29999923706055,50.13000106811523,50.75,319700.0,0.0025570627011224367,1.6590950469469483,0.564106576939648,71.10355018672062,60.70532252404466,-1.8581178382475017,-2.872374055243405,-2.7270109675644605,-2.938303729814912,16.164723410435506,1.1699981689453196,0.5466726358171599,2.5475009918212947,-0.4593398584332675,5.554341842075857,1.0440805666940136,4.050921416948576,-4.144286518688432,85.83698294845269,20.000827777717305,1.5034204251272825,4,-1.7750015258789134,-2.6700019836425852,-2.965001106262214,-3.460000991821296,1.6899986267089773,1,0.05768096049240046,2.269851650015138,50.84000015258789,-1.6138628071580188,50.43000030517578,3.36733073312012,49.86999893188477,0.05768096049240046
4473,2023-04-05,51.68999862670898,51.97000122070313,51.13999938964844,51.13999938964844,304100.0,0.014125905214092738,-2.018192663286635,2.499982660563072,73.29128740290766,64.40001408291059,-2.1382852669215495,-3.5548961649000574,-3.3752642187751505,-3.617521289579763,16.30411227069007,1.0,0.7103485186873826,3.1279985427856403,-0.21248741679205807,6.468484502363339,1.4577555629967947,4.798241522574486,-4.416855471189692,90.66658020019483,22.71799368406667,1.6702429797888487,4,-2.1599979400634695,-3.0549983978271413,-3.6849985122680593,-4.179998397827141,0.37000274658204546,2,0.03946606635182337,1.6590950469469483,50.97000122070313,2.269851650015138,50.84000015258789,-1.6138628071580188,50.43000030517578,0.03946606635182337
4474,2023-04-06,51.7400016784668,52.290000915527344,51.4900016784668,52.08000183105469,187100.0,0.0009673641533427535,1.1052657996576805,-0.6181829531346531,88.30188407639957,68.41654431705238,-1.7043971875212094,-3.3896183159146958,-3.3611343415650623,-3.6228462828102153,15.677330180527038,0.7999992370605469,0.9359757536349349,2.9310014724731417,-0.5867545875193088,6.448757532465592,1.1721234424769165,4.689879502469367,-3.9032355551254483,80.83628185667916,5.716992889067598,1.758878029996225,4,-1.1100006103515625,-2.9450016021728516,-3.6850013732910156,-4.230001449584961,-0.24000167846679688,3,0.0487049973196112,-2.018192663286635,51.68999862670898,1.6590950469469483,50.97000122070313,2.269851650015138,50.84000015258789,0.0487049973196112
4475,2023-04-10,51.93999862670898,52.36999893188477,51.52000045776367,51.72000122070313,291700.0,0.0038654221444569536,-1.7419352853952448,-0.6470509037462137,82.84131698596593,71.40054881057456,-1.5886101258683496,-3.3618866717591587,-3.49270732358179,-3.7898013213197643,15.033820741490755,0.8499984741211009,1.3172089571283792,2.8769985198974553,-0.7791029199616162,6.533099959756527,1.0489477999679195,4.705049239826991,-3.479779632461586,82.3770267544876,7.232927570558999,1.8280507199295364,4,-1.2699985504150249,-3.104999542236321,-3.8049983978271413,-4.429998397827141,-0.6999969482421804,0,0.03369272326280148,1.1052657996576805,51.7400016784668,-2.018192663286635,51.68999862670898,1.6590950469469483,50.97000122070313,0.03369272326280148
4476,2023-04-11,51.95000076293945,52.47999954223633,51.86999893188477,51.97000122070313,185700.0,0.0001925709760286498,-5.7776294318354955,-0.09091224358867024,89.10892435340871,75.42305116503073,-1.3555110229167155,-3.1622791290424743,-3.438238901488603,-3.7705194306671217,14.87193593492257,0.6100006103515554,1.740921577177545,2.651000595092775,-1.1146217523144557,6.416622942500005,0.7681894213891596,4.53381176879639,-2.864216978670079,77.44684581145975,1.3217750432030613,1.8828111737036155,4,-1.2250003814697266,-3.0600013732910156,-3.815000534057617,-4.440000534057617,-0.04000091552734375,1,0.029451371642488233,-1.7419352853952448,51.93999862670898,1.1052657996576805,51.7400016784668,-2.018192663286635,51.68999862670898,0.029451371642488233
4477,2023-04-12,51.75,52.040000915527344,51.349998474121094,51.81999969482422,181200.0,-0.003849870259908239,1.705880592995946,3.4999046347498535,95.74466530906753,78.51217148580542,-0.8953743355717947,-2.7612485952589623,-3.167025331116605,-3.5269315348312134,14.542113116516406,0.69000244140625,1.9349942692571176,2.233499908447264,-1.5725800033010628,6.039579820195591,0.3304599525731007,4.136539864321428,-2.053257379296575,45.52242842461561,-32.019098177760725,1.9030399558741646,4,-1.0249996185302734,-2.8600006103515625,-3.614999771118164,-4.239999771118164,-0.6300010681152273,2,0.024927553923233647,-5.7776294318354955,51.95000076293945,-1.7419352853952448,51.93999862670898,1.1052657996576805,51.7400016784668,0.024927553923233647
4478,2023-04-13,51.6500015258789,51.959999084472656,51.47999954223633,51.70000076293945,167000.0,-0.0019323376641758871,-1.4615158895507496,0.7142779291554149,93.67090441289481,81.36661904525877,-0.564744720193346,-2.4406314185683726,-3.0264561614863297,-3.387955691031557,13.809537382990694,0.4799995422363281,2.0451033549256152,1.9140012741088768,-1.8502651218804544,5.678267670098208,0.03186807611420761,3.796134472103546,-1.4522726592995525,26.548917538475454,-51.55573851188461,1.8821331979946658,4,-0.7000026702880788,-2.7600021362304616,-3.7225008010864187,-4.140001296997063,-0.8800010681152273,3,0.019554661988289812,1.705880592995946,51.75,-5.7776294318354955,51.95000076293945,-1.7419352853952448,51.93999862670898,0.019554661988289812
4479,2023-04-14,51.08000183105469,51.58000183105469,50.52999877929688,51.38000106811523,250100.0,-0.011035811771246795,2.0000054495615625,6.000076295108489,78.03032492365787,82.4042562320258,0.21785364263416085,-1.6546055257474634,-2.404264230644685,-2.791318061174593,12.624770565771898,1.120002746582017,2.200916059735043,1.1530014038085952,-2.4671822341861684,4.773185041803359,-0.6570904151887902,2.9630932228059805,1.3999977111816406,28.205273670187008,-47.034971025212286,1.8100918189973823,4,0.12499809265136719,-2.19000244140625,-3.177501678466797,-3.5700016021728516,-1.8800010681152344,4,0.01918558158000172,-1.4615158895507496,51.6500015258789,1.705880592995946,51.75,-5.7776294318354955,51.95000076293945,0.01918558158000172
4480,2023-04-17,51.20000076293945,51.5099983215332,50.84000015258789,51.27000045776367,246300.0,0.0023492350740639267,1.4363772558920223,0.23333290947700921,74.78261734903737,82.98616388889558,0.2442513311152723,-1.4097732906598068,-2.447033868230193,-2.873811221360988,10.800263414800979,0.6699981689453125,2.1998890475926345,0.9955003738403292,-2.0494229644612076,4.040423712141866,-0.5269612953104357,2.517962042991094,1.240998764038089,34.359062641216866,-37.959246137513915,1.5224616691507682,4,0.10499954223632812,-2.3100013732910156,-3.592500686645508,-3.690000534057617,-1.8300018310546804,0,0.005859360011527537,2.0000054495615625,51.08000183105469,-1.4615158895507496,51.6500015258789,1.705880592995946,51.75,0.005859360011527537
4481,2023-04-18,51.81999969482422,51.959999084472656,51.09000015258789,51.27000045776367,313200.0,0.01210935395793089,1.09638797861926,-7.85716621253406,78.62408322984277,83.8217786714647,-0.24821842184704224,-1.8538922672082663,-2.986164825766231,-3.4719579376220366,10.74519169525076,0.8699989318847656,2.2181873379977333,1.4434993743896456,-1.555772883081545,4.442771631860836,-0.05613675434594967,2.943135503125241,0.5827798171997074,85.43040334682364,13.010784829921988,1.4996361287355964,4,-0.3150005340576172,-2.9300003051757812,-4.212499618530273,-4.309999465942383,-2.8600006103515625,1,-0.011192551520129657,1.4363772558920223,51.20000076293945,2.0000054495615625,51.08000183105469,-1.4615158895507496,51.6500015258789,-0.011192551520129657
4482,2023-04-19,52.0,52.40999984741211,51.61999893188477,52.40999984741211,299900.0,0.0034735682407531776,2.8536644367736606,-0.7454553020897634,77.91880113898767,84.33594686436247,-0.2980965107123552,-1.8117467910094405,-3.113776135970511,-3.630913232560374,10.80898247902643,0.7900009155273366,2.1965718655115296,1.423499679565431,-1.4388607482925764,4.285860107423439,-0.007680534363572633,2.854679893494435,-1.470001220703118,78.19150986849439,5.657410697670741,1.4311802139290033,4,-0.49500083923339844,-3.1100006103515625,-4.392499923706055,-4.489999771118164,-3.4199981689453125,2,-0.0017307721651517172,1.09638797861926,51.81999969482422,1.4363772558920223,51.20000076293945,2.0000054495615625,51.08000183105469,-0.0017307721651517172
4483,2023-04-20,52.5099983215332,52.52999877929688,51.77999877929688,51.93999862670898,251100.0,0.009807660029484744,1.4590139330114242,-1.3902436755087213,80.1369982319999,83.42873732609584,-0.7594051632184033,-2.0271595790242856,-3.5572868308734797,-4.122754808965041,10.72946057429021,0.75,2.1480208401429834,1.6804981231689453,-0.8987916837222656,4.259787930060156,0.39085321972333986,2.9701430266145508,-1.9423995208740195,98.99997711181605,25.712713929369826,1.2896449034456037,4,-0.979999542236321,-3.594999313354492,-4.902498245239258,-4.999998092651367,-3.9099998474121094,3,-0.026471137575306725,2.8536644367736606,52.0,1.09638797861926,51.81999969482422,1.4363772558920223,51.20000076293945,-0.026471137575306725
4484,2023-04-21,52.22000122070313,53.1500015258789,52.13999938964844,52.93999862670898,265000.0,-0.005522702534750401,-1.2954566143735724,-1.2631540201576335,71.77620404488555,82.19928033264246,-0.44048106310283686,-1.440040167407723,-3.2018338429726967,-3.818497986900347,10.658232360092324,1.0100021362304616,2.070308788185656,1.155000877380381,-0.9678417838201483,3.2778435385809104,0.09357954678011282,2.2164222079806493,-1.5739064208984388,59.740270463527224,-12.092934757757604,1.0614213306002651,4,-0.3800010681152415,-2.9950008392334055,-4.612501144409187,-4.710000991821296,-5.11000061035157,4,-0.02776715298820398,1.4590139330114242,52.5099983215332,2.8536644367736606,52.0,1.09638797861926,51.81999969482422,-0.02776715298820398
4485,2023-04-24,52.0,52.709999084472656,51.68000030517578,52.06000137329102,208800.0,-0.004212968509390014,-1.942850447681484,0.0833355409207344,64.79593773081628,79.49783737457662,-0.2358787528380759,-1.0253044253849026,-2.9027541958176144,-3.5860102743893023,11.155031397625335,1.029998779296875,1.8873079888879545,0.7779996871948214,-1.1096281924603772,2.66562756685002,-0.16581425263277794,1.7218136270224207,-1.2036707966308526,44.17472042546824,-23.83146975808046,0.943813939827598,4,-0.15999984741210938,-2.7749996185302734,-4.404999732971191,-4.489999771118164,-4.650001525878906,0,-0.0538461391742413,-1.2954566143735724,52.22000122070313,1.4590139330114242,52.5099983215332,2.8536644367736606,52.0,-0.0538461391742413
4486,2023-04-25,52.27999877929688,52.56000137329102,51.66999816894531,51.68000030517578,278600.0,0.005384591909555425,-1.870965360241209,-9.999745692668526,66.09336747509664,76.20324872635764,-0.5186904358014814,-1.1442318978554198,-3.1210347567998653,-3.853044957529839,12.0445403947252,0.8900032043457102,1.5964838914475337,0.9184986114502038,-0.8380079454980986,2.6750051683985063,0.04024533297604904,1.7967518899243586,-1.3424492365771528,43.1371717932292,-21.679400888773984,0.8782532784741524,4,-0.4399986267089915,-2.4399986267089915,-5.062499046325691,-4.769998550415046,-5.379997253417983,1,-0.055661819345039554,-1.942850447681484,52.0,-1.2954566143735724,52.22000122070313,1.4590139330114242,52.5099983215332,-0.055661819345039554
4487,2023-04-26,52.290000915527344,52.54999923706055,51.54999923706055,51.88999938964844,246700.0,0.00019131860107135523,1.1739173701756422,0.6666709052299553,58.92861400335838,72.34299423640917,-0.4962209577937813,-0.9841684345658877,-3.06857460325692,-3.8565994557415735,12.697383147205093,1.0,1.4393711512619092,0.7885007858276367,-0.775761600170199,2.3527631718254725,0.006369592828718851,1.5706319788265546,-1.2197042538180654,46.25003874296389,-14.664791691689295,0.7821311929989174,4,-0.4500007629394531,-2.1700000762939453,-5.072501182556152,-4.780000686645508,-3.479999542236321,2,-0.06368333854945207,-1.870965360241209,52.27999877929688,-1.942850447681484,52.0,-1.2954566143735724,52.22000122070313,-0.06368333854945207
4488,2023-04-27,52.81000137329102,52.91999816894531,52.099998474121094,52.5,293700.0,0.009944548645231865,2.094367869867204,0.775000476835357,63.96868557086091,70.78058986387616,-0.9324257652510823,-1.335580823878331,-3.4962160370040394,-4.364348593541855,13.14071135752522,0.8199996948242188,1.2641459492978129,1.158001136779795,-0.2920020887700332,2.6080043623296234,0.4329995240048774,1.8830027495547128,-1.6149224197315704,78.75002086159662,19.514271039489813,0.7250016127749157,4,-0.8150005340576243,-2.6900005340576243,-5.592501640319831,-5.300001144409187,-5.240001678466804,3,-0.08009845544854843,1.1739173701756422,52.290000915527344,-1.870965360241209,52.27999877929688,-1.942850447681484,52.0,-0.08009845544854843
4489,2023-04-28,53.25,53.81999969482422,52.91999816894531,52.91999816894531,402100.0,0.008331729128329579,-4.454524437046285,1.0645173198793825,66.09339925486802,69.81512118674624,-1.1535471931678458,-1.590943297272588,-3.848121797404673,-4.800909318489367,14.338033632380299,1.009998321533196,1.088677669040905,1.428999710083005,0.06836722051721011,2.7896321996488,0.7486834653001111,2.109315954865899,-1.9376256921013777,74.88988634893214,17.813775922836868,0.6803162447828969,4,-0.7950000762939453,-2.7950000762939453,-5.580000877380371,-5.739999771118164,-5.779998779296868,4,-0.08732397231697475,2.094367869867204,52.81000137329102,1.1739173701756422,52.290000915527344,-1.870965360241209,52.27999877929688,-0.08732397231697475
4490,2023-05-01,54.09000015258789,54.22999954223633,53.22000122070313,53.22000122070313,342900.0,0.01577465075282425,-1.3218380724793586,2.6363457714893204,71.83675566600026,69.06097367965262,-1.7215265074623218,-2.2584798923231233,-4.604570885000236,-5.6169043087107156,15.23034589512534,1.009998321533196,0.9503218943085443,2.0859998703002915,0.5410608907189527,3.6309388498816304,1.3135303805096186,2.8584693600909645,-2.5770158137352226,94.77614277214587,38.613000583175776,0.7724694897906706,5,-1.2000007629394531,-3.4300003051757812,-6.420001029968262,-6.854999542236328,-5.479999542236328,0,-0.12904417678953128,-4.454524437046285,53.25,2.094367869867204,52.81000137329102,1.1739173701756422,52.290000915527344,-0.12904417678953128
4491,2023-05-02,53.11999893188477,54.13000106811523,52.56000137329102,53.9900016784668,569400.0,-0.017933097022864608,1.7304306289929967,-1.0000043847148838,62.08113135825568,67.30123259290461,-0.6120962197900397,-1.1688356393518617,-3.570561256084325,-4.615680668160202,15.763031891721852,1.5699996948242045,0.9560272991428747,1.0019987106323285,-0.5175656384855998,2.5215630597502567,0.24221653607336435,1.7617808851912926,-1.3353130726937366,58.582071494251174,1.0286280955764724,0.759782174558964,5,-0.22999954223633523,-1.5199985504150462,-5.449999809265144,-5.984998703002937,-4.139999389648445,1,-0.10862199875347311,-1.3218380724793586,54.09000015258789,-4.454524437046285,53.25,2.094367869867204,52.81000137329102,-0.10862199875347311
4492,2023-05-03,53.90999984741211,54.58000183105469,53.11000061035156,53.18999862670898,458500.0,0.014872005485925266,-2.3409222926402125,-0.8275849973253506,67.76729135364852,65.92682071753225,-1.232256306132932,-1.820630630828731,-4.321193507937963,-5.358690704878924,16.216956126441122,1.470001220703125,1.015451330430075,1.6449996948242216,0.027380166243666793,3.2626192234047764,0.8361899305339406,2.4538094591145025,-1.8807826199165447,72.98382755130606,11.033115053078774,0.808809764290279,5,-0.8449993133544922,-2.134998321533203,-6.085000038146973,-6.774999618530273,-4.069999694824219,2,-0.13003150327164614,1.7304306289929967,53.11999893188477,-1.3218380724793586,54.09000015258789,-4.454524437046285,53.25,-0.13003150327164614
4493,2023-05-04,53.72999954223633,54.1500015258789,53.36000061035156,53.63999938964844,244600.0,-0.0033389038338945687,-1.4307806071845455,0.12499999999999876,72.19429533181815,65.97327530496919,-0.9621834262526576,-1.5599414208074691,-4.092788336885846,-5.1268403202032715,16.274723553578145,0.7900009155273366,0.9964450395317641,1.362999343872069,-0.35604615208470136,3.082044839828839,0.5034765958936873,2.2225220918504505,-1.3946881623136704,57.920688307199995,-7.955788841550785,0.8595227479783834,5,-0.6649990081787109,-1.9549980163574219,-5.817500114440918,-6.594999313354492,-2.529998779296875,3,-0.09156892259188965,-2.3409222926402125,53.90999984741211,1.7304306289929967,53.11999893188477,-1.3218380724793586,54.09000015258789,-0.09156892259188965
4494,2023-05-05,54.2599983215332,54.5099983215332,53.63000106811523,53.7599983215332,460500.0,0.009864112857105978,-1.3157989840785185,5.555546136565931,73.98118241316183,66.99385804745204,-1.310153795855129,-1.9936857302670532,-4.543691824086196,-5.572001154620793,16.23450719251667,0.8799972534179759,0.9926711191493638,1.766998291015625,-0.1197758051806943,3.6537723872119443,0.8236112429174653,2.7103853391137847,-1.6553240874747033,84.15824569288667,13.70451473260961,0.9433870480981594,5,-1.194997787475586,-2.484996795654297,-6.214999198913574,-7.124998092651367,-1.4199981689453125,4,-0.12329522362063994,-1.4307806071845455,53.72999954223633,-2.3409222926402125,53.90999984741211,1.7304306289929967,53.11999893188477,-0.12329522362063994
4495,2023-05-08,53.68999862670898,55.29999923706055,52.02999877929688,52.43000030517578,354100.0,-0.01050497074191803,-2.1747556095456404,2.519996643066392,64.7709282613713,66.84692035703812,-0.5310644840928305,-1.3553476076717956,-3.8989448596370053,-4.91881839850906,15.55071804608909,3.2700004577636648,0.9146978034040956,1.1094985961914006,-0.8308471903841692,3.0498443827669703,0.13932570290361213,2.079671489479189,0.8900032043457102,50.76451422111909,-17.059684879190264,0.9701728932877854,5,-0.2649993896484304,-1.3299999237060476,-5.342499732971184,-6.554998397827141,-0.9199981689453054,0,-0.11585020609241747,-1.3157989840785185,54.2599983215332,-1.4307806071845455,53.72999954223633,-2.3409222926402125,53.90999984741211,-0.11585020609241747
4496,2023-05-09,53.47999954223633,54.09000015258789,53.0,53.9900016784668,405400.0,-0.003911325942336341,2.070426924275475,-0.4047641393759049,61.63522238916532,67.14765462212777,-0.14856787814602512,-1.0802317842238267,-3.628637454303714,-4.628088642701755,14.76015141856194,1.0900001525878906,0.9097955675846521,0.8229995727539077,-1.1332588670917758,2.779258012599591,-0.15512964716893407,1.8011287926767494,1.8199996948242188,44.34252476928072,-21.254447876748166,0.9781292199228419,5,0.1849994659423828,-0.8649997711181641,-4.992500305175781,-6.344999313354492,-1.1800003051757812,1,-0.09106206008918605,-2.1747556095456404,53.68999862670898,-1.3157989840785185,54.2599983215332,-1.4307806071845455,53.72999954223633,-0.09106206008918605
4497,2023-05-10,53.040000915527344,53.65999984741211,52.6500015258789,53.61000061035156,355700.0,-0.008227349111353144,2.014928602336672,1.117641778987838,54.21305912783488,66.06369612845822,0.45707235285117065,-0.5677427709837062,-3.117370488095844,-4.116123844997567,14.317640627261213,1.0099983215332102,0.9576702708839377,0.31850090026855327,-1.5964724709024907,2.233474271439597,-0.6389857853169687,1.2759875858540752,2.259998321533203,30.88691115722952,-29.225510179322313,0.9574866855855221,5,0.6249980926513672,-0.3250007629394531,-4.462501525878906,-5.825000762939453,-0.7800025939941406,2,-0.07654602758693507,2.070426924275475,53.47999954223633,-2.1747556095456404,53.68999862670898,-1.3157989840785185,54.2599983215332,-0.07654602758693507
4498,2023-05-11,52.65999984741211,52.97000122070313,52.25,52.90999984741211,234000.0,-0.007164424237481315,2.8918696001813435,0.43859672605105005,53.44826452230486,64.65868115817342,0.9091666557244622,-0.11404252163632123,-2.6629220436049224,-3.6587697999550386,13.88526278001587,0.7900009155273438,0.9739197287382027,-0.11200008392334126,-1.9601002598265538,1.7361000919798713,-1.0360501718749475,0.812050004028265,2.5745993804931615,19.266085012907965,-39.20414628411142,0.9240500879516069,5,1.0049991607666016,0.25499916076660156,-3.9125003814697266,-5.274999618530273,-0.3600006103515625,3,-0.05355107677545512,2.014928602336672,53.040000915527344,2.070426924275475,53.47999954223633,-2.1747556095456404,53.68999862670898,-0.05355107677545512
4499,2023-05-12,52.06000137329102,53.0099983215332,51.31999969482422,52.7599983215332,324400.0,-0.011393818379408338,1.8166715410144578,2.7999877929687216,50.44379724991865,62.28168577860879,1.4780442622755743,0.5935722445053884,-2.0177693998946182,-2.991626587454469,14.584666987167893,1.6899986267089844,1.0251058386857324,-0.76099853515624,-2.4666897613620407,0.9446926910495606,-1.6138441482591404,0.09184707794666025,3.1105058456420807,18.59300913514687,-39.96352280215649,0.8528456131029011,5,1.24999809265136,0.8549976348876882,-2.977500915527351,-4.340000152587891,0.6899986267089773,4,-0.0165194119797466,2.8918696001813435,52.65999984741211,2.014928602336672,53.040000915527344,2.070426924275475,53.47999954223633,-0.0165194119797466
4500,2023-05-15,51.5,52.54999923706055,51.36000061035156,52.2599983215332,293300.0,-0.010756845150187155,-1.2884652769881413,1.085716621253417,44.46023666292054,60.32380859023823,1.8238112348383027,1.2408185959341935,-1.4249600746541589,-2.3841400340650836,15.32186786674834,1.1899986267089844,0.9972094598847789,-1.3359998703002915,-2.986037809721026,0.31403806912044274,-2.161018840010655,-0.510980900589928,3.5164869179687486,6.498204889146568,-51.77772572817134,0.8250189697103664,5,1.8099994659423828,1.414999008178711,-1.7874994277954102,-3.6199989318847656,1.1899986267089773,0,0.026019420438599727,1.8166715410144578,52.06000137329102,2.8918696001813435,52.65999984741211,2.014928602336672,53.040000915527344,0.026019420438599727
4501,2023-05-16,51.2400016784668,51.72999954223633,51.09000015258789,51.56000137329102,205200.0,-0.005048511097732078,-1.064505014458869,0.4210531599315454,42.7983562782145,57.54948247074555,1.9993391078670086,1.533774413085908,-1.0977473651088019,-2.0660303198042698,15.81076947767312,0.6399993896484375,0.9106114193236223,-1.5669982910156222,-3.3099904970601415,0.17599391502889716,-2.438494394037882,-0.6955021879933625,3.6286257505761697,5.836635941280373,-51.73143697509554,0.8714961030222584,5,1.9549980163574219,1.674997329711914,-1.487502098083496,-3.3200016021728445,0.6199989318847656,1,0.029859459976166347,-1.2884652769881413,51.5,1.8166715410144578,52.06000137329102,2.8918696001813435,52.65999984741211,0.029859459976166347
4502,2023-05-17,51.90999984741211,52.06000137329102,50.63999938964844,51.33000183105469,336400.0,0.013075685928926717,2.227273318392418,-1.8124955296473384,43.951598431050776,54.41140503732696,1.135182690465939,0.9029844261042541,-1.6842675117106438,-2.6753471718104365,16.10056712801103,1.4200019836425852,0.7134724464599884,-0.8925001144409208,-2.644705279125688,0.8597050502438464,-1.7686026967833044,-0.016397532098537226,2.7319099450435544,53.58654135568286,-1.2483668153320906,0.8761025823423852,5,1.0599994659423828,1.0049991607666016,-2.1024999618530273,-3.934999465942383,-0.7599983215332102,2,0.007512991539102787,-1.064505014458869,51.2400016784668,-1.2884652769881413,51.5,1.8166715410144578,52.06000137329102,0.007512991539102787
4503,2023-05-18,51.11999893188477,51.77000045776367,50.70000076293945,51.58000183105469,237900.0,-0.015218665340965498,1.5476178582295266,-0.7931111593430683,36.32861450045812,50.22778638035987,1.6941818728809466,1.6690856213600327,-0.8411363349587191,-1.8361472868043691,16.31377703915987,1.2099990844726562,0.6044796943945556,-1.6130010604858356,-3.517688162958457,0.29168604198678594,-2.5653446117221463,-0.6606575092495248,3.201758028346312,20.25315436976213,-30.721190773492296,0.9523435512363123,5,1.8500003814697195,1.7950000762939382,-1.3124990463256907,-3.144998550415046,-0.7799987792968821,3,0.022300458009935298,2.227273318392418,51.90999984741211,-1.064505014458869,51.2400016784668,-1.2884652769881413,51.5,0.022300458009935298
4504,2023-05-19,50.77000045776367,51.599998474121094,50.31000137329102,51.2400016784668,193300.0,-0.006846605661855687,1.1680718063792155,1.021735344605985,27.260261803360038,46.05993455169196,1.6729957718908395,2.0078261451222588,-0.3732794734746889,-1.4514190019946085,16.183117989175066,1.289997100830071,0.3572419364192214,-1.8904994964599595,-3.9789278087790123,0.19792881585909328,-2.934713652619486,-0.8462853403004331,3.257215896820803,20.5356929983206,-23.869507833829203,1.0442141561595264,5,1.4300003051757812,2.0349998474121094,-0.850001335144043,-2.7950000762939453,0.029998779296875,4,0.03013588271620571,1.5476178582295266,51.11999893188477,2.227273318392418,51.90999984741211,-1.064505014458869,51.2400016784668,0.03013588271620571
4505,2023-05-22,49.20000076293945,50.77000045776367,48.93999862670898,50.77000045776367,421200.0,-0.030923767592445195,1.3312129767765164,3.340416206739822,25.189865838442074,42.01045049050048,2.8375039492470577,3.538734153150507,1.2968307401854133,0.13511299559881707,16.85358642551553,1.8300018310546946,0.036380955347013355,-3.3204992294311495,-5.9105236370189544,-0.7304748218433446,-4.615511433225052,-2.025487025637247,4.455494093515675,8.333394466248707,-32.862516957296556,1.295012203793901,5,2.0999984741210938,2.9199981689453125,0.847498893737793,-1.2250003814697266,1.80999755859375,0,0.07215445491892414,1.1680718063792155,50.77000045776367,1.5476178582295266,51.11999893188477,2.227273318392418,51.90999984741211,0.07215445491892414
4506,2023-05-23,49.36999893188477,50.1500015258789,49.1500015258789,49.22999954223633,314400.0,0.0034552472827067415,-5.666768393478995,-0.08917160309647022,18.818637124385575,38.07773693456168,2.2609551895918756,3.309213124882973,1.2190545493108544,-0.02102858189900303,17.570811307899493,1.0,-0.37828600950412294,-3.0050010681152273,-5.953987930521528,-0.05601420570892657,-4.479494499318378,-1.530507636912077,3.7196363770008176,13.782048930785706,-22.426568118365736,1.47449343120315,5,1.604999542236321,2.749999999999993,0.7275009155273366,-1.3949985504150462,1.0100021362304545,1,0.06724731145740503,1.3312129767765164,49.20000076293945,1.1680718063792155,50.77000045776367,1.5476178582295266,51.11999893188477,0.06724731145740503
4507,2023-05-24,48.959999084472656,49.849998474121094,48.90999984741211,49.4900016784668,272700.0,-0.00830463553336891,-1.984117565137359,-3.7857493188008977,18.242301133896106,34.165963224738476,2.2700653032385176,3.643763874592203,1.7129330476202185,0.39387816856601887,18.510085221599006,0.9399986267089844,-0.721643539122752,-3.2485008239746094,-6.570169633902097,0.07316798595287821,-4.909335228938353,-1.5876664190108656,3.631679822551739,1.7482246989590948,-30.4038903283283,1.6608344049637422,5,2.0,3.145000457763672,1.2375001907348633,-0.9849987030029297,1.7800025939941406,2,0.059232058417227895,-5.666768393478995,49.36999893188477,1.3312129767765164,49.20000076293945,1.1680718063792155,50.77000045776367,0.059232058417227895
4508,2023-05-25,48.58000183105469,49.09000015258789,48.36999893188477,48.65999984741211,196300.0,-0.007761381955141422,-1.8799829102866876,0.15093891475992716,11.413010521012822,29.829209143748947,2.246718226355881,3.890056911838336,2.178636158983693,0.7689582513174713,19.302169330291655,0.7200012207031179,-1.0680970343444969,-3.4169981002807646,-7.096774894786854,0.2627786942253252,-5.256886497533813,-1.5771097030277161,3.496242007623991,6.501638666627094,-18.284203856706227,1.839888397253045,5,1.8799972534179688,3.2549972534179688,1.617497444152832,-0.6050014495849609,1.6099967956542898,3,0.05290242070722484,-1.984117565137359,48.959999084472656,-5.666768393478995,49.36999893188477,1.3312129767765164,49.20000076293945,0.05290242070722484
4509,2023-05-26,48.599998474121094,48.86999893188477,48.06999969482422,48.5,232100.0,0.00041162293768426395,1.4999999999999667,-1.2500119212245482,12.628410197866202,26.29233953652069,1.8822439194836207,3.6931834168625386,2.2463448057310984,0.7524137216455102,19.50989167129134,0.799999237060554,-1.3549817981184304,-3.164501380920413,-7.090315570460994,0.7613128086201684,-5.1274084756907,-1.2015942861501259,2.883246179470561,19.62957887166938,-1.792882993302591,1.9629070947702894,5,1.4650020599365234,3.085000991821289,1.6225004196166992,-0.5999984741210866,1.0,4,0.035802504796236256,-1.8799829102866876,48.58000183105469,-1.984117565137359,48.959999084472656,-5.666768393478995,49.36999893188477,0.035802504796236256
4510,2023-05-30,47.11000061035156,48.59000015258789,47.06999969482422,48.36999893188477,316300.0,-0.030658393221204228,-1.2686571413117433,-12.600175478751883,10.630340998735889,22.718115616578626,2.9994579631053213,4.883842414185821,3.8604452967082494,2.2292509060957215,19.627008860227697,1.529998779296875,-1.676581378574923,-4.305499267578128,-8.585869957274163,-0.025128577882092884,-6.445684612426142,-2.165313922730114,3.7588599506619502,1.2987302515221655,-16.512971565857626,2.140185344848017,5,2.4549999237060547,4.07499885559082,3.422499656677246,1.2000007629394531,3.1100006103515696,1,0.07832728887501172,1.4999999999999667,48.599998474121094,-1.8799829102866876,48.58000183105469,-1.984117565137359,48.959999084472656,0.07832728887501172
4511,2023-05-31,47.349998474121094,48.09000015258789,46.709999084472656,47.36999893188477,597900.0,0.005094414363407962,-1.1230798123167844,0.01587340032274148,13.94161035665806,19.38367249720166,2.402257367462475,4.415807289534868,3.6618880737819097,1.9703288055505155,20.567474595669527,1.3800010681152344,-1.9565903604346246,-3.77700138092041,-8.341989702137944,0.7879869402971238,-6.059495541529181,-1.4945072203116396,2.759089913654563,20.382150129019404,4.049869809957425,2.2824941606087683,5,1.8900012969970703,3.655000686645508,3.182501792907715,0.9600028991699219,2.640003204345703,2,0.07729672577312674,-1.2686571413117433,47.11000061035156,1.4999999999999667,48.599998474121094,-1.8799829102866876,48.58000183105469,0.07729672577312674
4512,2023-06-01,46.9000015258789,47.41999816894531,46.5,47.36999893188477,349000.0,-0.00950363173692892,2.228087082806299,23.49933244325004,13.819015163459767,16.882605904201835,2.309744080868981,4.546823573926815,4.161201519706893,2.379432093477469,21.265079485568677,0.9199981689453125,-2.1822462581135795,-3.8764984130859474,-8.614946623759415,0.8619497975875205,-6.2457225184226814,-1.5072743077492134,2.529269001236159,15.44407344838275,-0.49573942759784373,2.3692241053367327,6,2.1499977111816477,3.9999980926513743,3.9399986267089915,1.4099998474121165,2.729999542236328,3,0.07420041426472235,-1.1230798123167844,47.349998474121094,-1.2686571413117433,47.11000061035156,1.4999999999999667,48.599998474121094,0.07420041426472235
4513,2023-06-02,48.81000137329102,48.88000106811523,46.97999954223633,47.22999954223633,333600.0,0.04072494211664801,1.2093025318926307,-3.36172457733724,32.47029920948788,17.46149894932715,0.0420319941468108,2.370887477356135,2.341460166437784,0.4593485617587234,21.35734486182896,1.9799995422363281,-2.34917993725913,-1.7204986572265568,-6.32221165561991,2.881214341166796,-4.021355156423233,0.5803578419701196,-2.3100013732910227,97.05883767188227,78.08982927640156,2.3008564991966765,6,-0.1750011444091868,2.0899982452392507,2.169999122619622,-0.5000000000000071,2.3400001525878764,4,0.039541082787837745,2.228087082806299,46.9000015258789,-1.1230798123167844,47.349998474121094,-1.2686571413117433,47.11000061035156,0.039541082787837745
4514,2023-06-05,47.56999969482422,48.5099983215332,47.290000915527344,48.40999984741211,416900.0,-0.025404663871723132,1.3461553979950776,-0.5316450500738771,30.25121840504731,18.023871456727733,0.8720870900338724,3.2506560853252964,3.6572381492708246,1.686105127873688,21.189702942831477,1.520000457763679,-2.6322510992332653,-2.62600040435791,-7.055624901255584,1.8036240925397635,-4.840812652806747,-0.4111881559090733,-1.0699996948242188,44.95795019418096,23.40305642176837,2.2148122484488364,6,0.7550010681152344,3.3299999237060547,3.4875011444091797,0.7400016784667969,3.220001220703125,0,0.05507670693068811,1.2093025318926307,48.81000137329102,2.228087082806299,46.9000015258789,-1.1230798123167844,47.349998474121094,0.05507670693068811
4515,2023-06-06,47.47000122070313,48.02999877929688,47.11000061035156,47.81000137329102,300600.0,-0.0021021331671768895,1.3589848927231918,0.40476201288822483,30.745620785657763,19.349091863535754,0.7832445332306506,3.015375223267732,3.7898920127256943,1.7746972777568573,22.750384452706598,0.9199981689453196,-2.8123813731727907,-2.414999008178704,-6.682158754063543,1.8521607377061358,-4.548578881121124,-0.28141913523628403,-0.9224011993408254,40.75633552010531,16.502128809577968,2.133579872942419,6,0.7049980163574148,3.4299983978271413,3.9849987030029226,2.0899982452392507,2.959999084472649,1,0.044870385478081865,1.3461553979950776,47.56999969482422,1.2093025318926307,48.81000137329102,2.228087082806299,46.9000015258789,0.044870385478081865
4516,2023-06-07,48.61000061035156,48.6500015258789,46.79999923706055,47.16999816894531,351600.0,0.024015153999010996,1.4342066957787616,-4.235299397502496,33.918105824933406,21.090847940317676,-0.5318249007641143,1.5724406791154308,2.6761582635810015,0.6312418512723497,24.144022641772473,1.8500022888183523,-2.887533109620918,-1.0314996719360323,-4.978700089411973,2.915700745539908,-3.0050998806740026,0.942100536801938,-2.0157525680541966,88.65544804240429,65.29796510009628,1.9736002087379712,6,-0.8150005340576172,2.289999008178711,3.164999008178711,1.154998779296875,1.2999992370605469,2,0.03312076918609863,1.3589848927231918,47.47000122070313,1.3461553979950776,47.56999969482422,1.2093025318926307,48.81000137329102,0.03312076918609863
4517,2023-06-08,48.97999954223633,48.9900016784668,48.29999923706055,48.36999893188477,324300.0,0.007611580482185243,1.1904669637667118,0.4236108167676804,39.12599845240845,24.170068821583857,-1.0043014378587216,0.9303823181578181,2.3372659327236676,0.2541551386361576,25.81410854666818,0.69000244140625,-2.8089449889528098,-0.4585006713867159,-4.073395414327884,3.156394071554452,-2.2659480428572962,1.3489467000838644,-2.3400364394226045,99.54328195981161,72.66218662966656,1.8074473714705828,6,-1.2349987030029297,1.9200000762939453,3.265000343322754,0.7849998474121094,1.1899986267089844,3,0.020620705301549247,1.4342066957787616,48.61000061035156,1.3589848927231918,47.47000122070313,1.3461553979950776,47.56999969482422,0.020620705301549247
4518,2023-06-09,49.84000015258789,50.0,48.72000122070313,48.93000030517578,386600.0,0.01755819964044658,1.0812996027130766,1.4918015358831502,45.50723761658803,27.823271868108506,-1.8626532535089737,-0.1599169555295532,1.5090128795223876,-0.6105590887812866,27.124785241688283,1.279998779296868,-2.684322543234501,0.5424999237060533,-2.7488276410705907,3.8338274884826973,-1.1031638586822723,2.188163706094379,-3.106035506748043,95.00000596046306,64.5354946519638,1.6456637823883224,6,-1.5900001525878906,1.0599994659423828,2.580000877380371,0.10000038146972656,0.7000007629394531,4,-0.004213464763839103,1.1904669637667118,48.97999954223633,1.4342066957787616,48.61000061035156,1.3589848927231918,47.47000122070313,-0.004213464763839103
4519,2023-06-12,51.20000076293945,51.540000915527344,50.38999938964844,50.709999084472656,731400.0,0.027287331584828323,-1.0353990068293144,0.5384634732195631,59.8619483728447,33.29345046523171,-3.145881238909645,-1.673448721052921,0.19496107345143088,-1.939150972019604,27.868005292779902,1.7000007629394531,-2.476521308822498,1.9455005645751982,-1.2136829430441054,5.104684072194502,0.3659088107655464,3.52509231838485,-4.270073995849998,92.82700354026315,57.102566438949324,1.5795917538096502,6,-2.1800003051757812,-0.3000011444091797,1.2200002670288086,-1.260000228881836,1.0499992370605469,0,-0.000976547584287224,1.0812996027130766,49.84000015258789,1.1904669637667118,48.97999954223633,1.4342066957787616,48.61000061035156,-0.000976547584287224
4520,2023-06-13,52.84000015258789,53.540000915527344,51.4000015258789,52.68000030517578,803800.0,0.0320312376017684,1.7435865458680353,0.32652918233411965,64.9440378933644,38.96038685819907,-4.344470926698229,-3.3812708969997374,-1.3971384910041138,-3.5128178318874745,29.07739809602392,2.3400001525878906,-2.1280670746712147,3.5184999465942397,0.11166926606554739,6.925330627122932,1.815084606329897,5.221915286858582,-5.541267453623405,89.61423459023993,49.00275671867758,1.7034153402643455,6,-2.8199996948242188,-1.9400005340576172,-0.4199991226196289,-2.8999996185302734,-0.8100013732910085,1,-0.03879635183839314,-1.0353990068293144,51.20000076293945,1.0812996027130766,49.84000015258789,1.1904669637667118,48.97999954223633,-0.03879635183839314
4521,2023-06-14,52.77000045776367,54.52000045776367,52.63000106811523,53.959999084472656,515400.0,-0.0013247481949674178,-1.5714322786238888,-7.4374985098824595,66.9033113443559,44.85864198940975,-3.827269825692561,-3.3632036161298515,-1.2922823256566502,-3.380849718897636,30.302744222543094,1.8899993896484446,-1.7967090032728947,3.372000312805177,-0.27636814391203757,7.020368769522392,1.5478160844465663,5.196184541163788,-4.847140937142903,71.8649572901181,25.249562683920892,1.8241842283586087,6,-2.1100006103515625,-2.260000228881836,0.1224985122680664,-2.470001220703125,-0.7999992370605398,2,-0.044343379425603624,1.7435865458680353,52.84000015258789,-1.0353990068293144,51.20000076293945,1.0812996027130766,49.84000015258789,-0.044343379425603624
4522,2023-06-15,52.29999923706055,52.959999084472656,51.459999084472656,52.959999084472656,477400.0,-0.008906598761152296,3.545455596335578,0.5546223605630372,66.3732436341339,48.62563581437042,-2.805782960320201,-3.0171788619432434,-0.7963583889414849,-2.844916465009014,30.90436953719288,1.5,-1.2538082313413241,2.8824991226196275,-0.8260731698455288,6.591071415084784,1.028212976387053,4.736785268852202,-3.5854828039826288,61.72411184956932,9.62007805111422,1.8542861462325781,6,-1.6399993896484375,-1.789999008178711,0.8400001525878906,-2.0,-0.22999954223632812,3,-0.04569788574594946,-1.5714322786238888,52.77000045776367,1.7435865458680353,52.84000015258789,-1.0353990068293144,51.20000076293945,-0.04569788574594946
4523,2023-06-16,52.2599983215332,52.81000137329102,51.90999984741211,52.790000915527344,884800.0,-0.0007648358721007442,2.157880647557551,0.8030344189810132,66.08085218642951,52.606706234524,-2.4864072127531145,-3.043431331689362,-0.7535763208531279,-2.7535558625171745,31.538507431421024,0.9000015258789134,-0.7307478352682608,2.7854982376098647,-1.0655570937204502,6.63655356894018,0.8599705719447073,4.711025903275022,-2.848823805492998,45.278412790778226,-10.481772802475213,1.925527665665157,6,-1.5999984741210938,-1.7499980926513672,0.9300012588500977,-1.9599990844726562,0.060001373291015625,4,-0.039992350166737856,3.545455596335578,52.29999923706055,-1.5714322786238888,52.77000045776367,1.7435865458680353,52.84000015258789,-0.039992350166737856
4524,2023-06-20,52.29999923706055,53.11000061035156,52.15999984741211,52.47000122070313,354200.0,0.0007654212937635574,-3.2222184546263724,0.3207568898133821,76.1329328347974,57.64974090665063,-1.9946579011592362,-3.123051960934248,-0.7918859227823987,-2.7462332673662857,31.956675774222543,0.9500007629394531,-0.12355846608340926,2.7489992141723647,-1.2676387742092032,6.765637202553933,0.7406802199815843,4.757318208363145,-2.275765608013529,28.84609036189524,-32.406731738353386,2.008318994190784,6,-1.6399993896484375,-1.789999008178711,0.9899997711181641,-2.0,-0.6199989318847656,1,-0.03365197604603487,2.157880647557551,52.2599983215332,3.545455596335578,52.29999923706055,-1.5714322786238888,52.77000045776367,-0.03365197604603487
4525,2023-06-21,52.75,53.27999877929688,51.77999877929688,52.33000183105469,382300.0,0.008604221214224772,1.0270328786613272,-2.4705486368225156,76.62722806172734,62.395198932961065,-1.8069466313859976,-3.4714418675882825,-1.241378938557176,-3.1454939992331816,31.35654677525358,1.5,0.23532155042366298,3.0215000152587876,-1.236343128128837,7.279343158646412,0.8925784435649717,5.1504215869526035,-2.186274351506981,42.15687374479687,-23.26341776370282,2.128921571693814,6,-1.3400001525878906,-2.239999771118164,0.3624992370605469,-2.450000762939453,-1.4399986267089773,2,-0.009478672985781977,-3.2222184546263724,52.29999923706055,2.157880647557551,52.2599983215332,3.545455596335578,52.29999923706055,-0.009478672985781977
4526,2023-06-22,52.68999862670898,53.11000061035156,52.18000030517578,53.0,297400.0,-0.0011374667922469106,2.5094179376264063,-0.7381017257039224,79.69228120763482,66.90256368354177,-1.237467423902757,-3.3201893164451235,-1.1818790187333832,-3.0373007631573117,30.723986059464963,0.9300003051757812,0.7653885865114347,2.7954986572265526,-1.6578777180133315,7.248875032466437,0.5688104696066105,5.022186844846495,-1.6515200011034779,67.58240376271675,-3.987716780555374,2.2266881876199425,6,-1.0699977874755788,-2.1799983978271413,0.4225006103515696,-2.3899993896484304,-1.0799980163574148,3,-0.012526093463922305,1.0270328786613272,52.75,-3.2222184546263724,52.29999923706055,2.157880647557551,52.2599983215332,-0.012526093463922305
4527,2023-06-23,51.86000061035156,53.209999084472656,51.599998474121094,52.61999893188477,801500.0,-0.015752477471819182,-1.5156208556229418,2.4515966283147392,67.58938027243178,69.35613508974663,0.04919422126194917,-2.3840208046837077,-0.3555898353783107,-2.15961594709637,29.734199712564774,1.6100006103515625,1.3203061755315844,1.8205005645751982,-2.6931994192869126,6.334200548437309,-0.43634942735585724,4.0773505565062536,-0.4037393648870804,15.476314821458512,-50.68566353867067,2.2568499919310567,6,0.5949993133544922,-1.3500003814697266,1.1949987411499023,-1.5600013732910156,-0.31999969482421875,4,0.002121107000712552,2.5094179376264063,52.68999862670898,1.0270328786613272,52.75,-3.2222184546263724,52.29999923706055,0.002121107000712552
4528,2023-06-26,51.1500015258789,52.11000061035156,51.1500015258789,51.77999877929688,206600.0,-0.013690687931286694,-2.0476294277928693,0.8289455852310768,71.99018488629949,70.70371692457493,1.0779128948603116,-1.5511394972708032,0.34559743951499655,-1.420902995305802,28.237605406799656,0.9599990844726634,1.7863400721369658,0.9820014953613239,-3.502988662756586,5.4669916534792335,-1.260493583697631,3.2244965744202787,3.3699989318847727,0.0,-66.00026468869251,2.242495079058955,6,1.68499946594239,-0.6400012969970632,1.7924976348877024,-0.8500022888183523,1.0099983215332102,0,0.017986278426205926,-1.5156208556229418,51.86000061035156,2.5094179376264063,52.68999862670898,1.0270328786613272,52.75,0.017986278426205926
4529,2023-06-27,50.34000015258789,51.09000015258789,50.0,50.790000915527344,372500.0,-0.015835803502003754,1.0761922754140767,0.7142900393581432,66.21467903748959,70.84489927392218,1.959116190096644,-0.6367439692652113,1.1555686412633435,-0.5779840893867032,26.406172899111656,1.1500015258788991,2.1673859071938324,0.08500003814697266,-4.339012769523308,4.509012845817253,-2.1270063656881675,2.297006441982113,4.112600326538086,10.365862168423577,-56.397482732491426,2.21200640383514,6,1.9200000762939453,0.1700000762939453,2.602499008178711,-0.04000091552734375,1.6199989318847656,1,0.039332529523930404,-2.0476294277928693,51.1500015258789,-1.5156208556229418,51.86000061035156,2.5094179376264063,52.68999862670898,0.039332529523930404
4530,2023-06-28,50.79999923706055,51.209999084472656,49.65999984741211,50.0,479200.0,0.00913784432018927,-1.0945942114528588,-1.7777730682829653,63.40268111986784,70.45594036009017,1.3179030106291307,-0.8496873012895705,0.6970154766293888,-0.9908795674154192,24.037139002245457,1.5499992370605469,2.4472122385379436,0.36049919128417685,-3.8118829870838127,4.532881369652166,-1.7256918978998144,2.446690280468168,3.474497222900389,32.112665764750254,-30.564484462793793,2.0861910891839934,6,0.6700000762939453,-0.28999900817871094,1.7025012969970703,-0.5,1.2299995422363352,2,0.01732285593172289,1.0761922754140767,50.34000015258789,-2.0476294277928693,51.1500015258789,-1.5156208556229418,51.86000061035156,0.01732285593172289
4531,2023-06-29,51.0099983215332,51.41999816894531,50.599998474121094,50.61999893188477,341100.0,0.0041338403076087715,-2.8139493621475844,0.487499701976483,62.671649425128614,70.04465211464515,0.929767970844722,-0.8131183925682137,0.47094485479169634,-1.1546304472558333,21.313147480545236,0.8199996948242188,2.462661252497412,0.38749828338622905,-3.5274485221527954,4.3024450889252535,-1.5699751193832796,2.3449716861557377,2.9876283416748066,38.02813420430233,-19.160109717554363,1.9574734027695104,6,0.46000099182128906,-0.4999980926513672,0.7000007629394531,-0.7099990844726562,-0.9699974060058594,3,0.0058812597849307036,-1.0945942114528588,50.79999923706055,1.0761922754140767,50.34000015258789,-2.0476294277928693,51.1500015258789,0.0058812597849307036
4532,2023-06-30,50.38000106811523,51.36000061035156,50.29999923706055,51.36000061035156,289300.0,-0.01235046606837531,1.1632691192327005,-2.5128232716460595,53.47044344636864,68.64349558797173,1.4067017903247958,0.09587481000151854,1.0714157517963443,-0.4975460203150277,18.420234988578432,1.0600013732910156,2.2421237776072545,-0.41649894714355895,-3.9228430040114404,3.0898451097243225,-2.169670975577503,1.3366730812903853,3.3573679861450287,29.387795775184877,-22.06668476509455,1.753172028433942,6,1.089998245239265,0.12999916076660867,1.1674976348877024,-0.0800018310546804,-3.5200004577636648,4,0.02441444057480946,-2.8139493621475844,51.0099983215332,-1.0945942114528588,50.79999923706055,1.0761922754140767,50.34000015258789,0.02441444057480946
4533,2023-07-03,50.7400016784668,51.18999862670898,50.040000915527344,50.13000106811523,154200.0,0.007145704698672706,-1.9113832365978554,-0.6224498931495039,46.60767575742573,65.36291146826376,0.9034194361927419,-0.11818057743261079,0.6690219684192726,-0.8245783455211466,17.27894489168374,1.1499977111816335,1.9959374233418217,-0.15299835205077983,-3.533107388379939,3.2271106842783794,-1.8430528702153595,1.5370561661137998,2.752725223382569,61.36379892191351,14.51713645234694,1.6900545181645796,7,0.7299976348876953,-0.23000144958496094,0.7924976348876953,-0.44000244140625,-5.170001983642578,0,0.01576663796997968,1.1632691192327005,50.38000106811523,-2.8139493621475844,51.0099983215332,-1.0945942114528588,50.79999923706055,0.01576663796997968
4534,2023-07-05,50.18999862670898,50.72999954223633,50.099998474121094,50.4900016784668,287400.0,-0.01083963408679256,-1.6249860923468171,-0.4918077894789563,26.71352909627248,59.816944916546554,1.2545751169867927,0.6726578191985979,1.178715611899655,-0.24399149310983148,16.075978059795137,0.6400032043457031,1.7592951728039452,-0.8340013504028363,-3.855958235935475,2.1879555351298023,-2.344979793169152,0.6769770923634795,3.0727646518741523,30.113595724066673,-10.855504455379926,1.5109784427663184,7,1.2450008392334055,0.32000160217285867,0.957500457763679,0.1100006103515696,-4.759998321533196,2,0.039250872177844176,-1.9113832365978554,50.7400016784668,1.1632691192327005,50.38000106811523,-2.8139493621475844,51.0099983215332,0.039250872177844176
4535,2023-07-06,49.599998474121094,50.08000183105469,49.209999084472656,50.0,267700.0,-0.011755333108814048,2.1071238811460336,1.3333248563144997,24.47664650795656,53.68187439436009,1.5094974468795002,1.507715226741837,1.7278117922063245,0.3808170046055892,14.914227397719001,0.979999542236321,1.496490117484072,-1.530501365661621,-4.148177713335869,1.0871749820126269,-2.839339539498745,-0.22166319182449712,3.4465989985917744,17.647038516375588,-18.61197354442676,1.3088381738371229,7,1.6100006103515625,0.9100017547607422,1.2750015258789062,0.7000007629394531,-2.1999969482421946,3,0.04758065893052188,-1.6249860923468171,50.18999862670898,-1.9113832365978554,50.7400016784668,1.1632691192327005,50.38000106811523,0.04758065893052188
4536,2023-07-07,50.22000122070313,50.40999984741211,49.5,49.79999923706055,253500.0,0.012500055759185669,1.2750017881410485,-1.0500009536706962,33.64782571404076,49.910590554538864,0.5613070138873155,1.0693397112922014,1.0642396295732723,-0.2114361015299906,14.30143983373966,0.9099998474121094,1.1289106328893297,-0.9909986495971594,-3.370497765934502,1.388500466740183,-2.1807482077658307,0.1987509085715118,2.5196683809505203,46.976810205638984,13.363157863038609,1.1897495581686723,7,0.43999862670897727,0.28999900817870383,0.1549987792968679,0.07999801635741477,-2.540000915527351,4,0.0360413682715639,2.1071238811460336,49.599998474121094,-1.6249860923468171,50.18999862670898,-1.9113832365978554,50.7400016784668,0.0360413682715639
4537,2023-07-10,49.9900016784668,50.63999938964844,49.88999938964844,50.06000137329102,174400.0,-0.004579839439380895,-4.555467646227748,-0.166665152905074,32.67178942414995,45.541879947633355,0.5566939704205964,1.453402454155949,1.2467763859284844,0.04493807549179962,13.953997789716166,0.75,0.6811023504650464,-1.271498298645021,-3.4889907239316926,0.9459941266416507,-2.3802445112883603,-0.16275208600168156,2.4672942818123786,39.39407951141052,6.956205480770777,1.1087462126433367,7,0.3249969482421875,0.5199985504150391,0.13249778747558594,0.30999755859375,-3.120002746582024,0,0.0010001847445844092,1.2750017881410485,50.22000122070313,2.1071238811460336,49.599998474121094,-1.6249860923468171,50.18999862670898,0.0010001847445844092
4538,2023-07-11,49.63000106811523,50.25,49.36999893188477,50.13000106811523,187400.0,-0.007201452255734542,1.3783881311021795,7.142888283378022,30.567706684879525,41.58110524178778,0.7581339142242669,1.8939685526133232,1.5373886582971963,0.44066465052125636,14.730353129701209,0.8800010681152273,0.1709134646371666,-1.6209989547729577,-3.868616035623816,0.6266181260779007,-2.744807495198387,-0.49719041434752853,2.567511142099427,27.63170112859746,-5.043203163798562,1.1238085404254283,7,0.6849975585937571,1.029998779296882,0.3449983596801829,1.2699985504150462,-2.700000762939446,1,-0.05581302434311752,-4.555467646227748,49.9900016784668,1.2750017881410485,50.22000122070313,2.1071238811460336,49.599998474121094,-0.05581302434311752
4539,2023-07-12,51.1500015258789,51.209999084472656,49.459999084472656,49.58000183105469,321800.0,0.03062664567904272,1.071012274785451,-3.1399993896484233,39.92444595622997,38.97241244582803,-0.7094957808105917,0.3900271104293509,-0.04995287755584599,-1.0399968946939282,14.84682115896551,1.75,-0.09823395996008344,-0.09849853515625995,-2.34646565660654,2.14946858629402,-1.2224820958814036,1.0254850255688837,0.8085096342763975,97.00012207031214,62.81786855159709,1.1239835607251416,7,-0.8350028991699148,-0.49000167846678977,-1.3825016021728445,-0.2500019073486257,-4.680000305175767,2,-0.1090909416343131,1.3783881311021795,49.63000106811523,-4.555467646227748,49.9900016784668,1.2750017881410485,50.22000122070313,-0.1090909416343131
4540,2023-07-13,50.790000915527344,51.54999923706055,50.709999084472656,51.22000122070313,319800.0,-0.007038134889779335,-1.8474389975818861,-0.2738855979356953,38.4708900233188,36.28343917896027,-0.39231912915777656,0.6203795341923097,0.2100551303675573,-0.6503349557320703,13.648939596861634,0.8400001525878906,-0.37225456939060564,-0.355999183654788,-2.48206131733361,1.770062950024034,-1.4190302504941954,0.7070318831846194,0.9486292785733426,65.13769655312392,33.72707396173076,1.0630310668394103,7,-0.4100017547607422,-0.13000106811523438,-1.1775007247924805,0.10999870300292969,-3.2900009155273438,3,-0.10553259526941494,1.071012274785451,51.1500015258789,1.3783881311021795,49.63000106811523,-4.555467646227748,49.9900016784668,-0.10553259526941494
4541,2023-07-14,50.43000030517578,51.040000915527344,50.2400016784668,50.83000183105469,162600.0,-0.007088021340072581,-1.0512833052936343,0.9302354464966756,40.797943894033004,34.875383673145194,-0.13772674923905015,0.8391060730788524,0.4950890917136519,-0.2674151131222118,12.0309930881198,0.7999992370605469,-0.561236657659812,-0.5989997863769503,-2.602794315022301,1.4047947422684004,-1.6008970506996292,0.4028974779457286,1.1199989318847656,48.623909399202596,14.56990256239191,1.0018972643226765,7,-0.05000114440917969,0.22999954223632812,-0.8925008773803711,0.4699993133544922,-4.799999237060554,4,-0.06008325919018298,-1.8474389975818861,50.790000915527344,1.071012274785451,51.1500015258789,1.3783881311021795,49.63000106811523,-0.06008325919018298
4542,2023-07-17,49.90999984741211,50.83000183105469,49.88000106811523,50.25,200500.0,-0.010311331640232013,-3.7500309945925023,0.8499971389879647,41.820575495469996,34.343483644039,0.34485837285425447,1.2341486189397344,0.9070668126332322,0.2553092856344108,11.384965794477791,0.9500007629394602,-0.7646099300153679,-0.9995002746582031,-2.968912813370011,0.9699122640536046,-1.984206544014107,-0.01479400530229924,1.6399993896484375,24.77068073088165,-13.029501688626006,0.9847062693559049,7,0.4699993133544922,1.5,-0.5625,0.9899997711181641,-5.1699981689453125,0,-0.0446804157293933,-1.0512833052936343,50.43000030517578,-1.8474389975818861,50.790000915527344,1.071012274785451,51.1500015258789,-0.0446804157293933
4543,2023-07-18,50.16999816894531,50.86999893188477,49.88999938964844,49.88999938964844,175600.0,0.005209343264437782,-6.000027247956454,-0.8235254518731278,48.790882497057595,36.7965229107929,-0.005026519236309923,0.8532932987163377,0.5456425982767428,0.0046839193554149006,10.69091621815162,0.9799995422363352,-0.9804680541890534,-0.6350019454956026,-2.5227962597431457,1.2527923687519404,-1.5788991026193742,0.3088952116281689,1.1928010559082054,33.97124558070092,-6.997671675378413,0.9438971571237708,7,0.21000099182128906,1.450002670288086,-0.8474979400634766,0.7300014495849609,-5.909999847412109,1,-0.06577634756828044,-3.7500309945925023,49.90999984741211,-1.0512833052936343,50.43000030517578,-1.8474389975818861,50.790000915527344,-0.06577634756828044
4544,2023-07-19,50.540000915527344,50.93999862670898,49.81999969482422,50.41999816894531,238500.0,0.0073749802688065635,1.43478513260248,0.42858310626702995,48.12681493403164,39.42431940257902,-0.3577852523221594,0.36330197359721694,0.05933618208982239,-0.34204309579033065,9.813436109907157,1.1199989318847585,-1.0565228764128278,-0.1769992828369169,-1.9306851765447703,1.5766866108709365,-1.0538422296908436,0.6998436640170098,0.6505742980957052,41.618578683113235,-0.4511550380019429,0.8768429468539278,7,-0.0800018310546875,1.3249988555908203,-0.965001106262207,0.3599987030029297,-6.010002136230462,2,-0.07142858221125337,-6.000027247956454,50.16999816894531,-3.7500309945925023,49.90999984741211,-1.0512833052936343,50.43000030517578,-0.07142858221125337
4545,2023-07-20,52.25,52.38000106811523,50.65999984741211,51.0,367600.0,0.033834567738349586,1.278144089248644,10.416428253544408,57.345976062340405,42.05744721905676,-1.846533125223651,-1.4609817790525028,-1.7311185577588546,-2.018267298374866,9.103917936304002,1.8400001525878835,-1.0574219725048835,1.557999801635745,-0.0843808654298499,3.20038046870134,0.7368094681029476,2.3791901351685425,-3.0400009155273438,94.92183600088838,50.1787198921745,0.8211903335327988,7,-1.375,-0.38500022888183594,-2.2899999618530273,-1.3500003814697266,-7.009998321533203,3,-0.11062198620663866,1.43478513260248,50.540000915527344,-6.000027247956454,50.16999816894531,-3.7500309945925023,49.90999984741211,-0.11062198620663866
4546,2023-07-21,52.02999877929688,52.68999862670898,51.88999938964844,52.29999923706055,269700.0,-0.004210549678528519,-1.9090921701495798,-0.21600036621093183,60.273945270802855,45.12435342424042,-1.5005858992674561,-1.3628345545297122,-1.5890183132467257,-1.7721337761044609,8.44036931495629,0.7999992370605398,-0.8802069436230724,1.3709985733032326,-0.1220858503575144,2.8640829969639796,0.6244563614728591,2.117540785133606,-2.7565996551513763,77.00348107869621,29.065614076925335,0.746542211830374,7,-1.000000000000007,-0.16499900817871804,-1.5699987411499094,-1.1299991607666087,-6.680000305175788,4,-0.08706513329958798,1.278144089248644,52.25,1.43478513260248,50.540000915527344,-6.000027247956454,50.16999816894531,-0.08706513329958798
4547,2023-07-24,51.97000122070313,52.61000061035156,51.9000015258789,52.11999893188477,241400.0,-0.001153133961202868,-3.89659436208373,0.5555461365659452,57.956005181666804,48.167497701661226,-1.2630076750440864,-1.3641122291822683,-1.5950404160797262,-1.678742624738959,8.236603713193908,0.7099990844726634,-0.6118305617502457,1.3055009841919016,-0.20689668625234958,2.817898654636153,0.5493021489697796,2.0616998194140237,-2.5599381164550863,74.91297303260613,27.48892770731142,0.7561988352221248,7,-0.8950023651123118,-0.7250022888183665,-1.3850011825561594,-1.0700016021728587,-5.590000152587905,0,-0.12199345783471438,-1.9090921701495798,52.02999877929688,1.278144089248644,52.25,1.43478513260248,50.540000915527344,-0.12199345783471438
4548,2023-07-25,52.06999969482422,52.5099983215332,51.54999923706055,51.9000015258789,245900.0,0.001924157625019518,-1.2068874799400173,-1.1333384196740128,62.91209064723554,50.72168044510629,-1.0957205907734675,-1.4668594484513449,-1.749007298572252,-1.741393204250798,8.273109242553357,0.9599990844726562,-0.43814421801758385,1.359499549865724,-0.26675182471077363,2.985750924442222,0.5463738625774752,2.172625237153973,-2.528739169677735,78.39724172030968,27.59452255475901,0.8131256872882497,7,-0.8150005340576172,-0.8250007629394531,-1.484999656677246,-1.1700000762939453,-5.41999816894532,1,-0.14077200037099347,-3.89659436208373,51.97000122070313,-1.9090921701495798,52.02999877929688,1.278144089248644,52.25,-0.14077200037099347
4549,2023-07-26,52.31999969482422,52.6500015258789,51.7599983215332,51.790000915527344,217200.0,0.0048012291427927956,-2.0169397281884596,3.117673458396782,69.59654368761268,54.18008640780561,-1.298895764953059,-1.6452710720765467,-2.0318406933036073,-1.9640281254899605,8.588612308659748,0.890003204345696,-0.21377206824608663,1.5104995727539077,-0.25582238219505626,3.2768215277028716,0.6273385952794257,2.3936605502283896,-2.6527896456152362,81.77344067108675,25.670630930213846,0.8831609774744812,7,-1.0650005340576172,-1.0750007629394531,-1.734999656677246,-1.4200000762939453,-5.799999237060547,2,-0.1540520149140665,-1.2068874799400173,52.06999969482422,-3.89659436208373,51.97000122070313,-1.9090921701495798,52.02999877929688,-0.1540520149140665
4550,2023-07-27,51.68000030517578,52.75,51.47999954223633,52.43000030517578,277800.0,-0.012232404307749856,-1.208693517676952,-1.415097598894455,60.48850054973298,56.367926036216716,-0.5804097555066221,-0.9865445546967493,-1.4147352205962846,-1.3034604932386458,8.589740455010906,1.2700004577636719,0.0671312507676376,0.8265001296997099,-0.9821605052230495,2.6351607646224693,-0.07783018776166983,1.7308304471610896,-1.8918787128667987,15.748085893735189,-39.794403250530415,0.9043303174613815,7,-0.3950004577636719,-0.4350013732910156,-1.0950002670288086,-0.7800006866455078,-6.380001068115234,3,-0.13835142189739547,-2.0169397281884596,52.31999969482422,-1.2068874799400173,52.06999969482422,-3.89659436208373,51.97000122070313,-0.13835142189739547
4551,2023-07-28,51.31000137329102,52.18999862670898,51.06000137329102,51.75,204800.0,-0.007159422014316519,-1.4042529878457135,0.5866648356119697,59.295774496540524,58.309614814113445,-0.08097021118256009,-0.624959771295373,-1.0640198431650703,-0.8966334918306202,8.729538385351885,1.1299972534179545,0.17236777658536084,0.44150104522705647,-1.3775707088537885,2.2605727993079014,-0.4680348318133696,1.3510369222674825,-1.344167076520577,14.79291142897779,-41.02453951503394,0.9095358770404237,7,-0.025001525878913355,-0.10000228881836648,-0.3500013351440501,-0.4100017547607493,-7.920001983642585,4,-0.11830051709926304,-1.208693517676952,51.68000030517578,-2.0169397281884596,52.31999969482422,-1.2068874799400173,52.06999969482422,-0.11830051709926304
4552,2023-07-31,51.61000061035156,51.77999877929688,51.209999084472656,51.2400016784668,230900.0,0.005846798460946934,-1.6511359704763333,-0.8409092879498675,64.06250253997183,60.006461485548364,-0.12791650536740917,-0.8728365725552152,-1.4018135505602487,-1.1541735003939237,8.659979750513095,0.5699996948242259,0.33761967315118113,0.6800003051757812,-1.152650976369877,2.5126515867214394,-0.23632533559704427,1.5963259459486068,-1.4771163713873463,32.54435999936769,-25.72973216845643,0.916325640772829,7,-0.3250007629394531,-0.40000152587890625,-0.5450000762939453,-0.7100009918212891,-6.819999694824219,0,-0.12129436276299677,-1.4042529878457135,51.31000137329102,-1.208693517676952,51.68000030517578,-2.0169397281884596,52.31999969482422,-0.12129436276299677
4553,2023-08-01,51.540000915527344,52.22000122070313,51.16999816894531,51.709999084472656,179700.0,-0.001356320364200525,-1.307689728025771,-0.4594558370191663,53.48836891900016,60.60218970610042,0.1752884339747922,-0.7798112708805931,-1.3457329815626622,-1.0530272892937091,8.438732291350547,1.0500030517578196,0.5107820652139523,0.5700006484985352,-1.2800293510494072,2.4200306480464775,-0.355014351275436,1.4950156482725063,-1.2500897309009815,28.402362857007123,-23.941532034944384,0.9250149997739706,8,0.16499900817871094,-0.5600013732910156,-0.05750083923339844,-0.6400012969970703,-7.240001678466797,1,-0.10011640969640678,-1.6511359704763333,51.61000061035156,-1.4042529878457135,51.31000137329102,-1.208693517676952,51.68000030517578,-0.10011640969640678
4554,2023-08-02,52.15999984741211,52.790000915527344,51.45000076293945,51.45000076293945,202600.0,0.012029470719275404,-2.774653184470401,-4.176510187595368,61.709403269948496,61.0870149513902,-0.21316391092082654,-1.311918101511246,-1.9614503565452495,-1.6044271869118631,8.39134675004537,1.3400001525878906,0.7434834739257496,1.0914995193481474,-0.7931226512605534,2.976121689956848,0.14918843404380056,2.033810604652494,-1.7224833338633303,63.58374365227577,12.327020531432623,0.9423110853043503,8,-0.2349987030029297,-1.1599998474121094,-0.4874992370605469,-1.260000228881836,-6.740001678466797,2,-0.105636471197317,-1.307689728025771,51.540000915527344,-1.6511359704763333,51.61000061035156,-1.4042529878457135,51.31000137329102,-0.105636471197317
4555,2023-08-03,51.959999084472656,52.790000915527344,51.88000106811523,52.15999984741211,265600.0,-0.0038343704663444944,-4.055599707537113,-0.28169157864196603,63.444641250524676,61.439314504692625,-0.0655154971231724,-0.9760913632014336,-1.7087902603272838,-1.3372520042916847,7.705364536125653,0.9099998474121165,0.9051980140545339,0.7734987258911161,-1.0171698138837826,2.564167265666015,-0.12183554399633323,1.6688329957785655,-1.3342838187655914,52.023002851100884,0.4153495351343395,0.8953342698874498,8,-0.03499794006347656,-0.9599990844726562,-0.5749988555908203,-1.0599994659423828,-5.009998321533203,3,-0.10469589535336676,-2.774653184470401,52.15999984741211,-1.307689728025771,51.540000915527344,-1.6511359704763333,51.61000061035156,-0.10469589535336676
4556,2023-08-04,52.02999877929688,52.84000015258789,51.86000061035156,51.86000061035156,277900.0,0.0013471842967207603,-10.529530562786105,-0.8499876022812158,70.22902041520567,62.80298286397472,-0.15144081110543084,-0.9523662332025609,-1.7297118854828923,-1.3448960946211983,7.3099846804032085,0.9799995422363281,1.0630969763012672,0.7529985427856545,-1.0148077151144648,2.5208048006857737,-0.13090458616440515,1.636901671735714,-1.2311406616041936,51.49698136739646,-3.360565334697988,0.8839031289500606,8,-0.07999801635742898,-1.0049991607666087,-1.039999008178718,-1.1299991607666087,-5.629997253417983,4,-0.1293484470523234,-4.055599707537113,51.959999084472656,-2.774653184470401,52.15999984741211,-1.307689728025771,51.540000915527344,-0.1293484470523234
4557,2023-08-07,50.040000915527344,53.0,49.599998474121094,51.77000045776367,444000.0,-0.03824712493672733,-1.6053607367468725,-10.17657750650707,49.06745069622393,61.264689536084546,1.7165046947371394,1.097857218191038,0.3004695251255427,0.6938042326021048,7.256960700585685,3.4000015258789062,0.9544260899328236,-1.239499282836917,-2.9997676308905383,0.5207690652167045,-2.119633456863724,-0.35936510881010975,2.799999237060547,12.941242468781205,-42.717624237080955,0.88013417402681,8,1.2599983215332031,1.0649986267089844,0.9499988555908203,0.8599987030029297,-3.020000457763672,0,-0.13289371311373055,-10.529530562786105,52.02999877929688,-4.055599707537113,51.959999084472656,-2.774653184470401,52.15999984741211,-0.13289371311373055
4558,2023-08-08,46.86000061035156,49.4900016784668,45.68999862670898,49.06999969482422,861100.0,-0.06354916560740975,1.491802786602301,1.2774564562114534,31.186075484268045,56.99685973571292,4.559194952336668,4.279086766234514,3.496780314921132,3.906745343604072,7.549261460590085,4.3500022888183665,0.7435750944373396,-4.28099956512451,-6.841656192363509,-1.720342937885512,-5.5613278787440095,-3.000671251505011,6.1399993896484375,16.005496085369963,-39.717967980805305,1.2803283136194998,8,2.4849987030029297,2.4849987030029297,4.129999160766602,4.039999008178711,0.9599990844726562,1,-0.04417412863556269,-1.6053607367468725,50.040000915527344,-10.529530562786105,52.02999877929688,-4.055599707537113,51.959999084472656,-0.04417412863556269
4559,2023-08-09,45.56999969482422,46.77000045776367,45.11000061035156,46.77000045776367,739800.0,-0.02752882839788906,1.766664653355501,0.5429869955017623,14.31621092683352,51.86660533316854,5.354051512115028,5.406824438900188,4.787793428382116,5.222520194132159,8.808956889898255,1.75,0.5074403514624919,-5.2920003890991225,-8.864548220368057,-1.7194525578301878,-7.07827430473359,-3.505726473464655,7.430000305175781,5.830153612890874,-43.07876235470139,1.7862739156344678,8,3.4850006103515625,3.4850006103515625,5.420000076293945,5.329999923706055,2.1199989318847585,2,-0.02786922243293144,1.491802786602301,46.86000061035156,-1.6053607367468725,50.040000915527344,-10.529530562786105,52.02999877929688,-0.02786922243293144
4560,2023-08-10,45.43000030517578,46.41999816894531,45.349998474121094,45.81000137329102,507900.0,-0.003072183247443294,-2.96292711872788,0.31666735543101876,14.439629480731995,46.88258922030093,5.044765529739543,5.4016208132117,4.975233513723488,5.41344814951772,10.423397659493661,1.0699996948242188,0.1900177152916811,-5.163999748229983,-9.485054027984113,-0.8429454684758539,-7.3245268881070515,-3.003472608352915,7.096599731445309,4.055763239272916,-39.59334443585235,2.160527139877066,8,3.625,3.625,5.542499542236328,5.469999313354492,2.3600006103515625,3,-0.00022016588517015379,1.766664653355501,45.56999969482422,1.491802786602301,46.86000061035156,-1.6053607367468725,50.040000915527344,-0.00022016588517015379
4561,2023-08-11,47.4000015258789,47.40999984741211,46.45000076293945,46.97000122070313,433300.0,0.04336344282345683,3.266691533010071,-1.1315765697936473,29.579974023229,43.05119716288506,2.7511126107842614,3.365533334288756,3.06880566719488,3.4627576837004383,11.428238107381256,1.9799995422363281,-0.1844860054468711,-3.042498588562019,-7.594082672952396,1.5090854958283586,-5.318290630757204,-0.7667065463668337,4.681602545166022,29.024094964212345,-10.229563101026521,2.275792042195188,8,1.654998779296882,1.654998779296882,3.459998130798347,3.4999980926513743,-0.870002746582017,4,-0.009493686676228519,-2.96292711872788,45.43000030517578,1.766664653355501,45.56999969482422,1.491802786602301,46.86000061035156,-0.009493686676228519
4562,2023-08-14,47.68000030517578,47.95000076293945,47.0099983215332,47.41999816894531,520800.0,0.005907147052390149,1.3499971389879646,0.6046557016376772,30.694805299378373,40.518578982927075,2.0730177994958154,3.067157340623723,2.8714515837218073,3.209961418698356,12.0461265798953,0.94000244140625,-0.45700952495406,-2.6509998321533175,-7.363906248657408,2.0619065843507727,-5.007453040405366,-0.29454662390126884,3.983307558227537,58.67577781048623,23.366674859342695,2.356453208252045,8,1.375,1.375,2.9049997329711914,3.219999313354492,-1.8300018310546875,0,-0.02684561181007239,3.266691533010071,47.4000015258789,-2.96292711872788,45.43000030517578,1.766664653355501,45.56999969482422,-0.02684561181007239
4563,2023-08-15,46.86999893188477,47.7400016784668,46.81000137329102,47.349998474121094,375400.0,-0.016988283727067843,-2.1000286104842028,-1.846136917163035,27.15841422380481,36.679580200022215,2.403688550536856,3.812735864666017,3.6948148963269674,4.051513272726858,12.76981578178128,0.9300003051757741,-0.7401534992954026,-3.2960012435912986,-8.257169838801609,1.6651673516190115,-5.776585541196454,-0.8154169459861436,4.400110496335444,61.97176855534492,31.195894206633746,2.480584297605156,8,2.1850013732910085,2.1850013732910085,3.5425004959106374,4.030000686645501,-0.80999755859375,1,0.0032003739982349177,1.3499971389879646,47.68000030517578,3.266691533010071,47.4000015258789,-2.96292711872788,45.43000030517578,0.0032003739982349177
4564,2023-08-16,46.93000030517578,47.90999984741211,46.79999923706055,46.97999954223633,412100.0,0.001280165877072248,-6.161262536147173,0.10416517654912774,29.07488705469703,32.86071862270804,1.7028684647098586,3.6558528491234767,3.689123254066189,4.022773602002729,13.421854544621514,1.1100006103515625,-1.1169658807010308,-3.055499839782712,-8.217973422325919,2.106973742760495,-5.636736631054319,-0.474263048511105,3.970502593972313,60.769247698345744,26.931988667300523,2.581236791271604,8,2.125,2.125,3.5574989318847656,3.969999313354492,-1.5999984741210938,2,0.018964401957403787,-2.1000286104842028,46.86999893188477,1.3499971389879646,47.68000030517578,3.266691533010071,47.4000015258789,0.018964401957403787
4565,2023-08-17,46.47000122070313,47.38999938964844,46.31999969482422,46.93999862670898,363000.0,-0.009801812944414512,-1.7792183343159063,9.400091554131096,28.84615063987883,28.262621981005054,1.4552498259048718,3.8584512853021025,4.2024303319408105,4.490121204464408,14.49426660845727,1.0699996948242188,-1.4368960646208677,-3.226498985290519,-8.501130184734322,2.0481322141532843,-5.86381458501242,-0.5891833855686173,4.083071541117171,9.202541569642019,-25.92655202812419,2.637315599721902,8,2.584999084472649,2.584999084472649,4.017498016357415,4.429998397827141,-1.8199996948242259,3,0.026253440369231607,-6.161262536147173,46.93000030517578,-2.1000286104842028,46.86999893188477,1.3499971389879646,47.68000030517578,0.026253440369231607
4566,2023-08-18,47.5,47.7400016784668,46.29999923706055,46.47999954223633,466600.0,0.022164810678722002,-1.0869584447104288,-2.1702257176946773,33.11421023530133,26.49003970756921,-0.3183869546081013,2.60524790020861,3.2020561068194553,3.463475618666749,15.268672338229916,1.44000244140625,-1.8794255279125451,-1.9700002670288086,-7.211667157276096,3.2716666232184792,-4.5908337121524525,0.6508331780948353,2.7264884327321752,72.72725170967638,35.73157159255448,2.620833445123643,8,-0.1999988555908203,1.5550003051757812,3.0199995040893555,3.3999996185302734,-3.6899986267089844,4,0.0061052824321545796,-1.7792183343159063,46.47000122070313,-6.161262536147173,46.93000030517578,-2.1000286104842028,46.86999893188477,0.0061052824321545796
4567,2023-08-21,45.63000106811523,47.45000076293945,45.38999938964844,47.1500015258789,400100.0,-0.039368398565995166,-1.0599974441577216,-1.490195858437396,28.847527040801936,26.230200991628532,0.9613655460345498,4.190779835831769,5.068632839670514,5.3259878337707605,16.252917667794804,2.1100006103515625,-2.4114199108066856,-3.5229991912841854,-8.893334865925397,1.8473364833570258,-6.208167028604791,-0.8378313539635798,4.289498095274112,9.523874399601294,-27.379067882798143,2.685167837320607,8,0.8999996185302805,3.424999237060554,4.889998435974128,5.269998550415046,-2.3400001525878835,0,0.01972381525562894,-1.0869584447104288,47.5,-1.7792183343159063,46.47000122070313,-6.161262536147173,46.93000030517578,0.01972381525562894
4568,2023-08-22,44.7400016784668,45.7400016784668,44.4900016784668,45.2599983215332,378600.0,-0.019504697979731866,-1.4509884586328379,0.34210295162112037,23.946631734321272,27.300247748016062,1.697531778852948,4.746851313362981,5.917072969466716,6.198299419856411,17.776296939186068,1.25,-3.0661107521111575,-4.046498680114745,-9.576733798369482,1.4837364381399922,-6.811616239242113,-1.2813811209873762,4.890927571740278,7.309945434184168,-25.135014109976648,2.765117559127367,8,1.4799995422363281,4.004999160766602,6.154997825622559,6.159997940063477,-1.0600013732910156,1,0.02480994085855248,-1.0599974441577216,45.63000106811523,-1.0869584447104288,47.5,-1.7792183343159063,46.47000122070313,0.02480994085855248
4569,2023-08-23,44.2599983215332,44.900001525878906,43.79999923706055,44.66999816894531,353700.0,-0.010728729077464916,1.5287218229730737,0.7884663350793022,23.48484669357444,28.305271882776335,2.2039371382561725,4.840219653004247,6.305238931322293,6.656526511510194,19.365139738426095,1.1000022888183594,-3.4996855084914813,-4.123501968383792,-9.743523493448386,1.496519556680802,-6.933512730916085,-1.3134912058514985,4.959656722934646,11.67509643238889,-17.537691963760025,2.8100107625322965,8,1.6150016784667969,4.14000129699707,6.740001678466797,6.64000129699707,-0.6799964904785156,2,0.04066884591096076,-1.4509884586328379,44.7400016784668,-1.0599974441577216,45.63000106811523,-1.0869584447104288,47.5,0.04066884591096076
4570,2023-08-24,44.52999877929688,45.040000915527344,44.27000045776367,44.52000045776367,255100.0,0.006100326886644192,-2.019619576193219,-0.024386159156689798,24.524458634379926,27.743547950681993,2.0035393299328845,4.223642387176497,5.891774848321646,6.357157125798693,21.269200903412173,0.7800025939941406,-3.495958452046068,-3.4960014343261676,-9.142676929017433,2.1506740603650982,-6.3193391816718005,-0.6726636869805347,4.147690684430238,18.527895682617565,-7.541152019165633,2.8233377473456325,8,1.345001220703118,3.8700008392333913,6.632500648498528,6.370000839233391,-1.25,3,0.017965485598210762,1.5287218229730737,44.2599983215332,-1.4509884586328379,44.7400016784668,-1.0599974441577216,45.63000106811523,0.017965485598210762
4571,2023-08-25,45.2400016784668,45.58000183105469,44.0,44.58000183105469,303900.0,0.01594437275170124,1.358211419608111,66.0110644791595,32.1428682933807,27.904443838904477,1.067140003972547,3.199620114758048,5.04585735510274,5.61506924320588,23.16861853482613,1.5800018310546875,-3.189465053988698,-2.4824985504150376,-8.037740059828657,3.0727429589985817,-5.260119305121847,0.29512220429177205,2.9499187625936685,39.452105189449284,11.238234924079094,2.7776207547068092,8,0.6149978637695312,3.1599979400634766,6.129998207092285,5.659997940063477,-2.140003204345703,4,-0.013041559033997951,-2.019619576193219,44.52999877929688,1.5287218229730737,44.2599983215332,-1.4509884586328379,44.7400016784668,-0.013041559033997951
4572,2023-08-28,45.349998474121094,46.2599983215332,45.13000106811523,45.38000106811523,393700.0,0.0024314056492764635,-3.8085254896230394,-0.045458486258406136,42.71937446338589,29.633439421080155,0.6614314173803066,2.736916539029423,4.813573735543194,5.471225610651956,24.950171652047487,1.1299972534179759,-2.8588797782581707,-2.0595016479492188,-7.393505537706027,3.274502241807589,-4.726503592827626,0.6075002969291887,2.400929846539377,63.0081225169568,31.876452853836,2.667001944878404,8,0.5050010681152344,3.0500011444091797,6.097500801086426,5.55000114440918,-1.8199996948242116,0,-0.03395804085217058,1.358211419608111,45.2400016784668,-2.019619576193219,44.52999877929688,1.5287218229730737,44.2599983215332,-0.03395804085217058
4573,2023-08-29,46.38000106811523,46.4000015258789,45.099998474121094,45.40999984741211,587900.0,0.022712296111363717,1.5742580240665565,-32.33057851240412,54.00593975648581,32.40355638794557,-0.49772832742849715,1.3708004846523778,3.672021294732481,4.4015256691598665,26.669379058177668,1.3000030517578054,-2.7701154306698896,-0.7714990615844783,-5.751726063001392,4.2087279398324355,-3.261612562292939,1.7186144391239822,0.9758343441852517,99.23075230165426,62.21771634402624,2.490113500708458,8,-0.6100006103515554,2.019998550415046,4.779997825622566,4.129999160766609,-4.58000183105468,1,-0.06662354638693957,-3.8085254896230394,45.349998474121094,1.358211419608111,45.2400016784668,-2.019619576193219,44.52999877929688,-0.06662354638693957
4574,2023-08-30,46.6500015258789,47.099998474121094,46.4900016784668,46.4900016784668,393100.0,0.005821484509393127,-6.62496721741411,0.16494808872108874,55.95703401486241,35.415876762943746,-0.907004705287946,0.70287630585036,3.2900189565082414,4.0921964819121115,27.73210200270846,0.7199974060058665,-2.7126324800809485,-0.2259986877441449,-4.61404625822815,4.16204888273986,-2.4200224729861475,1.9680250974978577,-2.8500022888183523,85.4839622664725,42.471980851520826,2.1940237852420013,8,-0.8800010681152273,1.7499980926513743,4.5999975204467844,3.859998703002937,-5.790000915527337,2,-0.06366561894013056,1.5742580240665565,46.38000106811523,-3.8085254896230394,45.349998474121094,1.358211419608111,45.2400016784668,-0.06366561894013056
4575,2023-08-31,46.52000045776367,47.0099983215332,46.43000030517578,46.5,416300.0,-0.002786732344330356,-6.249982118589514,0.1250029802350865,44.76190173436919,36.710064707284616,-0.8595569857411434,0.42628580211810174,3.28969119515439,4.178520216628158,28.86579598122403,0.5799980163574219,-2.5346066667868783,-0.08399982452392862,-3.7621309028209424,3.594131253773085,-1.9230653636724355,1.7550657146245783,-2.654001235961914,81.29037735988364,35.000872328240405,1.839065539148507,8,-0.8950004577636719,1.8799991607666016,4.729998588562012,3.989999771118164,-4.970001220703125,3,-0.06319859410530881,-6.62496721741411,46.6500015258789,1.5742580240665565,46.38000106811523,-3.8085254896230394,45.349998474121094,-0.06319859410530881
4576,2023-09-01,45.29999923706055,47.06999969482422,45.22000122070313,46.84000015258789,327000.0,-0.026225305432032053,-1.176472700182218,-76.99828342551974,37.25910554000582,37.64468454052949,0.017383898726187397,1.1765637372223594,4.364434287015186,5.34714672983845,30.268758314584254,1.8499984741210866,-2.4351388914929046,-0.967501068115233,-3.6529548054455105,1.7179526692150446,-2.3102279367803717,0.37522580054990584,-1.3693200302123998,10.000038146972656,-33.28832831119806,1.34272686866514,9,0.14999961853027344,3.1000003814697266,5.965000152587891,5.210000991821289,-3.25,4,-0.04459162233519587,-6.249982118589514,46.52000045776367,-6.62496721741411,46.6500015258789,1.5742580240665565,46.38000106811523,-0.04459162233519587
4577,2023-09-05,43.38999938964844,45.040000915527344,43.02000045776367,44.7599983215332,440000.0,-0.042163352750114624,1.0932602546947359,0.8896091671579531,33.33334551307455,38.687652738168744,1.7614608984862485,2.701315666705497,6.130744143098312,7.197337189571854,31.68931708704521,2.279998779296875,-2.3478593662021296,-2.5450008392333956,-4.888750335544131,-0.20125134292266011,-3.7168755873887633,-1.3731260910780279,3.7099990844726562,9.068605680722772,-30.540479552238462,1.1718747481553686,9,1.6700000762939453,4.620000839233398,7.857500076293945,7.120000839233398,-2.0099983215332102,1,-0.0066835888362913876,-1.176472700182218,45.29999923706055,-6.249982118589514,46.52000045776367,-6.62496721741411,46.6500015258789,-0.0066835888362913876
4578,2023-09-06,44.790000915527344,44.79999923706055,43.63000106811523,43.90999984741211,464300.0,0.03226553458336534,1.6000025431379938,-0.6423370468651239,40.91681568157072,40.62453818127944,0.4126971367453365,1.1997978200835888,4.623247084053801,5.746656710381217,31.09137766911768,1.4099998474121094,-2.3613286731661276,-1.041499328613284,-3.3960546388221147,1.3130559815955465,-2.218776983717696,0.13577832649112764,2.279998779296875,43.38238525282199,6.183478791034318,1.1772776551044148,9,0.26999855041503906,3.219999313354492,6.457498550415039,5.719999313354492,-6.010002136230462,2,-0.02813132642276095,1.0932602546947359,43.38999938964844,-1.176472700182218,45.29999923706055,-6.249982118589514,46.52000045776367,-0.02813132642276095
4579,2023-09-07,44.29999923706055,45.09000015258789,44.27999877929688,45.02999877929688,326400.0,-0.010939979201851857,-1.1038984201217934,-0.829543927486169,40.81286905391376,42.43436156122765,1.0157909228747783,1.6756893185889936,5.023955802372953,6.191716866835847,30.1477069661359,0.8100013732910085,-2.1417184294337375,-1.468000984191896,-3.918785546271799,0.9827835778880072,-2.6933932652318475,-0.24260870315194438,2.6890004730224604,31.60491408452429,-8.75797260172844,1.225392281039951,9,0.7600002288818359,3.710000991821289,7.0425004959106445,6.210000991821289,-4.020000457763665,3,-0.05643340954978049,1.6000025431379938,44.790000915527344,1.0932602546947359,43.38999938964844,-1.176472700182218,45.29999923706055,-0.05643340954978049
4580,2023-09-08,45.41999816894531,45.5,44.59000015258789,45.5,360400.0,0.025282143367347798,21.749475491131033,0.10959161811198388,41.2605032319116,43.447432109953304,0.03946507103688646,0.5848902587007245,3.8110079541859463,5.030916856089988,29.020947889348612,1.2000007629394531,-1.7231809414291348,-0.3475019454956083,-2.7985809813154745,2.103577090324258,-1.5730414634055379,0.8780375724143212,1.4896215560913078,59.25921390848304,22.040500215629685,1.2255395179099322,9,-0.3599987030029297,2.5900020599365234,6.042502403259277,5.090002059936523,-4.4199981689453125,4,-0.10039625148447329,-1.1038984201217934,44.29999923706055,1.6000025431379938,44.790000915527344,1.0932602546947359,43.38999938964844,-0.10039625148447329
4581,2023-09-11,46.95000076293945,47.29999923706055,45.16999816894531,45.209999084472656,480800.0,0.03368565952607727,-1.3406560009054649,-21.749523173755485,55.709334910249154,44.890761048493665,-1.3661283751910602,-1.0335441782363972,2.197148868488995,3.458696237914765,28.24829301273092,2.1300010681152344,-1.188196457548834,1.205000686645505,-1.1906144735669812,3.600615846857991,0.007193106539261862,2.402808266751748,-3.9300003051757812,91.82246322559484,48.98962808188405,1.197807580106243,9,-1.7900009155273438,1.0599994659423828,4.512499809265137,3.559999465942383,-5.33000183105468,0,-0.11501600507196286,21.749475491131033,45.41999816894531,-1.1038984201217934,44.29999923706055,1.6000025431379938,44.790000915527344,-0.11501600507196286
4582,2023-09-12,46.4000015258789,47.0,46.0,47.0,379500.0,-0.011714573548946672,2.3333418104599266,-0.3448263766330327,57.39749542627831,45.267600567359494,-0.728089232017382,-0.6159353655603752,2.67548143720434,3.9599765346993294,27.90243949593634,1.0,-0.6680809970878272,0.719001388549799,-1.5223796776997958,2.9603824547993938,-0.4016891445749948,1.8396919216745928,-3.2944010925292915,75.47688936748739,26.987773367583067,1.1206905331247967,9,-1.2400016784667898,1.6099987030029368,5.087498664855964,4.109998703002937,-4.770000457763672,1,-0.0937500462449814,-1.3406560009054649,46.95000076293945,21.749475491131033,45.41999816894531,-1.1038984201217934,44.29999923706055,-0.0937500462449814
4583,2023-09-13,47.02000045776367,47.06999969482422,45.7400016784668,45.959999084472656,515700.0,0.013362045506377429,1.2931003298398156,-1.7666734483679203,62.14788791514185,45.955473222946104,-1.394392365989468,-1.2902733510969568,1.9779369960075854,3.286226102729273,27.49281402144278,1.3299980163574219,-0.3287296023640067,1.3315002441406278,-0.9275669528029553,3.590567441084211,0.20196664566883982,2.461033842612416,-3.8305120483398483,90.72851864717212,36.03017515132524,1.1295335984717902,9,-1.8600006103515625,-0.7649993896484375,4.182498931884766,3.489999771118164,-6.459999084472656,2,-0.11994894374181575,2.3333418104599266,46.4000015258789,-1.3406560009054649,46.95000076293945,21.749475491131033,45.41999816894531,-0.11994894374181575
4584,2023-09-14,47.81999969482422,48.09000015258789,47.0099983215332,47.15999984741211,439600.0,0.017014020188688805,-1.2499970197767614,0.6226405588164378,63.83515127559677,48.07472317197139,-2.247301804260566,-2.1293502472646324,1.1258204452342682,2.441212053112565,26.948250816035213,1.0800018310546875,-0.16501705438902547,2.0869995117187514,-0.3061239468077872,4.48012297024529,0.8904377824554857,3.283561240982017,-4.548301068847664,92.28570120675224,31.648346031444383,1.1965617292632675,9,-2.2649993896484375,-2.2649993896484375,1.5249996185302734,2.2849998474121094,-7.1100006103515625,3,-0.18904226209156116,1.2931003298398156,47.02000045776367,2.3333418104599266,46.4000015258789,-1.3406560009054649,46.95000076293945,-0.18904226209156116
4585,2023-09-15,47.68999862670898,48.4900016784668,47.099998474121094,47.7400016784668,1035500.0,-0.002718550166141309,-1.2601616434787464,-0.0757622171488129,60.83110444035951,50.693834160899584,-2.1611512904687444,-2.0061184502040987,1.2201394081261228,2.5284981517448273,26.023540180465783,1.3900032043457031,-0.21883710848725002,1.895998573303217,-0.6344764044586881,4.426473551065122,0.630761084422268,3.161236062184166,-4.225567939667968,75.90354800940783,12.066469940146284,1.265237488880952,9,-1.934997558593743,-1.934997558593743,1.365001678466804,2.12500190734864,-7.599998474121087,4,-0.15537848733050907,-1.2499970197767614,47.81999969482422,1.2931003298398156,47.02000045776367,2.3333418104599266,46.4000015258789,-0.15537848733050907
4586,2023-09-18,47.790000915527344,47.959999084472656,47.18999862670898,47.959999084472656,403600.0,0.0020969237093322324,8.058926487748042,3.3997558742747684,60.796460774484075,53.745291412167305,-2.0906574068960637,-2.1958637047170058,1.0648937620794214,2.381457968916628,25.376603329853225,0.770000457763679,-0.31920830957487567,1.9815008163452177,-0.5930740901868106,4.556075722877246,0.6942133630792,3.2687882696112354,-4.024035969000785,74.5454268022017,10.165472137360481,1.2872874532660148,9,-1.7299995422363281,-2.0349998474121094,1.2649993896484375,2.0249996185302734,-6.959999084472656,0,-0.14207994947581637,-1.2601616434787464,47.68999862670898,-1.2499970197767614,47.81999969482422,1.2931003298398156,47.02000045776367,-0.14207994947581637
4587,2023-09-19,46.52999877929688,48.04999923706055,46.34000015258789,47.77999877929688,579500.0,-0.02636539259452242,-1.0981619213000702,7.353020375190737,50.65046651423337,54.82680817135204,-0.3781747939555231,-0.9117234113086354,2.2612869149146704,3.586458116596198,24.41686169271573,1.7099990844726562,-0.314432802693112,0.6764987945556697,-1.9163362482698716,3.269333837381211,-0.6199187268571009,1.9729163159684404,-2.480591628853908,28.72716730291219,-29.95372208327534,1.2964175214127722,9,-0.14499855041504617,-0.7749977111816477,2.525001525878899,3.285001754760735,-4.869998931884773,1,-0.1055233177783097,8.058926487748042,47.790000915527344,-1.2601616434787464,47.68999862670898,-1.2499970197767614,47.81999969482422,-0.1055233177783097
4588,2023-09-20,45.849998474121094,47.11000061035156,45.77999877929688,46.83000183105469,456000.0,-0.014614234322274489,-1.3749974455215057,0.784002685546875,46.64990629398963,55.47536786469381,0.5229973500583185,-0.1520993646727078,2.880070765566799,4.198640948923867,23.102339326460203,1.3300018310546804,-0.13810602781519776,-0.05900135040283061,-2.5984500491676457,2.4804473483619844,-1.3287256997852381,1.210722998979577,-1.5341556519966915,2.583011805841715,-50.530177941814955,1.269724349382407,9,0.69000244140625,-0.09499740600585938,3.2050018310546875,3.9650020599365234,-4.1699981689453125,2,-0.09203920493885598,-1.0981619213000702,46.52999877929688,8.058926487748042,47.790000915527344,-1.2601616434787464,47.68999862670898,-0.09203920493885598
4589,2023-09-21,46.06000137329102,46.43999862670898,45.11000061035156,45.56999969482422,330900.0,0.004580216055807718,1.1280033203226456,-0.5000000000000072,48.08652816557677,56.23381507954549,0.6581130602472882,-0.23224352830641237,2.561027858400543,3.9143277136306196,21.55699380339672,1.3299980163574148,0.2772234721950042,0.061001396179207745,-2.357061922238813,2.4790647145972287,-1.1480302630298027,1.2700330553882182,-1.493709019786074,28.1065225659589,-20.556677272272193,1.2090316592090102,9,0.739999771118157,-0.30500030517578836,2.9949989318847585,3.7549991607665945,-4.590000152587891,3,-0.11940946235380079,-1.3749974455215057,45.849998474121094,-1.0981619213000702,46.52999877929688,8.058926487748042,47.790000915527344,-0.11940946235380079
4590,2023-09-22,45.33000183105469,46.27000045776367,45.290000915527344,45.93999862670898,223400.0,-0.015848882337629377,-1.840584036842309,-1.2448871554133156,50.13010653682371,55.61390081583155,1.5354757923096827,0.5910675934287042,3.182862236697673,4.551605187445617,20.066802534578308,0.9799995422363281,0.5133855044024074,-0.708998298645021,-3.049982673804962,1.6319860765149201,-1.879490486224988,0.46149388893494603,-0.5282869180520251,7.483038213163826,-44.16765467770419,1.1704921875799688,9,1.4699993133544922,0.4249992370605469,3.7249984741210938,4.48499870300293,-3.670001983642578,4,-0.10191931524293385,1.1280033203226456,46.06000137329102,-1.3749974455215057,45.849998474121094,-1.0981619213000702,46.52999877929688,-0.10191931524293385
4591,2023-09-25,44.650001525878906,45.18999862670898,44.5099983215332,44.95000076293945,220200.0,-0.015001109148641723,-1.344805814068179,0.49180461143039966,56.11650888156893,55.47156897753052,2.072898587657626,1.2907791447620838,3.756171254883725,5.149476076598752,19.18762826038748,0.8200035095214844,0.7914367334089221,-1.3594985961914077,-3.7570631872699636,1.0380659948871482,-2.558280891730689,-0.16071630065212617,3.8400001525878906,3.954891755299087,-50.88937997510212,1.198782295539279,9,1.8499984741210938,1.1049995422363281,4.404998779296875,5.164999008178711,-2.960002899169929,0,-0.10212768684113172,-1.840584036842309,45.33000183105469,1.1280033203226456,46.06000137329102,-1.3749974455215057,45.849998474121094,-0.10212768684113172
4592,2023-09-26,43.810001373291016,44.52000045776367,43.790000915527344,44.2599983215332,262900.0,-0.01881299269611514,-1.9796029583495522,1.499993642155055,44.96920633615129,53.5628265798649,2.801476261665009,2.118086451577618,4.494283235831986,5.889014397093753,19.02983070073152,0.8600006103515625,0.9751373186941024,-2.1224988937377915,-4.701310273080324,0.4563124856047409,-3.4119045834090542,-0.8330932040665289,4.6004002380371105,0.6024234819916399,-53.39113313041018,1.289405689671266,9,2.3299999237060547,1.9449996948242188,4.367499351501465,6.004999160766602,-2.2800025939941335,1,-0.06802098719068062,-1.344805814068179,44.650001525878906,-1.840584036842309,45.33000183105469,1.1280033203226456,46.06000137329102,-0.06802098719068062
4593,2023-09-27,43.290000915527344,44.15999984741211,42.959999084472656,43.810001373291016,217600.0,-0.011869446278554352,-1.0338924970339216,1.1555644094808586,44.831128528640875,51.451268496869794,3.0583527915442446,2.524136146932932,4.895870552447441,6.307383428751962,19.13631311093041,1.2000007629394531,0.8172636539380704,-2.487999343872069,-5.312475613056726,0.33647692531258855,-3.9002374784643976,-1.0757612092797402,4.9355846679687545,9.482812484585024,-45.3870763852294,1.4122381345923287,9,2.434999465942383,2.434999465942383,4.502499580383301,6.524999618530273,-1.1000022888183665,2,-0.03765306153021086,-1.9796029583495522,43.810001373291016,-1.344805814068179,44.650001525878906,-1.840584036842309,45.33000183105469,-0.03765306153021086
4594,2023-09-28,43.68000030517578,43.86000061035156,43.290000915527344,43.47999954223633,305400.0,0.009008994719345242,1.035708203622591,-0.38461651322304957,40.37612710694313,49.1784932376013,2.256646919377438,2.0029136096836453,4.377620306826046,5.80852608878066,19.87026325038221,0.5699996948242188,0.674198161235914,-1.9494998931884737,-4.890823858014045,0.9918240716370974,-3.4201618756012593,-0.47883791077568816,4.229650088378911,21.75229371543292,-31.21725693214116,1.4706619824127847,9,1.8249988555908203,2.0450000762939453,3.8025007247924805,5.825000762939453,-1.1800003051757812,3,-0.04578754546764541,-1.0338924970339216,43.290000915527344,-1.9796029583495522,43.810001373291016,-1.344805814068179,44.650001525878906,-0.04578754546764541
4595,2023-09-29,43.58000183105469,44.27000045776367,43.38999938964844,43.72000122070313,328000.0,-0.00228934234025735,-2.3845916840282873,-0.6999942779759649,27.858101364618307,45.518675525393995,1.9135634479218453,1.9724921803644762,4.290434863579264,5.807081248817369,20.465521454588234,0.8800010681152344,0.3963125273857173,-1.902498435974124,-4.948439995116779,1.143443123168531,-3.425469215545455,-0.37952765640279296,4.0326694839550825,27.802819455302263,-19.415505731145537,1.5229707795713285,9,1.924997329711914,2.144998550415039,3.557497978210449,5.579998016357422,-5.460002899169915,4,-0.048416716881548805,1.035708203622591,43.68000030517578,-1.0338924970339216,43.290000915527344,-1.9796029583495522,43.810001373291016,-0.048416716881548805
4596,2023-10-02,43.27999877929688,43.52000045776367,42.63999938964844,43.52000045776367,271200.0,-0.006883961430768637,6.333290948104586,1.714305177111579,28.80435289641987,43.091329567859155,1.6835928885984544,2.2276134292902228,4.403000991406294,6.006219697433245,20.4970535511305,0.94000244140625,-0.011296870451523944,-2.101501464843743,-5.3029171384806375,1.0999142087931517,-3.7022093016621938,-0.500793628025292,4.0535122018806575,34.04250138485644,-9.204685457294481,1.6007078368184477,10,1.595001220703118,2.285001754760735,3.8575010299682546,5.880001068115227,-4.619998931884773,0,-0.03743066029520559,-2.3845916840282873,43.58000183105469,1.035708203622591,43.68000030517578,-1.0338924970339216,43.290000915527344,-0.03743066029520559
4597,2023-10-03,43.099998474121094,43.27000045776367,42.79999923706055,42.91999816894531,294100.0,-0.0041589720483515835,-1.23811080835604,-0.7499960263848271,21.676325591677028,40.31648726760221,1.4816971916067345,2.51364975626705,4.3915424066063125,6.090310232611465,19.482379026235247,0.47999954223633523,-0.3980316440138125,-2.2670017242431655,-5.508769131880605,0.9747656833942742,-3.8878854280618853,-0.6461180204244457,3.858031579734117,28.220784235715374,-8.647712793318004,1.62088370381872,10,1.4400005340576172,2.4650020599365234,4.027501106262207,6.060001373291016,-3.8799972534179616,1,-0.03271461478725424,6.333290948104586,43.27999877929688,-2.3845916840282873,43.58000183105469,1.035708203622591,43.68000030517578,-0.03271461478725424
4598,2023-10-04,43.52999877929688,43.56999969482422,42.68000030517578,43.099998474121094,260700.0,0.009976805577707415,2.4901790656274776,2.388886534141522,17.25195481076244,36.89042356151173,0.7688492357265702,2.0916534222802525,3.7679086420912924,5.571994426876962,18.304763225013172,0.8899993896484375,-0.8196034082695292,-1.7740013122558551,-5.110570032454653,1.562567407942943,-3.442285672355254,-0.10571695215645605,3.082588821421787,54.60115376964436,23.720470719977946,1.6682843600993986,10,0.9250011444091726,2.035001754760735,3.5975008010864187,5.630001068115227,-3.6199989318847727,2,-0.045945326351610416,-1.23811080835604,43.099998474121094,6.333290948104586,43.27999877929688,-2.3845916840282873,43.58000183105469,-0.045945326351610416
4599,2023-10-05,41.79999923706055,43.84000015258789,41.68999862670898,43.52999877929688,297500.0,-0.03974269677809261,-1.2051289073733091,-4.023251894040155,13.865075011374074,32.86097561423955,2.046198919258906,3.820642424920905,5.2721201964150595,7.212302274077942,17.518081471458167,2.1500015258789134,-1.0820722322389287,-3.3790008544921903,-7.044997830669033,0.28699612168465194,-5.2119993425806115,-1.5460023664037692,4.494781306772502,4.263586522595675,-20.05774038263405,1.8329984880884214,10,1.6399993896484304,3.2900009155273438,5.285000801086426,6.739999771118164,-3.0200004577636648,3,0.00933012910925246,2.4901790656274776,43.52999877929688,-1.23811080835604,43.099998474121094,6.333290948104586,43.27999877929688,0.00933012910925246
4600,2023-10-06,40.86000061035156,41.65999984741211,40.66999816894531,41.5099983215332,489500.0,-0.022488005834114144,1.0842123861113007,0.3757213197532999,11.45719649200835,27.898829793177264,2.5540305994720853,4.639363968122474,5.991384959676175,8.065174217003673,17.233837659864815,1.1300010681152344,-1.2866840336373073,-4.090999603271484,-8.23050842864641,0.04850922210344066,-6.160754015958943,-2.0212451905840254,4.974301741769082,5.9937641170786415,-11.479895540193919,2.069754412687462,10,1.7349987030029297,3.719999313354492,6.22499942779541,7.679998397827148,-1.4900016784667898,4,0.04013703781573019,-1.2051289073733091,41.79999923706055,2.4901790656274776,43.52999877929688,-1.23811080835604,43.099998474121094,0.04013703781573019
4601,2023-10-09,41.54999923706055,41.810001373291016,40.61000061035156,40.68999862670898,271100.0,0.01688689712192959,-1.3529504162521597,-1.3230825209955916,20.427563129374022,25.171980547979793,1.5400000789885553,3.7145130098076464,5.096047256123981,7.295328119430408,18.3384626934476,1.2000007629394531,-1.5409934706556427,-3.1310009002685533,-7.4231378203974145,1.161136019860308,-5.2770693603329875,-0.9849324402041191,3.6645866130790594,29.10212879033925,12.512799072204675,2.1460684600644324,10,0.8900012969970703,3.000001907348633,5.46250057220459,6.989999771118164,-1.279998779296875,0,-0.08255115206154762,1.0842123861113007,40.86000061035156,-1.2051289073733091,41.79999923706055,2.4901790656274776,43.52999877929688,-0.08255115206154762
4602,2023-10-10,42.04999923706055,42.43999862670898,41.7400016784668,41.7400016784668,201400.0,0.012033694565125819,-3.5161449104153903,0.36046202161068525,26.941756899207377,23.184272589153846,0.8538841267936519,3.027113995857121,4.382613224286601,6.706879536472158,19.276709035525062,0.8899993896484304,-1.7878445325761163,-2.4135007858276367,-6.779099818410629,1.9520982467553551,-4.596300302119133,-0.23070126953614079,2.5199446795087326,44.582007145177,25.137811086497777,2.1827995162914964,10,0.3900012969970703,2.500001907348633,4.875,6.489999771118164,-1.5499992370605469,1,-0.080618298481696,-1.3529504162521597,41.54999923706055,1.0842123861113007,40.86000061035156,-1.2051289073733091,41.79999923706055,-0.080618298481696
4603,2023-10-11,41.38000106811523,42.27000045776367,41.310001373291016,42.060001373291016,181100.0,-0.015933369348430815,-1.341462053052224,-2.1935666469777746,23.10343708728908,21.26508480919228,1.368353545193834,3.4287043436268405,4.829248021392203,7.296249230417793,20.18646707151281,0.9599990844726562,-2.103034534516425,-2.801498985290536,-7.200289549044982,1.59729157846391,-5.000894267167759,-0.602103703413313,2.6355507855835683,23.839026838701837,5.263747586744689,2.199395281877223,10,1.05999946594239,3.1700000762939524,5.154998779296882,6.734998703002937,-1.1500015258788991,2,-0.052199124979637856,-3.5161449104153903,42.04999923706055,-1.3529504162521597,41.54999923706055,1.0842123861113007,40.86000061035156,-0.052199124979637856
4604,2023-10-12,38.77999877929688,41.09000015258789,38.18000030517578,41.09000015258789,614000.0,-0.06283233981890202,1.5194788895439375,3.397059318515813,19.016067923989056,20.282636649122367,3.5762792125282914,5.60405006305858,7.151081939105261,9.805274079251888,22.348325389257607,3.200000762939446,-2.305494878443781,-4.949501228332515,-9.623300720887727,-0.2757017357773037,-7.286400974610125,-2.612601482054906,4.758775900333298,14.08447677287249,-5.650425591339127,2.3368997462776058,10,2.230001449584954,4.555002212524407,7.755001068115227,9.335000991821282,1.0300025939941335,3,0.029138759764956168,-1.341462053052224,41.38000106811523,-3.5161449104153903,42.04999923706055,-1.3529504162521597,41.54999923706055,0.029138759764956168
4605,2023-10-13,40.27999877929688,40.5099983215332,38.5099983215332,38.7599983215332,423500.0,0.03867973303807304,1.0202024872602569,-0.6580084649898573,30.816492621792378,20.50620772971931,1.7421521672903708,3.710697144057825,5.391056078644709,8.247163863773451,24.906707695523636,2.0,-2.451669808143066,-3.079001235961904,-7.603298508164855,1.4452960362410465,-5.341149872063383,-0.8168525998604252,2.4013720004205936,49.29575825197274,26.426117603603714,2.2621486361014767,10,0.7300014495849538,3.055002212524407,6.255001068115227,7.730001449584954,0.49000167846678977,4,-0.037239325855465744,1.5194788895439375,38.77999877929688,-1.341462053052224,41.38000106811523,-3.5161449104153903,42.04999923706055,-0.037239325855465744
4606,2023-10-16,41.0,41.349998474121094,40.02999877929688,40.56999969482422,305500.0,0.017874906716064398,1.336288324297305,0.28289485241894263,37.53326859292511,22.268090285413543,0.7428388680918729,2.588645153339165,4.411777659976352,7.469934867134874,27.328030552966837,1.3199996948242116,-2.5819101404577793,-2.0194999694824247,-6.145283316006626,2.106283377041777,-4.0823916427445255,0.04339170377967605,0.961151503790802,66.19720201695493,38.837444325052,2.0628916732621,10,0.010000228881835938,2.335000991821289,5.534999847412109,7.010000228881836,-0.40000152587890625,0,-0.03975612361256653,1.0202024872602569,40.27999877929688,1.5194788895439375,38.77999877929688,-1.341462053052224,41.38000106811523,-0.03975612361256653
4607,2023-10-17,41.61999893188477,41.72999954223633,40.95000076293945,40.95000076293945,317100.0,0.015121925167921324,-1.3283609282834954,1.558134170791876,42.65610316391763,25.090773435764117,-0.12200600534195871,1.6674308399708266,3.5985136318454707,6.802278963713086,29.178091335542444,0.779998779296875,-2.6042964365513015,-1.1540010452270408,-4.9731912429995475,2.665189152545466,-3.0635961441132977,0.7555940536592161,-3.4399986267089915,84.10754274745884,52.235691773794656,1.909595098886255,10,-0.6099987030029368,1.7150020599365163,4.9650011062622,6.390001296997063,-0.25999832153321023,1,-0.03243629285840455,1.336288324297305,41.0,1.0202024872602569,40.27999877929688,1.5194788895439375,38.77999877929688,-0.03243629285840455
4608,2023-10-18,41.63000106811523,42.08000183105469,41.18000030517578,41.7400016784668,252500.0,0.00024032043457822283,1.2784822351202836,-0.16418046414175658,40.673344294945785,28.069470022827645,-0.4803833142132916,1.3966752699730378,3.493894516378802,6.750261667551662,30.661055137322517,0.9000015258789062,-2.631719617834996,-0.9329990386962947,-4.494224825208448,2.6282267478158587,-2.7136119319523715,0.847613854559782,-3.3790007781982325,88.46152341342872,53.02483329991527,1.7806128932560756,10,-1.3200016021728445,1.7049999237060618,4.954998970031745,6.379999160766609,-0.38000106811522727,2,-0.027143911581129054,-1.3283609282834954,41.61999893188477,1.336288324297305,41.0,1.0202024872602569,40.27999877929688,-0.027143911581129054
4609,2023-10-19,40.560001373291016,41.70000076293945,40.47999954223633,41.650001525878906,370500.0,-0.025702610313977026,1.0504245859125312,9.909037314467387,37.37458308654224,30.94917964444252,0.4416716050870022,2.143394832948836,4.496479892614531,7.771278370842836,31.927986818135178,1.220001220703125,-2.6344668804302103,-1.7279987335205078,-4.98898177244385,1.5329843054028345,-3.358490252982179,-0.09750721405883667,-2.155841021728513,57.42299822087823,20.15233241681294,1.630491519461673,10,-0.2500019073486328,2.7749996185302734,5.147499084472656,7.44999885559082,0.0,3,-0.008136139543427068,1.2784822351202836,41.63000106811523,-1.3283609282834954,41.61999893188477,1.336288324297305,41.0,-0.008136139543427068
4610,2023-10-20,40.709999084472656,41.13999938964844,40.63000106811523,40.7599983215332,329200.0,0.0036981682964245532,-3.8572362804044693,0.04587085326716526,39.11938938990668,33.02604922894615,0.29967228415096514,1.717593409105433,4.283934201419235,7.596463629983532,33.26338506125787,0.5799980163574219,-2.658569098951041,-1.3470008850097628,-4.34456624000515,1.6505644699856248,-2.8457835625074566,0.151781792487931,-2.1588050737304627,33.17069721397233,-4.322076056028024,1.4987826774976936,10,-0.39999961853027344,2.625001907348633,4.845001220703125,7.30000114440918,-0.6499977111816406,4,-0.02210753454732728,1.0504245859125312,40.560001373291016,1.2784822351202836,41.63000106811523,-1.3283609282834954,41.61999893188477,-0.02210753454732728
4611,2023-10-23,40.09000015258789,40.959999084472656,40.060001373291016,40.560001373291016,231400.0,-0.01522964740427224,-2.396225600276386,9.400167849240864,37.71428873935269,34.22299721118452,0.7719720362087727,2.0853703776223824,4.769382363762958,8.183956239677144,34.29866198040604,0.8999977111816406,-2.478231265085377,-1.738999748229979,-4.596543461758287,1.1185439652983291,-3.1677716049941367,-0.3102278914658214,-1.397653829033196,1.4850877474595445,-35.64464044494511,1.4287718567641545,10,0.13500022888183594,3.0249996185302734,5.665000915527344,7.920000076293945,-0.24000167846679688,0,0.01696184341700202,-3.8572362804044693,40.709999084472656,1.0504245859125312,40.560001373291016,1.2784822351202836,41.63000106811523,0.01696184341700202
4612,2023-10-24,40.83000183105469,40.86999893188477,40.29999923706055,40.540000915527344,193500.0,0.018458510243209103,2.081120092378673,-0.6170216219725991,39.25160241613734,36.01723780327876,-0.17800456730484626,1.170689535256372,3.8916280759627853,7.422606470273266,34.99711815551017,0.7799987792968821,-2.1385643903011484,-0.8499980926513686,-3.5805658686125454,1.8805696833098082,-2.215281980631957,0.5152857953292198,-2.002149287199991,38.11882590443241,3.0669633820055253,1.365283887980588,10,-0.7000007629394531,2.2849979400634766,5.0774993896484375,7.179998397827148,-0.12000274658203125,1,-0.005633194871881075,-2.396225600276386,40.09000015258789,-3.8572362804044693,40.709999084472656,1.0504245859125312,40.560001373291016,-0.005633194871881075
4613,2023-10-25,41.65999984741211,41.93999862670898,40.43999862670898,40.790000915527344,228600.0,0.020328140561731267,1.0979072466088,2.9999868459130252,49.39965935985039,39.39319240726335,-1.0774089603699792,0.22378842896276296,2.9567946997054477,6.545372779294169,34.95611913359961,1.5,-1.9416970457913152,0.061499977111814985,-2.5619350325088917,2.6849349867325216,-1.2502175276985383,1.3732174819221683,-2.7020613320694125,85.10642615100575,44.253229571584626,1.3117175048103538,10,-1.364999771118164,0.9850006103515625,4.410000801086426,6.350000381469727,-0.5099983215332031,2,-0.00720113389724808,2.081120092378673,40.83000183105469,-2.396225600276386,40.09000015258789,-3.8572362804044693,40.709999084472656,-0.00720113389724808
4614,2023-10-26,41.68000030517578,42.11000061035156,41.40999984741211,41.88999938964844,196800.0,0.0004800878021347099,1.153843445191732,-0.24137855435950278,53.81750399406698,41.94886033751609,-0.7183230050861837,0.04877099474570912,2.828095491551082,6.497572693913,34.85883581398379,0.7000007629394531,-1.8537121168257116,0.18150043487548828,-2.2535701551135503,2.616571024864527,-1.036034860119031,1.3990357298700076,-2.5971792572046013,79.0243675508704,32.36702673590774,1.217535294994521,10,-0.6100006103515625,0.6299991607666016,4.467500686645508,6.329999923706055,0.279998779296875,3,-0.010316705902768009,1.0979072466088,41.65999984741211,2.081120092378673,40.83000183105469,-2.396225600276386,40.09000015258789,-0.010316705902768009
4615,2023-10-27,41.47000122070313,42.0,41.060001373291016,41.709999084472656,234700.0,-0.0050383657134132065,1.2926804305957442,1.142851952770175,49.61014605533843,43.290735611117576,-0.35958445787712634,0.09759270729403369,2.939543899352678,6.679865479534691,35.224671145146985,0.9399986267089844,-1.6652596831073225,0.07700138092041442,-2.1525139465471668,2.3065167083879956,-1.0377562828133762,1.191759044654205,-2.2055493989891275,68.78050595930402,19.080395124348847,1.1147576637337913,10,-0.38500022888184304,0.7549991607665945,4.807499885559075,6.539999008178704,-0.1399993896484446,4,-0.021943569342308455,1.153843445191732,41.68000030517578,1.0979072466088,41.65999984741211,2.081120092378673,40.83000183105469,-0.021943569342308455
4616,2023-10-30,41.65999984741211,41.9900016784668,41.61999893188477,41.81999969482422,176300.0,0.004581592021128955,-2.083334657871855,0.6666719649044925,48.04020347103052,43.88896897857456,-0.4985438215942679,-0.2318838060836299,2.617965475770376,6.444781567104087,35.21600473468956,0.5200004577636648,-1.1406506153702765,0.3479999542236314,-1.7034597318788514,2.399459640326114,-0.6777298888276135,1.3737297972748763,-2.2248150983798496,75.13809825893976,23.766508369333167,1.0257298430512432,10,-0.5749988555908203,0.024999618530273438,4.617501258850098,6.350000381469727,-0.38000106811522727,0,-0.03840610849691317,1.2926804305957442,41.47000122070313,1.153843445191732,41.68000030517578,1.0979072466088,41.65999984741211,-0.03840610849691317
4617,2023-10-31,41.68999862670898,42.04999923706055,41.47000122070313,41.77000045776367,240400.0,0.0007200859195088949,-1.2307760024649308,0.5000119209403682,51.66486380175043,45.110248923775075,-0.5783931480848494,-0.39308613484831056,2.514307475683829,6.363506400825919,35.237931380539045,0.5799980163574148,-0.8342376400132139,0.4484987258911062,-1.4342121777198358,2.331209629502048,-0.4928567259143648,1.3898541776965772,-2.0943249259975616,74.85021049337422,19.1699250328779,0.9413554518054724,10,-0.6049976348876882,-0.3399982452392507,4.43750190734864,6.320001602172859,0.270000457763679,1,-0.04413528935472488,-2.083334657871855,41.65999984741211,1.2926804305957442,41.47000122070313,1.153843445191732,41.68000030517578,-0.04413528935472488
4618,2023-11-01,41.52999877929688,41.91999816894531,41.060001373291016,41.709999084472656,303500.0,-0.0038378472699106547,1.8666632758160293,2.24995231737526,70.01457026599637,48.736914165936646,-0.485081950596971,-0.41171249168261426,2.6259619266350214,6.45704714429457,35.65531632154115,0.8599967956542969,-0.6680926786930357,0.38849887847901243,-1.166314099431034,1.9433118563890588,-0.38890761047601075,1.1659053674340356,-1.7834654640070582,44.76169023909154,-15.511798508560155,0.7774064889550228,11,-0.44499778747559304,-0.30499839782715554,4.41750240325927,6.480001449584954,0.1399993896484304,2,-0.019744756054098533,-1.2307760024649308,41.68999862670898,-2.083334657871855,41.65999984741211,1.2926804305957442,41.47000122070313,-0.019744756054098533
4619,2023-11-02,42.18999862670898,42.47999954223633,41.52999877929688,41.75,254900.0,0.015892122966810973,-1.1590900224113379,-2.4444326707074704,65.83749123030105,51.70559214820269,-0.9940905822444748,-1.0972532195984357,1.9397634716548495,5.712036021896836,35.35906170800563,0.950000762939446,-0.5975387337340194,1.0289987564086829,-0.5697493958710638,2.6277469086884295,0.2296246802688131,1.8283728325485527,-2.301657273715449,79.5773739805069,17.175214576817936,0.7993740761398718,11,-0.9199981689453054,-0.9649982452392507,3.5350017547607493,5.790000915527351,-0.23999786376952414,3,-0.024650323173314503,1.8666632758160293,41.52999877929688,-1.2307760024649308,41.68999862670898,-2.083334657871855,41.65999984741211,-0.024650323173314503
4620,2023-11-03,42.5,42.97000122070313,42.150001525878906,42.88999938964844,433400.0,0.007347745517459536,1.981800527118828,-0.8863650156489917,63.34520732422525,54.5534719909663,-1.1437563312257737,-1.347159886453909,1.597921321849057,5.2917768510696135,34.39859986311898,0.8199996948242259,-0.49354694102964913,1.257000160217288,-0.44184280526049946,2.9558431256950755,0.4075786774783907,2.1064216429561853,-2.404325991867047,75.39260428005045,12.914040104271479,0.8494214827388941,11,-0.8649997711181641,-1.2749996185302734,3.114999771118164,5.479999542236328,-0.9099998474121094,4,-0.012705903894761006,-1.1590900224113379,42.18999862670898,1.8666632758160293,41.52999877929688,-1.2307760024649308,41.68999862670898,-0.012705903894761006
4621,2023-11-06,38.11999893188477,40.06999969482422,36.11000061035156,40.04999923706055,1533500.0,-0.10305884866153481,3.0203011478939787,4.948726475996695,31.343278119166484,53.67476929130288,3.2714395504600873,2.911998329601296,5.87164011308154,9.536048965712688,34.461928317601064,6.3899993896484375,-0.35137047559830137,-2.951500892639153,-5.141404095861965,-0.761597689416341,-4.046452494250559,-1.856549291027747,4.850002288818359,29.30026447082487,-29.184836088982657,1.0949516016114063,11,1.420001983642571,1.8550014495849538,7.495000839233391,9.860000610351555,4.79999923706054,0,0.08420784336604403,1.981800527118828,42.5,-1.1590900224113379,42.18999862670898,1.8666632758160293,41.52999877929688,0.08420784336604403
4622,2023-11-07,38.65999984741211,38.97999954223633,37.47999954223633,37.72999954223633,674700.0,0.014165816648952223,-1.0979016501896677,-0.48186536690266574,35.01512406817025,52.07648759222731,2.6722708560825907,2.2187624182897707,5.225894400156648,8.86958580794117,35.17642208778851,1.5,-0.23295812240419167,-2.242000007629393,-4.628926127525105,0.1449261122663188,-3.4354630675772526,-1.0485369476815336,4.310001373291023,37.171997232954496,-16.79750112877074,1.1934630599478566,11,0.8800010681152344,1.3150005340576172,6.560000419616699,9.15999984741211,3.700000762939453,1,0.0677702778640894,3.0203011478939787,38.11999893188477,1.981800527118828,42.5,-1.1590900224113379,42.18999862670898,0.0677702778640894
4623,2023-11-08,39.22000122070313,39.2599983215332,38.27000045776367,38.83000183105469,400000.0,0.014485291658078214,3.2128143109913476,0.41935404480832944,42.87233787837038,50.86035802381657,1.9330366536100527,1.5690902395268296,4.531270123345003,8.185733403979356,35.62348046615632,0.9899978637695312,-0.020890207408946537,-1.5739986419677692,-4.063136379499319,0.9151390955637808,-2.818567510733544,-0.3294297732019942,3.612799987792968,45.33528183158842,-7.858747041570375,1.2445688687657757,11,0.31999969482421164,0.7549991607665945,5.832498550415032,8.599998474121087,1.9699974060058452,2,0.06986225850301997,-1.0979016501896677,38.65999984741211,3.0203011478939787,38.11999893188477,1.981800527118828,42.5,0.06986225850301997
4624,2023-11-09,39.90999984741211,40.06999969482422,38.93000030517578,39.36999893188477,545300.0,0.017593029200232424,1.6511594897180675,1.3846198990570402,45.97585841254074,50.45654828572794,1.0790312935274784,1.020405815973973,3.703186551347237,7.373999994260892,34.595833151141186,1.1399993896484375,0.1416150774220597,-0.9405000686645479,-3.284203492302403,1.4032033549733072,-2.112351780483472,0.23135164315437606,2.7883453491211014,55.39356995575836,-0.31950843168164766,1.1718517118189269,11,-0.3699989318847656,0.06500053405761719,5.100000381469727,7.909999847412109,1.4799995422363281,3,0.04409918136462543,3.2128143109913476,39.22000122070313,-1.0979016501896677,38.65999984741211,3.0203011478939787,38.11999893188477,0.04409918136462543
4625,2023-11-10,38.77999877929688,39.81999969482422,38.66999816894531,39.81999969482422,496100.0,-0.02831373270948534,1.2115394490701683,-1.925924356094334,43.73205130311143,49.97786471151471,1.9973727028687733,2.1420950954516726,4.683315914769075,8.3672742736141,33.5457257898434,1.2400016784667969,0.05260215098631704,-1.9955011367797795,-4.506130987118482,0.5151287135589229,-3.2508160619491306,-0.7401862116104283,3.7865795255126926,67.42421177354584,4.651240317633153,1.25531492516935,11,0.7600021362304616,0.7600021362304616,5.485000610351555,8.56500053405761,2.700000762939446,4,0.08174322030497105,1.6511594897180675,39.90999984741211,3.2128143109913476,39.22000122070313,-1.0979016501896677,38.65999984741211,0.08174322030497105
4626,2023-11-13,39.36999893188477,39.52000045776367,38.43999862670898,38.43999862670898,494200.0,0.015214032263014543,-1.3225838207666927,-0.8942302754649356,42.912606760606984,49.005391706943215,1.1715790758751794,1.5006575992386146,3.9865401840142667,7.643548127855773,33.257425309018316,1.0800018310546946,-0.09732430447193252,-1.3240009307861271,-3.9086798061057237,1.2606779445334695,-2.6163403684459254,-0.03166149312632882,3.0674478190356425,72.97294510812999,6.788865130629858,1.292339437659797,11,0.17000198364257102,0.17000198364257102,4.217500686645501,7.4650001525878835,0.5800018310546804,0,0.05638814531196745,1.2115394490701683,38.77999877929688,1.6511594897180675,39.90999984741211,3.2128143109913476,39.22000122070313,0.05638814531196745
4627,2023-11-14,40.27000045776367,40.560001373291016,39.75,40.040000915527344,930800.0,0.02286008509769122,1.0,0.24731125458378417,43.297979645634165,46.03688163801407,0.05472278962340482,0.5210461967466671,3.0495941195945093,6.626949162845676,32.9929199073797,1.190002441406243,-0.16638905109000746,-0.35649948120116903,-2.909675404208123,2.196676441805785,-1.6330874427046496,0.9200884803023115,2.0408973703453697,87.33620962502707,22.573031459151807,1.276587961503478,11,-0.7299995422363281,-0.7299995422363281,3.2250003814697266,6.534999847412109,0.04000091552734375,1,0.06580575319240523,-1.3225838207666927,39.36999893188477,1.2115394490701683,38.77999877929688,1.6511594897180675,39.90999984741211,0.06580575319240523
4628,2023-11-15,40.5,40.88999938964844,40.209999084472656,40.209999084472656,814500.0,0.005711436295551042,-3.689642471916024,1.2608760552634635,44.42343997657816,43.65754260982264,-0.3763211956801129,0.2129681773248535,2.7394277985102917,6.29184255833966,32.935228158841724,0.6800003051757812,-0.23486546663617958,-0.06999988555908487,-2.5793089640154463,2.4393091928972765,-1.324654424787262,1.1846546536690923,1.686879883753889,84.08166252240166,20.24988315184062,1.2546545392281803,11,-0.9599990844726562,-0.9599990844726562,2.9950008392333984,6.305000305175781,-0.020000457763671875,2,0.045925940996334846,1.0,40.27000045776367,-1.3225838207666927,39.36999893188477,1.2115394490701683,38.77999877929688,0.045925940996334846
4629,2023-11-16,40.22999954223633,40.56999969482422,40.16999816894531,40.349998474121094,391300.0,-0.0066666779694734,-2.3333227370261462,-0.41378811396700954,44.172926198178416,41.527289151373,-0.46218882611804446,0.48167376953566077,2.940267818649012,6.467032259080668,32.56634038923549,0.40000152587890625,-0.368097849076122,-0.32350025177002095,-2.8374218033701766,2.1904212998301347,-1.5804610275701023,0.9334605240300604,1.8353427560495135,73.06123910670725,9.448322291974463,1.2569607758000787,11,-1.7299995422363281,-0.6899986267089844,3.2650012969970703,6.575000762939453,0.3600006103515625,3,0.023862766477657393,-3.689642471916024,40.5,1.0,40.27000045776367,-1.3225838207666927,39.36999893188477,0.023862766477657393
4630,2023-11-17,39.810001373291016,40.61999893188477,39.79999923706055,40.4900016784668,563400.0,-0.010439924775648257,-1.3428409499624185,5.666719649044728,41.4903495553264,42.65474153316854,-0.5184112803490919,0.8756861312138113,3.2486927589505896,6.781469990815168,32.239226235776805,0.8199996948242259,-0.6689385081943016,-0.6984985351562472,-3.232762905770457,1.8357658354579627,-1.965630720463352,0.5686336501508578,2.1362340912361404,55.9184620391031,-5.978969452347577,1.2671321853071063,11,-0.6250019073486328,-0.2700004577636719,2.362499237060547,5.779998779296875,0.9599990844726562,4,0.039688469275398264,-2.3333227370261462,40.22999954223633,-3.689642471916024,40.5,1.0,40.27000045776367,0.039688469275398264
4631,2023-11-20,40.77000045776367,40.84000015258789,39.810001373291016,39.810001373291016,412000.0,0.02411452025512184,-1.1458328366274866,-1.411762725936564,46.10170368215176,43.88658371249982,-1.1878964729236259,-0.03241912792701385,2.1366512178866657,5.717068059954414,31.572093498163234,1.029998779296875,-0.9681173317867859,0.2275005340576186,-2.3013634087838852,2.7563644768991225,-1.0369314373631369,1.491932505478374,1.0595103096799718,89.47377226914377,28.007947774061492,1.264431971420752,11,-1.1900005340576172,-1.2299995422363281,1.4025001525878906,4.819999694824219,0.6100006103515554,0,0.017414743107697417,-1.3428409499624185,39.810001373291016,-2.3333227370261462,40.22999954223633,-3.689642471916024,40.5,0.017414743107697417
4632,2023-11-21,40.599998474121094,41.02000045776367,40.4900016784668,40.810001373291016,289300.0,-0.004169781254201754,-1.4651307209836677,-0.21875322858800436,46.062659201362266,44.24106385949892,-0.7976470194173615,0.12592428338317774,2.1672313529541327,5.790677985490646,30.81317023809951,0.529998779296875,-1.2975012176293248,0.06899871826171733,-2.4564498466274713,2.594447283150906,-1.193725564182877,1.3317230007063117,1.115122090180705,65.573642344348,1.9124517143488617,1.2627242824445954,11,-0.8699989318847656,-1.05999755859375,1.5725021362304688,4.990001678466797,0.8500022888183594,1,-0.016009796443612112,-1.1458328366274866,40.77000045776367,-1.3428409499624185,39.810001373291016,-2.3333227370261462,40.22999954223633,-0.016009796443612112
4633,2023-11-22,41.36000061035156,41.41999816894531,40.79999923706055,41.11000061035156,184500.0,0.01871926514270439,2.3513898053447706,-1.190459755499446,46.51554368049835,44.30102888927199,-1.3657949021010225,-0.6932486343260393,1.2537766062324565,4.931976392002369,30.92242454270293,0.8199996948242188,-0.9727503680217495,0.8440008163452148,-1.6566551350293963,3.344656767719826,-0.40632715934209074,2.0943287920325204,0.2430175548712299,96.29644455851914,33.2172484644439,1.2503279756873071,11,-1.430002212524414,-1.8199996948242188,0.8125,4.229999542236328,0.970001220703125,2,-0.02538682837441142,-1.4651307209836677,40.599998474121094,-1.1458328366274866,40.77000045776367,-1.3428409499624185,39.810001373291016,-0.02538682837441142
4634,2023-11-24,41.25,41.77999877929688,41.060001373291016,41.29999923706055,100900.0,-0.0026595891858868237,-2.3488524764684815,-0.1999969482421875,44.66268452895193,44.40443258103204,-1.1686186650976111,-0.6504639325665096,1.1800922166976804,4.950417861054547,31.082628348012165,0.7199974060058665,-0.6989078688601182,0.75550022125244,-1.7101669773696244,3.2211674198745044,-0.47733337805858866,1.9883338205634686,-5.1399993896484375,73.23237869548856,11.226987090094035,1.2328335993110304,11,-1.1400012969970703,-1.7099990844726562,0.5725002288818359,4.340000152587891,-0.18999862670898438,4,-0.0186666777639678,2.3513898053447706,41.36000061035156,-1.4651307209836677,40.599998474121094,-1.1458328366274866,40.77000045776367,-0.0186666777639678
4635,2023-11-27,40.560001373291016,41.22000122070313,40.540000915527344,41.22000122070313,206300.0,-0.016727239435369357,1.0606074617807477,13.200198367284798,65.21197719173742,46.882140406713205,-0.2230273348398768,-0.03387240809071557,1.6787917765837364,5.553336131807427,31.165419691484036,0.7099990844726562,-0.567094598868934,0.11100158691406392,-2.3120881065723182,2.534091280400446,-1.1005432598291236,1.3225464336572514,-4.33660079956055,38.07111611992481,-26.911659561624518,1.2115448467431909,11,0.20499801635742188,-1.0200004577636719,1.2624988555908203,3.2749996185302734,0.3899993896484375,0,0.0007396148491412013,-2.3488524764684815,41.25,2.3513898053447706,41.36000061035156,-1.4651307209836677,40.599998474121094,0.0007396148491412013
4636,2023-11-28,40.060001373291016,40.5,40.04999923706055,40.43000030517578,438200.0,-0.012327415756185123,-1.3076772597004998,0.5606045718579253,58.7719356951303,48.60146885665722,0.430404161933275,0.3584938875393746,1.9745146278271477,5.9525645672078085,31.35250176303344,0.5100021362304688,-0.5248084386125527,-0.3089984893798814,-2.668560280071077,2.050563301311314,-1.4887793847254756,0.8707824059657128,-3.7254688354492203,0.5781583165934941,-65.11668564471827,1.179780895345597,11,0.7299976348876953,-0.5200004577636719,1.7624988555908203,3.2749996185302734,0.7199974060058665,1,0.017723391416207823,1.0606074617807477,40.560001373291016,-2.3488524764684815,41.25,2.3513898053447706,41.36000061035156,0.017723391416207823
4637,2023-11-29,39.849998474121094,40.310001373291016,39.84000015258789,40.08000183105469,371400.0,-0.005242208985792418,-2.760009765625,0.621632488942501,54.12841972642185,49.67979993997318,0.6420867119202285,0.4464715096945824,2.0142082233688967,6.0632241292343565,31.50294976103243,0.470001220703125,-0.361972268242873,-0.42700138092040874,-2.71200148171863,1.8579987198778127,-1.569501431319516,0.7154986694786984,-3.406556611450199,0.5153777634453407,-64.9559324101912,1.1425000503991098,11,0.9400005340576172,-0.30999755859375,1.8200016021728516,3.4850025177001953,1.1300010681152344,2,0.03839404397939261,-1.3076772597004998,40.060001373291016,1.0606074617807477,40.560001373291016,-2.3488524764684815,41.25,0.03839404397939261
4638,2023-11-30,40.709999084472656,40.7400016784668,39.68999862670898,39.97000122070313,428800.0,0.021580944624378207,1.6249976158233217,-3.217335058214717,55.12819572314127,50.8970521094135,-0.20673307568063848,-0.503948973743519,1.0123019788996857,5.113620673440238,31.275136112753966,1.0500030517578196,-0.19828461275688625,0.4739992141723661,-1.7448047781008,2.6928032064455323,-0.635402781964217,1.5834012103089492,-4.159826083469241,48.80384609066568,-17.20105541186394,1.109401996136582,11,0.024999618530273438,-1.1699981689453125,0.912501335144043,2.625001907348633,0.8100013732910156,3,0.018177393640596895,-2.760009765625,39.849998474121094,-1.3076772597004998,40.060001373291016,1.0606074617807477,40.560001373291016,0.018177393640596895
4639,2023-12-01,41.150001525878906,41.209999084472656,40.56999969482422,40.70000076293945,545200.0,0.010808215458154358,1.2456281245608047,0.6081108946006472,66.66666666666663,53.6944206773402,-0.5615635927481364,-1.0812990463502246,0.42581092652397956,4.561394240171765,31.47431028093778,0.6399993896484375,-0.08471328747367579,0.9660015106201172,-1.1037246944851304,3.035727715725365,-0.06886159193251018,2.0008646131727446,-4.495232009309625,95.42486430421742,28.376771358067245,1.0348631025526247,12,-0.41500282287597656,-1.6100006103515625,0.31999874114990234,2.184999465942383,0.289997100830071,4,0.02867558350960664,1.6249976158233217,40.709999084472656,-2.760009765625,39.849998474121094,-1.3076772597004998,40.060001373291016,0.02867558350960664
4640,2023-12-04,41.959999084472656,42.11000061035156,40.9900016784668,40.9900016784668,265600.0,0.01968402256520818,-1.3092823237467506,2.1555461365659307,67.66710885201637,56.09057680732516,-1.1560863970884014,-2.038332781130677,-0.5007496108189144,3.648491649159247,31.904763186838224,1.1199989318847656,0.026083723226847155,1.8029991149902358,-0.15033153018513445,3.756329760165606,0.8263337924025507,2.779664437577921,-5.202724982648824,93.8015949204668,26.366837186399238,0.976665322587686,12,-1.0599994659423828,-2.4199981689453125,-0.26999950408935547,1.3750019073486328,-0.80999755859375,0,-0.021448944967081385,1.2456281245608047,41.150001525878906,1.6249976158233217,40.709999084472656,-2.760009765625,39.849998474121094,-0.021448944967081385
4641,2023-12-05,41.33000183105469,42.33000183105469,41.25,42.099998474121094,339600.0,-0.01501423420314374,-1.3225838207667129,-0.7938130950648697,57.50709041857378,57.362180275904215,-0.4898076851834148,-1.2179654486562015,0.024882560793543007,4.176623937935815,29.664760837084554,1.0800018310546875,0.15458525753188468,1.0125017166137695,-0.7547430675513453,2.7797465007788844,0.1288793245312121,1.896124108696327,-4.358618668889747,62.12125809719096,-2.6805958186549788,0.8836223920825578,12,-0.32000160217285156,-1.7900009155273438,0.3249988555908203,2.0049991607666016,0.21999740600585938,1,-0.009194315298329037,-1.3092823237467506,41.959999084472656,1.2456281245608047,41.150001525878906,1.6249976158233217,40.709999084472656,-0.009194315298329037
4642,2023-12-06,41.27999877929688,41.88000106811523,41.2400016784668,41.290000915527344,318600.0,-0.001209848767057986,-13.222787385554268,0.01298984394351319,55.66859175671126,58.37918561770565,-0.37236041731322445,-1.0135814143455022,-0.005132432345867244,4.131740031150393,27.306425498818026,0.6399993896484304,0.36407542718024644,0.8314987182617273,-0.8017646555102473,2.464762092033702,0.014867031375736417,1.6481304051477181,-3.9870984969985557,60.22720540530424,-2.047651288070746,0.8166316868859875,12,-0.26999855041504617,-1.7399978637695384,0.10500144958495383,2.055002212524407,-0.05999755859375,2,-0.012112403458954701,-1.3225838207667129,41.33000183105469,-1.3092823237467506,41.959999084472656,1.2456281245608047,41.150001525878906,-0.012112403458954701
4643,2023-12-07,41.959999084472656,41.9900016784668,40.90999984741211,41.36000061035156,294100.0,0.016472876097002542,2.272714662227771,-59.98703279943239,61.86555843416462,60.290616051618166,-1.0709190946045481,-1.5576441510642027,-0.7421351844779025,3.3556921930213406,25.15094094666791,1.0800018310546875,0.4724526747458313,1.3744991302490206,-0.28434634086892885,3.03334460136697,0.5450763946900423,2.203921865807999,-4.364872709248949,78.9771421883331,17.320373986256733,0.8294227355589755,12,-0.9499988555908203,-2.4199981689453125,-0.7424983978271484,1.3750019073486328,-0.8999977111816406,3,-0.023355566339823386,-13.222787385554268,41.27999877929688,-1.3225838207667129,41.33000183105469,-1.3092823237467506,41.959999084472656,-0.023355566339823386
4644,2023-12-08,41.66999816894531,41.97000122070313,41.36000061035156,41.97000122070313,339800.0,-0.0069113661071231736,3.0666293677837926,-0.5000063578449567,62.988790875424186,60.04359534980559,-0.7991112339254443,-1.190042050641054,-0.5262545884080794,3.5410762520121324,23.553042629813596,0.6100006103515696,0.5955883168206952,0.9964982986450224,-0.6978176285111957,2.6908142258012404,0.1493403350669169,1.8436562622231278,-3.79077926637175,53.520933793603675,-8.495624208956798,0.847157963578108,12,-0.6599979400634766,-2.1299972534179688,-0.5149974822998047,1.6650028228759766,-0.6399993896484304,4,-0.003599657253967159,2.272714662227771,41.959999084472656,-13.222787385554268,41.27999877929688,-1.3225838207667129,41.33000183105469,-0.003599657253967159
4645,2023-12-11,41.95000076293945,41.97000122070313,41.290000915527344,41.790000915527344,353800.0,0.006719524989151848,5.7999771119033054,-0.5333273994201593,59.10492518967493,60.08059418253277,-0.9624154824124247,-1.2863300775717477,-0.87542830475779,3.1297191022188073,21.794622633574487,0.6800003051757884,0.6681935353500634,1.1180007934570284,-0.4160010735756785,2.6520026604897353,0.3509998599406714,1.8850017269733854,-3.8037348846570254,73.23939878305954,14.088917382946548,0.7670009335163549,12,-0.9400005340576172,-2.4099998474121094,-0.7025003433227539,1.385000228881836,-1.0200004577636719,0,-0.012157380857094835,3.0666293677837926,41.66999816894531,2.272714662227771,41.959999084472656,-13.222787385554268,41.27999877929688,-0.012157380857094835
4646,2023-12-12,41.59000015258789,41.88999938964844,41.38000106811523,41.88999938964844,407200.0,-0.00858165920868359,2.3999974568620694,-1.874997019764919,57.42129124170793,60.446468795342334,-0.40516873508411777,-0.7920961372186497,-0.5805367392946295,3.3584510256005373,19.856018911990102,0.5699996948242259,0.7694995286705932,0.6470001220703097,-0.757370138069831,2.0513703822104503,-0.05518500799976067,1.34918525214038,-3.1927101171391286,62.96288447138275,4.433840308216517,0.7021851300700707,12,-0.5799999237060547,-2.3699989318847656,-0.15999984741210938,1.7450008392333984,-0.09000015258789062,1,-0.010579433159285667,5.7999771119033054,41.95000076293945,3.0666293677837926,41.66999816894531,2.272714662227771,41.959999084472656,-0.010579433159285667
4647,2023-12-13,42.91999816894531,43.150001525878906,41.22000122070313,41.56999969482422,477700.0,0.0319787932550577,1.1325909096656908,-4.500006357844945,60.773455628360274,61.073719895922224,-1.4012469086719932,-2.0167852891123346,-1.9557286792153405,1.9045435201601038,18.646829584210558,1.9300003051757741,0.7312936203970111,1.8444982528686538,0.22405750698338522,3.4649389987539223,1.034277879926016,2.6547186258112916,-4.286745425760195,89.73200068800739,34.49397047638365,0.8102203729426357,12,-1.05999755859375,-2.6049976348876953,-3.1624975204467773,-0.6199970245361328,-1.0399971008300852,2,-0.03191982736094401,2.3999974568620694,41.59000015258789,5.7999771119033054,41.95000076293945,3.0666293677837926,41.66999816894531,-0.03191982736094401
4648,2023-12-14,42.36000061035156,43.40999984741211,42.25,42.93000030517578,523900.0,-0.013047473962823575,-1.936705071127121,-0.4222224733959886,57.21716682672849,60.02377546926243,-0.651047467907965,-1.3811064625727028,-1.4622263814547054,2.3345205870722125,17.708822532306133,1.1599998474121094,0.7912118223761837,1.1915006637573242,-0.5017332877193041,2.8847346152339526,0.34488368801901004,2.0381176394956384,-3.36540796455094,52.054799292799814,-0.8695968586936829,0.8466169757383125,12,-0.20000076293945312,-1.5200004577636719,-2.6024999618530273,-0.05999946594238281,-0.5200004577636719,3,-0.026912166506670165,1.1325909096656908,42.91999816894531,2.3999974568620694,41.59000015258789,5.7999771119033054,41.95000076293945,-0.026912166506670165
4649,2023-12-15,41.18999862670898,42.34000015258789,41.13999938964844,42.29999923706055,1390000.0,-0.027620443030793362,1.01680386726163,1.947370534459463,53.85554961017272,58.489157775724244,0.5869486823886518,-0.14281853610240347,-0.31791458340492085,3.362386793683754,16.521369297943494,1.220001220703125,0.9004365252121573,-0.026501274108895245,-1.661129513879544,1.6081269656617536,-0.8438153939942197,0.7908128457764292,-1.7538652607472045,2.202609117964555,-50.42774941796215,0.8173141198853248,12,0.9700012207031321,-0.2649993896484304,-1.4324979782104421,1.1100025177002024,1.0600013732910227,4,-0.003156039275361011,-1.936705071127121,42.36000061035156,1.1325909096656908,42.91999816894531,2.3999974568620694,41.59000015258789,-0.003156039275361011
4650,2023-12-18,41.38999938964844,41.52000045776367,40.849998474121094,41.41999816894531,416200.0,0.004855566147306867,4.826019172720337,0.027025912433844078,58.449789755583296,58.593902146503076,0.33256310213147344,-0.23018219862117917,-0.5115075800119087,3.030189223348472,15.176548573840007,0.6700019836425781,0.950911887479883,0.09449958801269531,-1.4006919553456356,1.5896911313710262,-0.6530961836664702,0.8420953596918608,-1.5564793755416275,21.09377444720447,-36.546104876353795,0.7475957716791659,12,0.7399997711181641,-0.4650001525878906,-1.6324987411499023,0.9100017547607422,0.6100006103515625,0,-0.008697767955067714,1.01680386726163,41.18999862670898,-1.936705071127121,42.36000061035156,1.1325909096656908,42.91999816894531,-0.008697767955067714
4651,2023-12-19,41.47999954223633,42.36000061035156,41.06999969482422,41.560001373291016,583800.0,0.0021744419887670396,-1.866663840969779,2.6668362156663274,60.51613074708471,59.13251758987789,0.29734690732868785,-0.27854485359385706,-0.6161661636564943,2.8130813497356115,13.865929183439436,1.2900009155273438,0.8776087872845793,0.14899978637695455,-1.3272525795602874,1.6252521523141965,-0.5891263965916664,0.8871259693455755,-1.2888315447989882,24.60940352173855,-38.593393139971674,0.7381261829686224,12,0.6499996185302734,-0.5550003051757812,-1.9399986267089844,0.8200016021728516,1.029998779296875,1,-0.013259383874884567,4.826019172720337,41.38999938964844,1.01680386726163,41.18999862670898,-1.936705071127121,42.36000061035156,-0.013259383874884567
4652,2023-12-20,39.95000076293945,41.47000122070313,39.900001525878906,41.13000106811523,570700.0,-0.036885216879980365,-1.4531268626469367,14.74966622162875,45.486946897342534,57.312671863564326,1.8090905276733054,1.2651245131168594,0.8649742794497826,4.200994984622362,12.798063803789333,1.5799980163574219,0.6865790862859527,-1.348499107360837,-2.9181752704768016,0.22117705575512758,-2.1333371889188157,-0.5636610258028583,3.4599990844726562,1.4244803695150114,-60.97244924756171,0.7848380815579811,12,1.7049999237060547,1.5999984741210938,-0.4099998474121094,2.3500003814697266,2.509998321533203,2,0.038798478284346904,-1.866663840969779,41.47999954223633,4.826019172720337,41.38999938964844,1.01680386726163,41.18999862670898,0.038798478284346904
4653,2023-12-21,40.310001373291016,40.400001525878906,39.65999984741211,40.27000045776367,451300.0,0.00901127918589495,5.727250658898599,-0.0338990721882781,44.964027954320606,55.309920427886155,1.3303215608564685,0.8668722723934863,0.4808905665079237,3.700677834936535,12.088704376726426,0.7400016784667969,0.6377955313568648,-0.9359985351562514,-2.5660884576794274,0.6940913873669246,-1.751043496417843,-0.12095357389465988,3.0297985076904297,24.07412378547844,-32.73449972982309,0.8150449612615892,12,1.2249984741210938,1.2249984741210938,-0.7700004577636719,1.989999771118164,1.7899971008300781,3,0.03894814292575233,-1.4531268626469367,39.95000076293945,-1.866663840969779,41.47999954223633,4.826019172720337,41.38999938964844,0.03894814292575233
4654,2023-12-22,40.47999954223633,40.959999084472656,40.2400016784668,40.349998474121094,343900.0,0.004217270234526671,-3.1143336712116754,3.2499523173755485,40.38961431432805,53.23044144173651,1.088206968160847,0.6706124842450691,0.37210681578740434,3.380027521342271,11.48537961842013,0.7199974060058594,0.6119920173859654,-0.7275003433227525,-2.39317630939307,0.9381756227475648,-1.5603383263579147,0.10533763971240973,2.7126083374023438,30.370350485808622,-20.86007277315199,0.8328379830351604,12,1.0550003051757812,1.0550003051757812,-0.9399986267089844,1.8200016021728516,2.420001983642578,4,0.033596853402445115,5.727250658898599,40.310001373291016,-1.4531268626469367,39.95000076293945,-1.866663840969779,41.47999954223633,0.033596853402445115
4655,2023-12-26,40.59000015258789,40.97000122070313,40.13000106811523,40.47999954223633,320100.0,0.002717406412932055,-1.0740807022831724,0.8461515889550749,44.8467879257994,51.83327440663556,0.8549049638945405,0.5933983838084345,0.2775040674118543,3.1216784061238627,10.563815546518237,0.8400001525879048,0.47310993592326867,-0.618999671936038,-2.2822728946873667,1.0442735508152907,-1.4506362833117024,0.21263693943962636,2.4613034057617185,34.44444601427827,-14.771856430159183,0.8316366113756648,12,0.9449996948242188,0.9449996948242188,-1.5699996948242188,1.710000991821289,2.7099990844726562,1,0.04089676869110015,-3.1143336712116754,40.47999954223633,5.727250658898599,40.310001373291016,-1.4531268626469367,39.95000076293945,0.04089676869110015
4656,2023-12-27,40.77000045776367,41.0,40.54999923706055,40.709999084472656,337600.0,0.004434597302269472,-1.3684184108818953,0.5454640033291719,46.51164004293747,50.24862823047748,0.6105626045331576,0.49467917421755203,0.09209937149846326,2.791752530215682,9.296919214604623,0.4500007629394531,0.3428385714076967,-0.47449932098388814,-2.0631490410662963,1.11415039909852,-1.2688241810250958,0.3198255390573195,2.1456509521484364,61.32595404241663,12.944684208714584,0.7943248600412048,12,0.7649993896484375,0.7649993896484375,-1.4075002670288086,1.5300006866455078,1.75,2,0.030169230523079404,-1.0740807022831724,40.59000015258789,-3.1143336712116754,40.47999954223633,5.727250658898599,40.310001373291016,0.030169230523079404
4657,2023-12-28,41.38000106811523,41.400001525878906,40.650001525878906,40.650001525878906,308600.0,0.014961996652011145,-1.0547958090559926,12.166380570919838,45.99448976591775,49.00166411260962,-0.26916494425973525,0.005459563206493101,-0.5363162726804305,2.0656259907652696,7.712651933520701,0.75,0.2402709043061222,0.05900115966796449,-1.38793891447353,1.5059412338094589,-0.6644688774027827,0.7824711967387117,1.4054242792968807,98.85054951318769,52.09474506285005,0.7234700370707463,12,-0.37000083923339133,0.1549987792968821,-1.820000648498528,0.9200000762939524,1.4799995422363352,3,0.027307811122525116,-1.3684184108818953,40.77000045776367,-1.0740807022831724,40.59000015258789,-3.1143336712116754,40.47999954223633,0.027307811122525116
4658,2023-12-29,41.45000076293945,41.7599983215332,40.91999816894531,41.290000915527344,285300.0,0.0016916310540688873,1.1538604496481164,0.21917801060800254,48.43306701096753,48.399166046031254,-0.5384463516127269,-0.006596746481910998,-0.6246197249465055,1.9295040160948957,6.522976463685354,0.8400001525878906,0.17209085046262373,0.09200077056884481,-1.326724237880569,1.5107257790182587,-0.6173617336558621,0.8013632747935517,1.2104075644726535,80.98171282536154,33.632464892893594,0.709362504224708,12,-0.4400005340576172,0.08499908447265625,-1.8150005340576172,0.8500003814697266,0.7299995422363281,4,0.024366665933484022,-1.0547958090559926,41.38000106811523,-1.3684184108818953,40.77000045776367,-1.0740807022831724,40.59000015258789,0.024366665933484022
4659,2024-01-02,42.33000183105469,42.86000061035156,41.04999923706055,41.150001525878906,1081300.0,0.02123042344795434,-1.6231811145510835,7.375008940705243,52.493445678352884,47.7373500374501,-1.3854242183286942,-0.8365529771740725,-1.4785816792969797,1.0084241814401764,6.01301758518162,1.8100013732910156,-0.020267050466948433,0.9130018234252901,-0.5661595507772361,2.3921631976278164,0.17342113632402345,1.6525825105265568,-2.670001983642578,80.58612204518116,35.0035391101155,0.7395806871012647,1,-1.0700016021728516,-0.7950019836425781,-2.5950021743774414,-0.030000686645507812,0.7699966430664062,1,-0.005433577769535014,1.1538604496481164,41.45000076293945,-1.0547958090559926,41.38000106811523,-1.3684184108818953,40.77000045776367,-0.005433577769535014
4660,2024-01-03,41.060001373291016,42.709999084472656,41.0099983215332,42.709999084472656,402400.0,-0.03000237190710342,1.0606098437821505,-1.3983027834351662,46.8933244129927,46.22370488921765,-0.1868007969121308,0.382158241806124,-0.201598368306648,2.23177923328268,6.23523993605685,1.7000007629394531,-0.1896656573051132,-0.31199874877929545,-1.7762903860666341,1.1522928885080432,-1.0441445674229684,0.42014706986437744,-1.3360015106201146,22.07800143009778,-20.425957639560927,0.7321458186436702,1,0.1999988555908203,0.47499847412109375,-1.235001564025879,1.239999771118164,1.7999992370605469,2,0.044812471774167806,-1.6231811145510835,42.33000183105469,1.1538604496481164,41.45000076293945,-1.0547958090559926,41.38000106811523,0.044812471774167806
4661,2024-01-04,40.95000076293945,41.560001373291016,40.7400016784668,41.20000076293945,519000.0,-0.002679021107464319,-1.4477669726024278,0.15151536169160096,36.52532807173094,45.22796946414971,-0.17867646588282327,0.4872099523992688,-0.06576167347699169,2.262565933682204,6.5541995675674425,0.8199996948242188,-0.25428248428013944,-0.40299930572509624,-1.8793969170865807,1.0733983056363883,-1.141198111405842,0.33519949995564957,-1.16328088531494,13.574631734842182,-22.00703802856272,0.7381988056807438,1,0.3099994659423828,0.5849990844726562,-0.7975006103515625,1.3500003814697266,2.5400009155273438,3,0.05738701905587962,1.0606098437821505,41.060001373291016,-1.6231811145510835,42.33000183105469,1.1538604496481164,41.45000076293945,0.05738701905587962
4662,2024-01-05,40.77999877929688,41.63000106811523,40.61000061035156,40.81999969482422,472200.0,-0.004151452514658427,-4.368462264340316,0.16000366210934658,38.583811364480844,44.51905650972306,0.13571393358943595,0.6512210028011438,0.10477752511123839,2.3470904767210428,6.836773203490839,1.0200004577636648,-0.3878160957622896,-0.5480012893676687,-2.0463732723319765,0.9503706935966392,-1.297187280849819,0.2011847021144817,-0.9318132870178246,7.555474175347538,-24.87079941484112,0.7491859914821524,1,0.7150020599365163,0.7550010681152273,-0.6149988174438548,1.5200023651122976,1.0800018310546804,4,0.04266801693358935,-1.4477669726024278,40.95000076293945,1.0606098437821505,41.060001373291016,-1.6231811145510835,42.33000183105469,0.04266801693358935
4663,2024-01-08,40.97999954223633,41.349998474121094,40.4900016784668,40.83000183105469,785700.0,0.00490438374022184,-1.072286387932659,-3.749856952127311,48.23530316882497,45.39079971577827,0.04553560935769241,0.39425011380292574,-0.11910833089854833,2.0748408963907963,6.829739441909069,0.8599967956542969,-0.5516149749458563,-0.2990005493164034,-1.7742685893403731,1.1762674907075663,-1.0366345693283847,0.4386334706955779,-1.0715777475958177,20.67502466677719,-14.93097932529286,0.7376340200119839,1,0.5150012969970703,0.5550003051757812,-0.8149995803833008,1.1000003814697266,0.8300018310546875,0,0.045876063668024214,-4.368462264340316,40.77999877929688,-1.4477669726024278,40.95000076293945,1.0606098437821505,41.060001373291016,0.045876063668024214
4664,2024-01-09,41.52000045776367,41.540000915527344,40.33000183105469,40.61999893188477,570500.0,0.013177182078071725,1.5744594506850205,6.000101726812598,51.03339404095004,46.078200395239456,-0.37037604611219166,-0.1660794110253363,-0.6778567137352809,1.4640397073383298,6.882920059615849,1.2099990844726562,-0.4389754712408376,0.2485002517700181,-1.2199075301433595,1.7169080336833957,-0.48570363918667425,0.9827041427267105,-1.5525470868089428,50.0,12.039526293855175,0.7342038909566897,1,0.07500076293945312,0.0149993896484375,-1.3825006484985352,0.5599994659423828,1.220001220703125,1,0.01589594990692489,-1.072286387932659,40.97999954223633,-4.368462264340316,40.77999877929688,-1.4477669726024278,40.95000076293945,0.01589594990692489
4665,2024-01-10,41.43999862670898,41.47999954223633,40.650001525878906,41.400001525878906,357500.0,-0.0019268263529061969,12.833423403376036,0.044441147798068154,49.68152169819452,46.430409468045795,-0.17558699772106934,-0.1330671292594232,-0.6111485765042559,1.4794021535567268,6.879959246153666,0.8699989318847656,-0.33907695649644864,0.1939985275268512,-1.242156816620394,1.6301538716740964,-0.524079144546775,0.9120761996004774,-1.4146943109663113,85.38441900659348,43.84585388825896,0.7180776720736237,1,0.15500259399414773,0.0950012207031321,-1.3024988174438406,0.17000198364258523,-5.3199996948242045,2,0.04005791270326475,1.5744594506850205,41.52000045776367,-1.072286387932659,40.97999954223633,-4.368462264340316,40.77999877929688,0.04005791270326475
4666,2024-01-11,41.150001525878906,41.52000045776367,40.86000061035156,41.27999877929688,295600.0,-0.006997999769313701,1.1639317607624384,-3.2501669051032827,61.904758300554,48.198217083005375,0.19442807895602954,0.12888419127664008,-0.34421420905197664,1.6859711750619581,6.890583975704096,0.6599998474121094,-0.20948018704967097,-0.07399864196777628,-1.5014199510157908,1.3534226670802383,-0.7877092964917836,0.639712012556231,-1.0680032842440639,63.076936620235266,15.784090050519616,0.7137106545240091,1,0.44499969482421875,0.3849983215332031,-0.9300012588500977,0.12499809265136719,-4.5,3,0.04155526175126023,12.833423403376036,41.43999862670898,1.5744594506850205,41.52000045776367,-1.072286387932659,40.97999954223633,0.04155526175126023
4667,2024-01-12,41.54999923706055,41.7400016784668,40.9900016784668,41.540000915527344,249100.0,0.009720478647615272,2.8461222453710495,-0.07691179059803559,62.20469898444989,49.728398413392306,-0.19994590635064924,-0.3994952459094918,-0.7640692471422028,1.2338829244496878,7.066979698605092,0.75,-0.1149271925375075,0.3944990158081083,-0.8032441592788828,1.5922421908950994,-0.2043725717353837,0.9933706033516003,-1.412440948051369,86.52464808737551,34.795488935973964,0.5988715875434946,1,0.045001983642578125,-0.0149993896484375,-1.274998664855957,-0.3599987030029297,-4.80999755859375,4,0.04669079367096263,1.1639317607624384,41.150001525878906,12.833423403376036,41.43999862670898,1.5744594506850205,41.52000045776367,0.04669079367096263
4668,2024-01-16,41.22000122070313,41.68000030517578,40.81999969482422,41.54999923706055,501800.0,-0.007942190671885063,1.9152555523227621,-33.00534147271963,57.06108245640227,50.23591361095335,0.10504195993016197,-0.16788995656151684,-0.4530145160828951,1.5235533981828553,6.960841329255348,0.8600006103515625,-0.0484713313748486,0.12150096893311257,-0.9350730028854315,1.1780749407516566,-0.4067860169761559,0.649787954842381,-1.0279940852671032,63.12053091934264,8.330666626865536,0.5282869859092706,1,0.29999923706053977,0.31499862670897727,-0.9450006484985423,-0.5700016021728587,-4.560001373291023,1,0.015526428207066179,2.8461222453710495,41.54999923706055,1.1639317607624384,41.150001525878906,12.833423403376036,41.43999862670898,0.015526428207066179
4669,2024-01-17,41.060001373291016,41.52000045776367,40.790000915527344,40.83000183105469,247200.0,-0.0038816070517667667,-3.7096536024118625,-0.6969724993353289,54.44235481437788,51.07469476666281,0.07369715842262536,-0.019108218001349542,-0.33548475868768435,1.6495501834732167,7.351028119245149,0.7299995422363281,-0.024152827700341106,-0.03199901580810405,-1.08780211715586,1.023804085539652,-0.5599005664819856,0.4959025348657775,-0.8146343683566784,37.61465963455905,-18.932962200901322,0.5279015506738783,1,-0.024999618530273438,0.47499847412109375,-0.7850008010864258,-0.7450008392333984,-4.350002288818359,2,0.018265951654055756,1.9152555523227621,41.22000122070313,2.8461222453710495,41.54999923706055,1.1639317607624384,41.150001525878906,0.018265951654055756
4670,2024-01-18,41.02999877929688,41.08000183105469,40.400001525878906,40.90999984741211,281000.0,-0.0007307012418574788,5.181679468728868,0.5217355248536624,52.529164975163745,52.85289886704423,0.11063027894164179,-0.018402316755221193,-0.35917032854117537,1.6407189084584601,7.347052340588031,0.6800003051757812,-0.028985868415936977,-0.04400157928466086,-1.090648523245875,1.0026453646765532,-0.5673250512652643,0.4793218926959426,-0.7323391022542012,47.0147150506876,-8.559653602170307,0.5233234719806066,1,0.005002975463860082,0.5050010681152273,-0.7549982070922923,-0.8399982452392649,-4.75,3,0.04167689373738792,-3.7096536024118625,41.060001373291016,1.9152555523227621,41.22000122070313,2.8461222453710495,41.54999923706055,0.04167689373738792
4671,2024-01-19,40.93000030517578,41.22000122070313,40.31999969482422,41.11999893188477,345800.0,-0.0024372039263027556,3.615354519400868,-1.5833359824522018,45.1403816508985,53.581406676646196,0.2318777562006602,0.04034754723441836,-0.17392681406161614,1.6895710563294841,7.643829524216867,0.9000015258789134,-0.1467906096174687,-0.11650009155273722,-1.1470091523066088,0.9140089692011344,-0.631754621929673,0.3987544388241986,1.9300003051757812,42.957729452376796,-6.847444337744918,0.515254530376935,1,0.10000038146972656,0.6049995422363281,-0.6549997329711914,-0.7399997711181641,-5.049999237060547,4,-0.11751774584479446,5.181679468728868,41.02999877929688,-3.7096536024118625,41.060001373291016,1.9152555523227621,41.22000122070313,-0.11751774584479446
4672,2024-01-22,41.5,41.5099983215332,40.75,40.91999816894531,305800.0,0.01392620792998489,1.5333341810459926,-3.0526632802616964,50.48732189717571,53.83163097979627,-0.2517202833663319,-0.4296020740996198,-0.6677089611129077,1.069463972872633,7.634033387648807,0.7599983215332031,-0.10444133838090863,0.3759996414184599,-0.5333069714440128,1.2853062542809326,-0.07865366501278004,0.8306529478496998,1.309200592041016,86.76468938280469,39.21347166325077,0.4546533064312374,1,-0.4699993133544922,0.034999847412109375,-1.3849992752075195,-1.3099994659423828,-5.240001678466797,0,-0.11686743311135162,3.615354519400868,40.93000030517578,5.181679468728868,41.02999877929688,-3.7096536024118625,41.060001373291016,-0.11686743311135162
4673,2024-01-23,41.88000106811523,42.150001525878906,41.5,42.08000183105469,340700.0,0.009156652243740515,2.8235366715659325,-0.34482781300151183,45.140381650898334,53.17685182534609,-0.548288868155197,-0.7230216310213606,-0.983558675203561,0.6246102990891345,7.688224259553439,0.6500015258789062,0.05065269775144543,0.6775007247924734,-0.20664986069110114,1.5616513102760479,0.23542543205068966,1.119576017534257,0.8794155059814557,85.24589138754746,40.1436212991953,0.4420752927417863,1,-0.6450004577636648,-0.3450012207031179,-0.7925004959106374,-1.9050006866455007,-6.0900001525878835,1,-0.12273159643163667,1.5333341810459926,41.5,3.615354519400868,40.93000030517578,5.181679468728868,41.02999877929688,-0.12273159643163667
4674,2024-01-24,41.84000015258789,42.20000076293945,41.56999969482422,42.11000061035156,318200.0,-0.000955131674000631,1.8,1.3499971389879166,61.47056513592668,54.486745540649665,-0.5119605477151978,-0.6070315994902344,-0.9007926791204,0.5945564716500371,8.251409569739396,0.6300010681152344,0.20353724680192187,0.5694997787475558,-0.28952037797158425,1.4285199354666958,0.13998970038798575,0.9990098571071258,0.8706280839233429,80.85104224369003,31.479920980499124,0.429510078359569,1,-0.5799999237060547,-0.5799999237060547,-0.3400001525878906,-1.864999771118164,-6.450000762939453,2,-0.12380497816167879,2.8235366715659325,41.88000106811523,1.5333341810459926,41.5,3.615354519400868,40.93000030517578,-0.12380497816167879
4675,2024-01-25,42.25,42.86000061035156,42.0,42.38000106811523,453400.0,0.009799231498968997,-1.7301560390188373,0.4814846211446635,67.56755363514813,55.11594502227122,-0.8884037127484135,-0.9341882594519078,-1.2259526033323311,0.11825054718451611,8.980519369998007,1.0200004577636719,0.2757669465806032,0.8964996337890625,-0.005388237954129238,1.7983875055322542,0.4455556979174631,1.347443569660662,-1.9300003051757812,75.98423659524876,21.17278744639036,0.4509439358715961,1,-0.6599998474121094,-0.9899997711181641,-0.7075004577636719,-2.2749996185302734,-6.770000457763672,3,-0.1311242820243158,1.8,41.84000015258789,2.8235366715659325,41.88000106811523,1.5333341810459926,41.5,-0.1311242820243158
4676,2024-01-26,42.0,42.540000915527344,41.88000106811523,42.5,477100.0,-0.00591715976331364,1.2758543579490393,3.84612224537126,66.13758749586236,55.55293263465039,-0.5645165978753042,-0.6190542732006676,-0.9112888649118105,0.31929752086948326,9.712529917418008,0.6599998474121165,0.2847486055720978,0.5849996566772475,-0.31710349092302437,1.4871028042775194,0.13394808287711157,1.0360512304773835,-1.6292002868652347,59.24168902452253,-1.4834048202029066,0.4510515738001375,1,-0.4099998474121094,-0.7399997711181641,-0.4725008010864258,-2.0249996185302734,-6.189998626708984,4,-0.13619050525483611,-1.7301560390188373,42.25,1.8,41.84000015258789,2.8235366715659325,41.88000106811523,-0.13619050525483611
4677,2024-01-29,42.5099983215332,42.63999938964844,41.84000015258789,42.18999862670898,664000.0,0.012142817179362053,1.7586093499250217,-0.6399993896484517,68.7041583035495,56.84660772877786,-1.0326081168120353,-1.0962613165343384,-1.378378174943343,-0.20668794078718378,10.884055780099375,0.7999992370605469,0.32505588906744265,1.0384981155395536,0.01257579820675403,2.064420432872353,0.5255369568731538,1.5514592742059534,-2.089414590454105,74.26454913664465,8.123363856312963,0.5129611586663994,1,-0.9199981689453125,-1.2499980926513672,-0.9824991226196289,-2.749998092651367,-6.539997100830078,0,-0.15596324430009634,1.2758543579490393,42.0,-1.7301560390188373,42.25,1.8,41.84000015258789,-0.15596324430009634
4678,2024-01-30,42.459999084472656,42.560001373291016,42.02999877929688,42.34000015258789,345200.0,-0.0011761759358908108,2.312479883652965,0.37499701976491073,63.05555584989997,57.8036300660581,-0.8808482167491007,-1.0189584061837706,-1.2925809381149378,-0.19548292415382207,11.926838089619363,0.5300025939941335,0.3133598187161155,0.9379989624023466,-0.17886853969867644,2.0548664645033696,0.3795652113518386,1.4964327134528546,-1.9906270158081085,68.99215178344363,0.7757872791489859,0.5584337510505107,1,-0.8699989318847656,-1.1999988555908203,-0.8574991226196289,-2.6999988555908203,-6.619998931884766,1,-0.14601980444240648,1.7586093499250217,42.5099983215332,1.2758543579490393,42.0,-1.7301560390188373,42.25,-0.14601980444240648
4679,2024-01-31,42.099998474121094,42.95000076293945,42.040000915527344,42.43999862670898,434400.0,-0.008478582621618824,-2.956561761413111,-2.833359824522305,58.50516705551096,58.46763029720779,-0.3998594379931575,-0.7136624147491233,-0.8915232358795748,0.13106016287009226,12.279552642135991,0.9099998474121094,0.2623298989172014,0.5894985198974609,-0.4966522971941103,1.6756493369890322,0.046423111351671764,1.13257392844325,-1.5828138346228044,23.423259330538183,-40.86081312166965,0.5430754085457867,1,-0.4649982452392578,-0.55999755859375,-0.5649986267089844,-2.339998245239258,-5.479999542236321,2,-0.14988118259606376,2.312479883652965,42.459999084472656,1.7586093499250217,42.5099983215332,1.2758543579490393,42.0,-0.14988118259606376
4680,2024-02-01,42.900001525878906,42.90999984741211,42.0099983215332,42.16999816894531,421600.0,0.01900244847394883,1.4000040690104167,-2.1470677332855077,69.93166564130377,61.22221740725282,-1.013262348597742,-1.4427182794073303,-1.6267867142704944,-0.7159712903960838,12.67218080517804,0.9000015258789062,0.2893647343964716,1.297501564025879,0.06956596601381904,2.5254371620379388,0.6835337650198454,1.9114693630319124,-2.285504241442972,95.4955667056155,29.775792711793514,0.613967799006031,2,-1.0500011444091797,-1.3600006103515625,-1.3650016784667969,-3.1400012969970703,-5.650001525878906,3,-0.175058318627335,-2.956561761413111,42.099998474121094,2.312479883652965,42.459999084472656,1.7586093499250217,42.5099983215332,-0.175058318627335
4681,2024-02-02,43.29999923706055,43.59000015258789,42.70000076293945,42.70000076293945,359800.0,0.009323955639962911,-1.9666721767989521,0.8219119383798585,69.93166564130377,63.38270004548927,-1.164143581217111,-1.7472136094553434,-1.987010428714811,-1.185578656493604,13.57555658861182,0.8899993896484375,0.36397280268874965,1.5799993515014634,0.1776106637758943,2.9823880392270326,0.8788050076386824,2.2811936953642444,-2.5920818134844694,83.42851911272321,19.500179928870693,0.7011943438627828,2,-0.7549991607666016,-1.3449993133544922,-1.7649993896484375,-3.539999008178711,-5.30999755859375,4,-0.18060045802797764,1.4000040690104167,42.900001525878906,-2.956561761413111,42.099998474121094,2.312479883652965,42.459999084472656,-0.18060045802797764
4682,2024-02-05,42.52000045776367,43.099998474121094,42.349998474121094,42.97999954223633,407600.0,-0.018013828938575838,1.1428664850136239,-0.7666670905229963,63.42974376111793,65.41485139106922,-0.2505946707125375,-0.8750381415668329,-1.1700007424570131,-0.4716499583123692,14.445543344758919,0.9500007629394531,0.44629652432617917,0.7130004882812528,-0.659420744671877,2.0854217212343826,0.026789871804687948,1.3992111047578177,-1.6391580704468822,32.27857880962268,-30.440302687271576,0.6862106164765638,2,0.05999946594238281,-0.5650005340576172,-0.9850006103515625,-2.760000228881836,-5.560001373291016,0,-0.15780806707981787,-1.9666721767989521,43.29999923706055,1.4000040690104167,42.900001525878906,-2.956561761413111,42.099998474121094,-0.15780806707981787
4683,2024-02-06,42.86000061035156,43.150001525878906,42.45000076293945,42.45000076293945,330100.0,0.007996240567438972,-2.4146391388085116,-0.8913057900585474,67.92827761874769,66.13237500027157,-0.48831428989159065,-1.1246322489542209,-1.492776960782379,-0.8863134793810943,15.503254424161733,0.7000007629394531,0.601815579140677,0.9590005874633789,-0.43232408502738195,2.3503252599541398,0.26333825121800203,1.6546629237087558,-1.8166087571185088,53.79755087061914,-11.597137631773343,0.6956623362453799,2,-0.14500045776367188,-0.9050006866455078,-1.5875005722045898,-3.1000003814697266,-5.869998931884766,1,-0.16075593307351388,1.1428664850136239,42.52000045776367,-1.9666721767989521,43.29999923706055,1.4000040690104167,42.900001525878906,-0.16075593307351388
4684,2024-02-07,42.18000030517578,43.11000061035156,41.97000122070313,43.02999877929688,346100.0,-0.015865615853760562,1.2574197593346437,-2.0731677816131695,60.14111020509213,65.30721461915422,0.27377760082168834,-0.4138705417413746,-0.79955307309109,-0.29846241534680473,16.161813249396882,1.1399993896484304,0.6795213473659629,0.2460002899169922,-1.1385669907123557,1.63056757054634,-0.4462833503976782,0.9382839302316626,-0.9838119539814372,12.962914995772836,-52.494773058227224,0.6922836403146726,2,0.5349998474121094,-0.22500038146972656,-0.9075002670288086,-2.4200000762939453,-5.439998626708984,2,-0.15030820546983092,-2.4146391388085116,42.86000061035156,1.1428664850136239,42.52000045776367,-1.9666721767989521,43.29999923706055,-0.15030820546983092
4685,2024-02-08,43.099998474121094,43.22999954223633,42.31999969482422,42.38000106811523,438400.0,0.021811241400878423,-1.1666659097824261,-0.8470572923679003,66.71801913109518,65.37170702306899,-0.5732520828147116,-1.2681478026705406,-1.673120437506391,-1.3041198518699844,16.901367547778673,1.0499992370605469,0.790715919999684,1.082998466491702,-0.37400720078829863,2.5400041337717028,0.3544956328517017,1.8115013001317024,-1.7601814148431387,69.75296286790058,1.389317184401051,0.7285028336400011,2,-0.3849983215332031,-1.144998550415039,-1.702498435974121,-3.339998245239258,-6.1699981689453125,3,-0.15034802254406487,1.2574197593346437,42.18000030517578,-2.4146391388085116,42.86000061035156,1.1428664850136239,42.52000045776367,-0.15034802254406487
4686,2024-02-09,42.86000061035156,43.16999816894531,42.599998474121094,42.90999984741211,363500.0,-0.005568396108265206,1.000013384999431,-0.06944363499573425,61.03897310265137,64.52001977852476,-0.22175393980936065,-0.9417569236182572,-1.3724043021949939,-1.1536432127688983,17.64150479128624,0.5699996948242188,0.8312515500804594,0.7575006484985352,-0.6859141621571396,2.20091545915421,0.03579324317070132,1.479208053826369,-1.3851725654750098,70.63496628832473,4.408951870334079,0.7217074053278373,2,-0.07999992370605469,-0.9050006866455078,-1.4625005722045898,-3.1000003814697266,-5.090000152587891,4,-0.13089128629169067,-1.1666659097824261,43.099998474121094,1.2574197593346437,42.18000030517578,-2.4146391388085116,42.86000061035156,-0.13089128629169067
4687,2024-02-12,43.4900016784668,43.63000106811523,42.650001525878906,42.849998474121094,409100.0,0.014699044777033432,1.1304291939811015,-12.800259403372245,62.558514873757915,64.46479300339786,-0.7801651079062282,-1.4956485102941457,-1.9263444951931845,-1.8502922757296858,18.376126740682007,0.979999542236321,0.8296477390685197,1.290501594543457,-0.2537981778468179,2.834801366933732,0.5183517083483196,2.0626514807385945,-1.8882633071275663,91.56630105317862,26.600007363271658,0.7721498861951382,2,-0.6900005340576172,-1.5150012969970703,-2.092501640319824,-3.730001449584961,-5.490001678466797,0,-0.1264658493384978,1.000013384999431,42.86000061035156,-1.1666659097824261,43.099998474121094,1.2574197593346437,42.18000030517578,-0.1264658493384978
4688,2024-02-13,41.86000061035156,43.5099983215332,41.81999969482422,43.02000045776367,509200.0,-0.03747990354579123,-1.7258005469776256,-1.812490686820883,50.125002920628994,63.53366365507763,0.8445938108642466,0.19474266444833432,-0.2653797281293251,-0.2862365367559647,18.90029077684069,1.6899986267089844,0.8155996344937364,-0.3714994430541978,-1.8556937413602768,1.1126948552518812,-1.1135965922072373,0.3705977060988417,-0.09600122327024962,2.209993656226496,-58.23759083592963,0.7420971491530395,2,0.8649997711181641,0.11499977111816406,-0.3450002670288086,-2.1000003814697266,-3.450000762939453,1,-0.11705689093246652,1.1304291939811015,43.4900016784668,1.000013384999431,42.86000061035156,-1.1666659097824261,43.099998474121094,-0.11705689093246652
4689,2024-02-14,41.810001373291016,41.97000122070313,41.09000015258789,41.97000122070313,338000.0,-0.001194439472802622,10.00002384187976,0.13793092108509034,47.12042616783978,60.99908149135941,0.9489200298695764,0.32022928234653847,-0.1985441472160474,-0.30649600949053024,19.191449071881166,0.8800010681152415,0.7419715004374297,-0.4589986801147461,-1.8537695442745417,0.9357721840450495,-1.1563841121946439,0.2383867519651517,1.8199996948242116,28.346494534772383,-28.89092881558968,0.6973854320798963,2,0.5499992370605469,0.16499900817871094,-0.2950010299682617,-2.0500011444091797,-3.720001220703125,2,-0.11528341393223018,-1.7258005469776256,41.86000061035156,1.1304291939811015,43.4900016784668,1.000013384999431,42.86000061035156,-0.11528341393223018
4690,2024-02-15,42.7400016784668,42.90999984741211,41.95000076293945,41.95000076293945,449400.0,0.02224348898897377,-1.4303746124948091,-4.937510430822564,54.447127673670835,59.27857727273353,-0.006887312758436792,-0.5007679743708024,-1.1266669321858132,-1.2904043870963164,20.327750135353273,1.0999984741210938,0.729514793015646,0.3855014801025405,-0.8943912172481987,1.6653941774532797,-0.25444486857283266,1.0254478287779136,0.8391993713378838,64.96066658056085,7.647257244500821,0.6399463486753706,2,-0.3800010681152344,-0.7650012969970703,-1.1750011444091797,-2.980001449584961,-3.8800010681152344,3,-0.14038370997591487,10.00002384187976,41.810001373291016,-1.7258005469776256,41.86000061035156,1.1304291939811015,43.4900016784668,-0.14038370997591487
4691,2024-02-16,36.11999893188477,39.18000030517578,35.900001525878906,38.0,2370200.0,-0.1548900909359885,-1.8275901758216824,-2.379745429611665,27.858630441759402,55.32623134836036,6.13241419170371,6.050623723409188,5.438636836450719,5.247505674640969,22.154243022917484,6.840000152587891,0.5937314714159996,-5.9940011978149315,-9.018953418054004,-2.9690489775758593,-7.5064773079344675,-4.481525087695395,7.409418099975575,2.846020944811341,-50.161766483763614,1.5124761101195376,2,3.6450023651122976,3.6450023651122976,5.4450016021728445,3.640001296997063,2.870002746582024,4,0.022425287852818387,-1.4303746124948091,42.7400016784668,10.00002384187976,41.810001373291016,-1.7258005469776256,41.86000061035156,0.022425287852818387
4692,2024-02-20,36.650001525878906,36.68999862670898,35.009998321533196,35.47999954223633,1176600.0,0.014673383434856024,1.6880086914328047,-0.6223411270800765,30.516444897466272,51.169361045995764,5.23243328083646,5.416339897565571,4.860578160963975,4.651071321243279,23.85688284771115,1.6800003051757812,0.32040370285899655,-5.221498680114749,-9.108487936143689,-1.3345094240858089,-7.164993308129219,-3.278004052100279,6.574238885742183,19.29415534524363,-30.38256533470628,1.943494628014469,2,2.6699981689453054,2.6699981689453054,4.914999008178711,3.1099987030029297,2.509998321533203,1,0.030559314740926435,-1.8275901758216824,36.11999893188477,-1.4303746124948091,42.7400016784668,10.00002384187976,41.810001373291016,0.030559314740926435
4693,2024-02-21,36.7400016784668,37.15999984741211,36.34000015258789,36.7599983215332,919600.0,0.0024556657255345726,1.0,-0.017091118943363254,31.694004021586366,48.008571470050676,4.674600925298307,5.187484889610133,4.700655128036281,4.502791252051196,24.819007567914582,0.8199996948242188,-0.012626527299062218,-4.874498558044436,-9.388278190292809,-0.3607189257960641,-7.131388374168623,-2.6176087419202503,5.991384207749022,21.898772440314556,-29.81417375976662,2.2568898161241853,2,2.5799980163574148,2.5799980163574148,4.82499885559082,3.019998550415039,2.2099990844726562,2,0.034294999019329975,1.6880086914328047,36.650001525878906,-1.8275901758216824,36.11999893188477,-1.4303746124948091,42.7400016784668,0.034294999019329975
4694,2024-02-22,36.65999984741211,36.77000045776367,35.2599983215332,36.08000183105469,797300.0,-0.002177512994006703,2.7750089407052427,-29.00476917207173,27.586204061610616,43.66059201788572,4.346307169239616,5.122130700097827,4.717711818797284,4.517229112276738,25.923703346548006,1.5100021362304688,-0.2938310736708587,-4.695500373840332,-9.720324747534328,0.32932399985366345,-7.207912560687326,-2.183088186993338,5.60810278492275,20.886091230157614,-24.24399997133796,2.5124121868469973,2,2.6599998474121023,2.6599998474121023,4.867500305175781,3.1000003814697266,2.0400009155273438,3,0.04773595218995985,1.0,36.7400016784668,1.6880086914328047,36.650001525878906,-1.8275901758216824,36.11999893188477,0.04773595218995985
4695,2024-02-23,36.709999084472656,36.91999816894531,36.36000061035156,36.56999969482422,558000.0,0.001363863537060972,1.0,0.24137908354873291,25.718502401403285,39.7360952733026,3.6817383476706382,4.88633276323732,4.595023942976681,4.402887719638528,26.404808027881465,0.55999755859375,-0.663878249477321,-4.3685010910034165,-9.781507948489732,1.0445057664828994,-7.075004519746571,-1.6619976622602621,5.122617289214105,40.76738499425062,0.46188521276980055,2.7065034287431566,2,2.6100006103515554,2.6100006103515554,4.5750017166137695,3.0500011444091797,1.0,4,0.0375919668355138,2.7750089407052427,36.65999984741211,1.0,36.7400016784668,1.6880086914328047,36.650001525878906,0.0375919668355138
4696,2024-02-26,36.27999877929688,37.22000122070313,36.2599983215332,36.650001525878906,445600.0,-0.011713438188497571,-3.6828991440268304,-2.6428882833786957,26.39939749736331,35.718415564814315,3.442192020825452,5.1287886076286,4.957445957281607,4.770182417512395,26.99849623685091,0.960002899169929,-0.9888166176236126,-4.512501335144037,-10.311205154201424,1.2862024839133497,-7.411853244672727,-1.6131494256153474,5.143260511260664,57.46600867540449,15.47821757814274,2.8993519095286917,2,2.979999542236321,3.0400009155273295,5.005002021789544,3.480001449584954,0.7200012207031179,0,0.07111361405356376,1.0,36.709999084472656,2.7750089407052427,36.65999984741211,1.0,36.7400016784668,0.07111361405356376
4697,2024-02-27,35.880001068115234,36.36999893188477,35.560001373291016,36.22999954223633,441800.0,-0.011025295607504426,1.571432031486492,0.9459348000907454,23.719886374897882,32.78451372639975,2.9605198795007155,5.277179806116706,5.24094768016289,5.10738604614788,27.625543454819347,0.8099975585937571,-1.4978763428274746,-4.580999183654782,-10.714661127906808,1.5526627605972436,-7.647830155780795,-1.5141682115287693,5.158462564300848,31.632746402804074,-8.495142910397917,3.066830972126012,2,3.079998016357422,3.4399986267089773,5.402499198913574,3.8799991607666016,1.4599990844726562,1,0.08667782936927693,-3.6828991440268304,36.27999877929688,1.0,36.709999084472656,2.7750089407052427,36.65999984741211,0.08667782936927693
4698,2024-02-28,36.2599983215332,36.52999877929688,35.86999893188477,35.86999893188477,606000.0,0.010590781552558326,-2.3846198990572067,-1.1142888283378543,27.19567722487521,30.570652732737017,1.9027155996007608,4.647139531619146,4.764521301921931,4.659300998922873,28.23335598597932,0.6599998474121094,-1.9802402795890686,-3.8910018920898466,-10.22277660683605,2.4407728226563563,-7.056889249462948,-0.7251145347167451,4.416757392229904,51.02033269560494,7.148246548350414,3.165887357373103,2,2.700000762939453,3.0600013732910085,5.0225019454956055,3.500001907348633,1.220001220703125,2,0.0799779829045586,1.571432031486492,35.880001068115234,-3.6828991440268304,36.27999877929688,1.0,36.709999084472656,0.0799779829045586
4699,2024-02-29,35.790000915527344,36.65999984741211,35.34000015258789,36.599998474121094,794500.0,-0.012961870594647817,1.8387080896166437,-2.0769200672953154,20.830014881278544,26.835417978026765,1.5969046637301787,4.869849144588663,5.168358444155814,5.085409518384239,28.564336269472484,1.3199996948242188,-2.5936935203799294,-4.045499420166017,-10.593507226980918,2.502508386648884,-7.319503323573471,-0.7714955167585629,4.546749354701966,23.936197195387372,-15.973836616003716,3.2740039034074515,2,1.3049983978271484,3.529998779296868,5.594999313354492,4.654998779296875,1.5900001525878835,3,0.08829281270124678,-2.3846198990572067,36.2599983215332,1.571432031486492,35.880001068115234,-3.6828991440268304,36.27999877929688,0.08829281270124678
4700,2024-03-01,35.38999938964844,35.790000915527344,35.060001373291016,35.790000915527344,412800.0,-0.011176348579118534,2.6499837875984666,0.4938305327405621,20.567376739309196,26.02527867775452,0.9439295900767917,4.931197378317179,5.489739963450873,5.453759697586378,29.005533092707154,0.7299995422363281,-3.0536871315511007,-4.070000839233401,-10.738295565510441,2.5982938870436385,-7.404148202371921,-0.7358534760948814,4.627145763659108,15.277687021727832,-19.888859827025247,3.3341473631385194,3,0.7250003814697266,3.930000305175774,5.870000839233398,5.450000762939453,2.1300010681152344,4,0.09352928596713084,1.8387080896166437,35.790000915527344,-2.3846198990572067,36.2599983215332,1.571432031486492,35.880001068115234,0.09352928596713084
4701,2024-03-04,35.47999954223633,35.779998779296875,34.759998321533196,35.20000076293945,667800.0,0.0025430956241896396,1.3181900938938806,-0.6999942779759294,17.03703238567681,24.527566176444576,0.8421605662374603,4.453644532052692,5.317643221873823,5.3212929034046965,28.88556489835365,1.020000457763679,-3.5316940742225214,-3.589000701904297,-10.226238990369602,3.048237586561008,-6.907619846136946,-0.27038155767164795,4.236716801164754,37.894770656569335,9.455007279348465,3.3186191442326516,3,0.5100002288818359,3.7150001525878835,5.945000648498535,5.444999694824219,1.5400009155273438,0,0.06285229907011924,2.6499837875984666,35.38999938964844,1.8387080896166437,35.790000915527344,-2.3846198990572067,36.2599983215332,0.06285229907011924
4702,2024-03-05,35.810001373291016,36.15999984741211,35.31999969482422,35.52000045776367,673400.0,0.009301066384227008,-1.4347744360902255,1.0357220708446866,22.119825065403546,23.463768514646485,0.4251870398494333,3.7894591319073214,4.9570107780458414,4.942328671210859,29.23114352012273,0.8400001525878906,-4.207021547393566,-2.9234989166259737,-9.504362629655468,3.6573647964035203,-6.213930773140724,0.36693293988877684,3.510177528360636,55.263274131956464,22.534628321755946,3.2904318565147475,3,0.17999839782714844,3.384998321533196,5.614998817443848,5.114997863769531,1.25,1,0.03323090145415497,1.3181900938938806,35.47999954223633,2.6499837875984666,35.38999938964844,1.8387080896166437,35.790000915527344,0.03323090145415497
4703,2024-03-06,35.970001220703125,36.25,35.540000915527344,35.97999954223633,542400.0,0.004468021258760668,1.581818434029921,-0.03447686196101129,23.35767058496762,22.993931461686152,0.16145491844822146,3.2536267103264933,4.756002321913094,4.744497698407372,29.514178562599135,0.7099990844726562,-3.972092398165316,-2.418999099731444,-8.80891239914338,3.9709141996804966,-5.613955749437416,0.7759575499745281,2.985363234539051,63.68431196970745,29.145504941659205,3.1949566497059703,3,0.019998550415039062,3.2249984741210866,5.454998970031738,4.954998016357422,0.34999847412109375,2,0.0380872639808596,-1.4347744360902255,35.810001373291016,1.3181900938938806,35.47999954223633,2.6499837875984666,35.38999938964844,0.0380872639808596
4704,2024-03-07,35.84000015258789,36.36999893188477,35.54999923706055,36.25,465200.0,-0.003614152452138697,1.5230848685098233,41.00686760778329,16.043311816846497,21.91891028562429,0.18205140151586363,3.040168332083887,4.837158261304566,4.877042245429408,30.576520408247575,0.8199996948242259,-3.809755113102021,-2.2320001602172823,-8.45696099714575,3.9929606767111885,-5.3444805786815195,0.8804802582469549,2.7797350119575697,67.0808336413521,34.886946149584034,3.112480418464235,3,0.14999961853027344,3.354999542236321,5.585000038146973,5.694999694824219,0.470001220703125,3,0.04575891134671273,1.581818434029921,35.970001220703125,-1.4347744360902255,35.810001373291016,1.3181900938938806,35.47999954223633,0.04575891134671273
4705,2024-03-08,36.61999893188477,36.63000106811523,35.77000045776367,35.91999816894531,510600.0,0.02176335870468904,1.3888738774537348,-1.707319569404273,55.78703744584808,25.18420361323371,-0.6839847756001589,1.8443749833681622,4.012824735507287,4.080197698705973,31.465152835754708,0.8600006103515554,-3.6604216955461197,-1.1280014038085895,-6.909845501322138,4.653842693704963,-4.018923452565367,1.7629206449481885,1.690957285219703,99.46512719038856,60.933378039846765,2.8909220487567757,3,-0.9099998474121165,2.575000762939439,4.967501640319817,4.915000915527337,-0.6699981689453196,4,0.02075374545051467,1.5230848685098233,35.84000015258789,1.581818434029921,35.970001220703125,-1.4347744360902255,35.810001373291016,0.02075374545051467
4706,2024-03-11,37.25,37.599998474121094,36.54999923706055,36.54999923706055,875600.0,0.017203743486914558,-1.9999945504384173,0.9999999999999899,56.787315867421086,28.85836244573629,-1.2984691610985664,0.814286181679492,3.339092666277942,3.425346900511883,32.050142912517245,1.0499992370605469,-3.4299687402575643,-0.21750030517578267,-5.475737506920595,5.04073689656903,-2.8466189060481923,2.411618295696627,0.7768795854587722,84.64918151276251,41.87946489427239,2.629118600872408,3,-1.0700016021728516,1.9449996948242116,4.445000648498535,4.284999847412109,-1.529998779296875,0,0.00724833443660855,1.3888738774537348,36.61999893188477,1.5230848685098233,35.84000015258789,1.581818434029921,35.970001220703125,0.00724833443660855
4707,2024-03-12,37.9900016784668,38.13000106811523,37.0099983215332,37.209999084472656,621400.0,0.019865816871591946,1.1132099916148894,1.1142882055138663,62.327416915587584,32.76188907803766,-1.9083778060523358,-0.37828338194453437,2.5433920807974317,2.6546466711053114,31.991464558105797,1.1200027465820241,-3.1541572531111797,0.7975013732910128,-3.6468448310789086,5.241847577660934,-1.4246717288939479,3.0196744754759735,-3.230003356933601,94.59461847874621,47.15309163412237,2.222173102184962,3,-1.5450019836425852,1.2049980163574148,4.259998321533203,3.634998321533203,-1.3600006103515696,1,-0.025533066013338268,-1.9999945504384173,37.25,1.3888738774537348,36.61999893188477,1.5230848685098233,35.84000015258789,-0.025533066013338268
4708,2024-03-13,36.959999084472656,38.13999938964844,36.47000122070313,38.040000915527344,802800.0,-0.02711246508256826,1.6093746274706038,-1.3846131274055744,52.49168782598391,36.27985273856048,-0.8589675101520058,0.28016546889545424,3.5023220122027467,3.6474899359743276,33.38963079645801,1.6699981689453054,-2.8811186592844678,0.012498855590820312,-3.8507152302393806,3.875712941421021,-1.9191081873242766,1.9441058985059172,-2.1326007080078213,54.44014534143011,3.4891890720827874,1.9316070429150995,3,-0.5100002288818359,2.2350006103515554,5.307500839233398,4.665000915527344,-0.21999740600585938,2,0.0027056896995534263,1.1132099916148894,37.9900016784668,-1.9999945504384173,37.25,1.3888738774537348,36.61999893188477,0.0027056896995534263
4709,2024-03-14,36.9900016784668,37.04999923706055,36.45000076293945,36.75,544400.0,0.000811758515620431,2.3333545262845576,-0.22222339959592535,52.33335346644498,39.80940570824223,-0.7832122146820026,-0.13645012241231314,3.371760619042334,3.59721007188719,35.728740219267785,0.5999984741210938,-2.5165196622293493,0.28350143432616903,-2.831395834824704,3.398398703477042,-1.2739472002492676,1.8409500689016056,-2.030099261474618,51.47686795507991,-0.7307541780805522,1.5574486345754381,3,-0.5400028228759766,2.2049980163574148,5.344998359680176,4.634998321533203,-0.3200035095214844,3,-0.018113056319016385,1.6093746274706038,36.959999084472656,1.1132099916148894,37.9900016784668,-1.9999945504384173,37.25,-0.018113056319016385
4710,2024-03-15,36.7400016784668,37.52000045776367,36.63999938964844,36.90999984741211,1158600.0,-0.006758583094240156,-3.7567272202404274,-0.7083207502185488,53.951912558277265,43.911059060753395,-0.35936713520797525,-0.37840354085804506,3.5571656679856147,3.8228781693768923,37.0988620788019,0.8800010681152344,-2.236742867149175,0.3335014343261733,-0.9549298048222425,1.6219326734745891,-0.31071418524803107,0.9777170539003777,-1.6528953825683672,17.159831430873794,-32.96232877047582,0.6442156195742068,3,-0.01000213623046875,2.4549980163574148,5.594998359680176,4.884998321533203,-0.050003051757819605,4,-0.011703872768949908,2.3333545262845576,36.9900016784668,1.6093746274706038,36.959999084472656,1.1132099916148894,37.9900016784668,-0.011703872768949908
4711,2024-03-18,36.93000030517578,37.33000183105469,36.38000106811523,36.560001373291016,369000.0,0.005171437616464214,-1.6027434483839471,-2.176487747957993,59.358274588628404,48.048664563333936,-0.3599002417085657,-0.5318770906754153,3.3069942738989653,3.619305065776132,36.331136405849996,0.9500007629394602,-1.8143012002134071,0.4829999923706083,-0.8183697901283722,1.7843697748695888,-0.16768489887888194,1.1336848836200986,-1.7207782855273521,31.24998645347718,-20.334757356536226,0.65068489124949,3,-0.09000015258789062,2.2649993896484304,5.404999732971191,4.694999694824219,-0.18000030517578125,0,-0.026536678422365956,-3.7567272202404274,36.7400016784668,2.3333545262845576,36.9900016784668,1.6093746274706038,36.959999084472656,-0.026536678422365956
4712,2024-03-19,37.77000045776367,37.88000106811523,36.81999969482422,36.900001525878906,481800.0,0.022745739118506414,-1.058249910188165,2.351355252440898,62.43822334617048,52.39094820346759,-0.9975381971234469,-1.3530385211225635,2.420822107519072,2.7586614685797315,35.001467554658085,1.0600013732910085,-1.305589961592304,1.2670001983642578,-0.1613463419982466,2.6953467387267622,0.5528269281830092,1.9811734685455065,-2.4435473433152453,78.9773133668421,26.192565775550037,0.7141732701812513,3,-0.9250011444091797,1.4249992370605398,4.597499847412109,3.854999542236328,-1.8699989318847656,1,-0.05427585947087721,-1.6027434483839471,36.93000030517578,-3.7567272202404274,36.7400016784668,2.3333545262845576,36.9900016784668,-0.05427585947087721
4713,2024-03-20,38.0,38.27000045776367,37.52000045776367,37.77999877929688,860000.0,0.006089476818871731,-1.0270328786613467,0.2528752767851189,68.95364921330994,58.26987458085242,-1.016160170187682,-1.5639886897761812,2.139923590547653,2.4958936397593163,33.895503554635965,0.75,-0.7323444384876865,1.433999824523923,-0.1418898656571983,3.009889514705044,0.6460549794333659,2.22194466961448,-2.5610050345435695,85.71425688058586,28.070820144479946,0.7879448450905598,3,-0.9799995422363281,1.1349983215332031,4.387500762939453,3.645000457763672,-2.1599998474121094,2,-0.03605260347065187,-1.058249910188165,37.77000045776367,-1.6027434483839471,36.93000030517578,-3.7567272202404274,36.7400016784668,-0.03605260347065187
4714,2024-03-21,38.40999984741211,38.540000915527344,37.93000030517578,37.93000030517578,439900.0,0.010789469668739615,-1.5416716337251348,2.181803995006313,75.85613384866515,60.49977418116542,-1.1435212806437605,-1.9353891404129655,1.6653310689424288,2.054857614473349,32.23836383636981,0.6100006103515625,-0.26338610300847165,1.7564996719360337,-0.02259876035557795,3.5355981042276454,0.8669504557902314,2.646048888081836,-2.8011445524172416,93.98143160653515,29.69930140904256,0.8895492161458044,3,-0.9499988555908203,0.4249992370605469,3.940000534057617,3.2350006103515625,-1.1899986267089773,3,-0.043478213370985674,-1.0270328786613467,38.0,-1.058249910188165,37.77000045776367,-1.6027434483839471,36.93000030517578,-0.043478213370985674
4715,2024-03-22,38.09000015258789,38.849998474121094,38.06999969482422,38.599998474121094,381600.0,-0.00833115584731714,-1.8363631319401577,-1.062497516470766,71.49915536294256,62.13442301400114,-0.6627707109540708,-1.588126356995346,1.918266996862215,2.34499835001494,30.541980586450425,0.779998779296875,0.2019042523985206,1.367499923706056,-0.5242983442246043,3.2592981916367165,0.42160078974072235,2.31339905767139,-2.2466532079504233,69.23080487108018,1.5443085575326165,0.9458991339653302,3,-0.47500038146972656,0.7449989318847656,4.077500343322754,3.5550003051757812,-0.5400009155273438,4,-0.037280177945761994,-1.5416716337251348,38.40999984741211,-1.0270328786613467,38.0,-1.058249910188165,37.77000045776367,-0.037280177945761994
4716,2024-03-25,38.86000061035156,38.9900016784668,38.16999816894531,38.16999816894531,385800.0,0.020215291537911906,-1.376813356921716,-1.3529504162521597,73.42547195848488,63.36754024098973,-1.3190921633590023,-2.271384154194216,1.098116438847775,1.5462795776850342,29.07415626111308,0.9000015258789062,0.7939629991784898,2.008500289916995,-0.09613410196435979,4.11313468179835,0.9561830939763212,3.060817485857669,-2.7159885127657333,94.00917284430248,23.7287750068583,1.0523171959406759,3,-1.1749992370605469,-1.8900012969970703,3.307499885559082,2.7849998474121094,-0.94000244140625,0,-0.055841532412753914,-1.8363631319401577,38.09000015258789,-1.5416716337251348,38.40999984741211,-1.0270328786613467,38.0,-0.055841532412753914
4717,2024-03-26,38.9900016784668,39.38999938964844,38.709999084472656,39.0099983215332,773600.0,0.003345369687940858,-1.344821235958012,-0.028980539584254755,73.30244687833896,65.67984680236252,-1.4441987397380984,-2.272982469292657,0.9055468131699769,1.3875455959006047,27.372582803904205,0.6800003051757812,0.8984896215408611,1.9830013275146499,-0.2734901366746101,4.23949279170391,0.8547555954200234,3.1112470596092763,-2.5044708311752544,78.60973584736305,7.185367719300729,1.1282457320946286,3,-1.105001449584961,-1.9150028228759766,0.7749996185302734,0.7749996185302734,-1.3600006103515696,1,-0.05745066894172246,-1.376813356921716,38.86000061035156,-1.8363631319401577,38.09000015258789,-1.5416716337251348,38.40999984741211,-0.05745066894172246
4718,2024-03-27,39.15999984741211,39.2599983215332,38.83000183105469,39.16999816894531,559600.0,0.0043600451815111185,3.5263115626317587,0.5,75.4601036754467,68.24948571447382,-1.4184764190959953,-2.334258820004031,0.6843039021354613,1.1920660834899905,25.731255770635247,0.4299964904785156,0.9650866698819414,2.0079994201660156,-0.413080137434612,4.429078977766643,0.7974596413656982,3.218539198966333,-2.2678434041906,84.24659681759988,11.765824048039974,1.2105397788003145,3,-1.2749996185302734,-2.085000991821289,0.15999984741210227,0.15999984741210227,-1.9000015258789062,2,-0.08324816992430706,-1.344821235958012,38.9900016784668,-1.376813356921716,38.86000061035156,-1.8363631319401577,38.09000015258789,-0.08324816992430706
4719,2024-03-28,38.95000076293945,39.52999877929688,38.91999816894531,39.27000045776367,387700.0,-0.005362591554926577,-2.210488274975945,32.00534147272034,69.57983225602942,69.98592123644627,-1.0071230914901932,-1.9767300918995687,0.8447195436947084,1.3645656827137742,23.87182727754691,0.6100006103515696,0.9353660081840474,1.640000343322754,-0.8189770714639977,4.0989777581095055,0.41051163592938167,2.869489050716126,-1.708146307218172,60.274083557599056,-8.430105646186263,1.2294887073933745,3,-0.9950008392333984,-1.805002212524414,0.3699989318847585,0.3699989318847585,-4.3699989318847585,3,-0.0798459704604344,3.5263115626317587,39.15999984741211,-1.344821235958012,38.9900016784668,-1.376813356921716,38.86000061035156,-0.0798459704604344
4720,2024-04-01,38.70000076293945,39.0,38.22000122070313,39.0,302300.0,-0.006418485111760797,4.200005086275908,0.9374985098824595,63.01615663671298,70.39235257512233,-0.5027261180313545,-1.5452650808148647,1.042175997015221,1.5702819194488171,21.546278107162177,0.7799987792968679,1.0416179406623343,1.2245002746582045,-1.1338710944882777,3.582871643804687,0.04531459008496341,2.4036859592314457,-1.0920432154460755,38.97076148055046,-26.57155367905694,1.179185684573242,4,-0.5250015258789062,-1.555002212524414,0.6199989318847585,0.6199989318847585,-3.19000244140625,0,-0.038242881474401025,-2.210488274975945,38.95000076293945,3.5263115626317587,39.15999984741211,-1.344821235958012,38.9900016784668,-0.038242881474401025
4721,2024-04-02,37.709999084472656,38.65999984741211,37.63999938964844,38.65999984741211,588200.0,-0.02558143821575476,1.1473676602271952,3.166677263074908,47.59448088359347,68.74304785705823,0.6811881681417304,-0.4001471907968508,1.9702706316128697,2.5797295741346034,19.144980968159246,1.0600013732910156,1.1340497576656219,0.12299861907958842,-2.0409850058889702,2.286982244048147,-0.9589931934046874,1.2049904315638642,1.8199996948242259,3.7036887528963316,-55.76102275119457,1.0819918124842778,4,0.8150005340576172,-0.5650005340576172,1.6100006103515554,1.6100006103515554,-2.9099998474121023,1,-0.004242902447536556,4.200005086275908,38.70000076293945,-2.210488274975945,38.95000076293945,3.5263115626317587,39.15999984741211,-0.004242902447536556
4722,2024-04-03,37.0,37.560001373291016,36.66999816894531,37.560001373291016,442200.0,-0.01882787328851998,2.178575077826445,0.5894746563763618,50.36364468661222,66.67749179853625,1.4197814571005551,0.42538437035288723,2.5904604264973656,3.296621169249562,17.29458850826779,1.0400009155273438,1.2271480105454629,-0.6465003967285128,-2.665330610378234,1.3723298169212086,-1.6559155035533735,0.3629147100963479,2.4921987915039097,11.538523098920653,-46.555725927201564,1.0094151068248614,4,1.0999984741210938,0.14499855041503906,2.289999008178711,2.3199996948242116,-1.6500015258789062,2,0.02486481537690044,1.1473676602271952,37.709999084472656,4.200005086275908,38.70000076293945,-2.210488274975945,38.95000076293945,0.02486481537690044
4723,2024-04-04,37.34000015258789,38.16999816894531,37.150001525878906,37.22999954223633,780900.0,0.009189193313186239,-6.555624629122043,-0.1964291796377409,53.01203632696369,64.13925874056942,1.0910504425752094,0.20372890149613454,2.1504996983483267,2.956618960521922,15.225301843904019,1.1699981689453125,1.287610685976233,-0.3750001907348661,-2.241542525112557,1.4915421436428247,-1.308271357923708,0.5582709764539757,2.0393106140136723,23.4266377852352,-34.03800433625956,0.9332711671888448,4,0.7599983215332031,-0.19500160217285156,1.7999992370605469,1.979999542236321,-2.700000762939446,3,0.007766494760103493,2.178575077826445,37.0,1.1473676602271952,37.709999084472656,4.200005086275908,38.70000076293945,0.007766494760103493
4724,2024-04-05,37.47999954223633,37.650001525878906,36.93000030517578,37.18999862670898,628800.0,0.0037493141155955367,1.2857004456500678,2.63635733111395,56.49121280668174,62.47170956765156,0.8998903952269828,0.20331802713603508,1.9113951141102774,2.806414272789553,13.238713609108284,0.720001220703125,1.2651244665538215,-0.31700077056884624,-1.9684133155367363,1.3344117743990438,-1.1427070430527948,0.5087055019151023,1.790938720458982,34.76398011774799,-26.65060356190962,0.825706272483946,4,0.6199989318847656,-0.33500099182128906,1.6599998474121094,1.8400001525878835,-2.520000457763672,4,-0.005869829866331888,-6.555624629122043,37.34000015258789,2.178575077826445,37.0,1.1473676602271952,37.709999084472656,-0.005869829866331888
4725,2024-04-08,37.38000106811523,37.84000015258789,37.040000915527344,37.61000061035156,432400.0,-0.0026680489685815267,1.3188429834309123,-0.7930993659730129,54.010704277835174,60.31451315869049,0.9930097275494134,0.38279965324682763,1.8958655254803958,2.9135652514873485,11.366628071272949,0.7999992370605469,1.178393988228649,-0.45499935150147053,-2.0253631763922684,1.1153644733893273,-1.240181263946866,0.33018256094392484,1.7868995908300818,35.678507553668936,-28.33094477688286,0.7851819124453984,4,0.7199974060058665,-0.2350025177001882,0.8274984359741282,1.9399986267089844,-1.9099998474121023,0,-0.07490634449042066,1.2857004456500678,37.47999954223633,-6.555624629122043,37.34000015258789,2.178575077826445,37.0,-0.07490634449042066
4726,2024-04-09,37.52000045776367,37.68000030517578,37.27000045776367,37.400001525878906,551000.0,0.003745301916747712,-1.1578878682929277,-0.5217355248536153,47.45417309571869,57.44248273839934,0.7184999160886747,0.2783355703177932,1.6476424201061235,2.7721844494931815,10.400957069624738,0.4099998474121094,1.0077447399664052,-0.3284999847412138,-1.882242939141321,1.2252429696588933,-1.1053714619412673,0.4483714924588398,1.5470241015816342,56.66681925455729,-5.224194385926673,0.776871477200053,4,0.5799980163574219,-0.3750019073486328,0.19749927520751953,1.7999992370605398,-2.8300018310546875,1,-0.05357148485360841,1.3188429834309123,37.38000106811523,1.2857004456500678,37.47999954223633,-6.555624629122043,37.34000015258789,-0.05357148485360841
4727,2024-04-10,37.02000045776367,37.099998474121094,36.38000106811523,36.95000076293945,414500.0,-0.013326225850206264,5.260963311882235,0.5833359824522364,40.54053855019315,53.56253105781561,1.0165712373600826,0.7398731735080446,2.014936036469031,3.253511078954446,10.146053529054592,1.1399993896484446,0.8659396941532123,-0.7799999237060575,-2.3751505390123526,0.8151506916002376,-1.577575231359205,0.017575383947090018,1.9511430459656367,35.75421375552252,-22.168119345706863,0.7975753076531469,4,0.9349994659423828,0.404998779296875,0.5724992752075195,2.1749992370605398,-1.6000022888183594,2,-0.059967617321775246,-1.1578878682929277,37.52000045776367,1.3188429834309123,37.38000106811523,1.2857004456500678,37.47999954223633,-0.059967617321775246
4728,2024-04-11,37.060001373291016,37.22000122070313,36.65999984741211,37.15999984741211,497800.0,0.0010805217458864647,4.09089332778445,-1.4285558583106268,35.966744705419615,49.8277435521923,0.7234360084149003,0.745995911045803,1.8415693047445103,3.1912073836179715,9.478548927392545,0.5600013732910227,0.6279628589278516,-0.7449991226196317,-2.329655644356322,0.8396573991170584,-1.5373273834879768,0.04732913824871332,1.755673584301448,46.57539257439996,-6.5053965179899365,0.7923282608683452,4,0.6299991607666016,0.47499847412109375,0.5324983596801758,2.134998321533196,-1.7100028991699219,3,-0.046141468856024215,5.260963311882235,37.02000045776367,-1.1578878682929277,37.52000045776367,1.3188429834309123,37.38000106811523,-0.046141468856024215
4729,2024-04-12,36.31999969482422,37.08000183105469,36.18000030517578,36.97999954223633,362800.0,-0.019967664626157067,1.0930160349530929,6.600099183642328,33.07838802403775,46.50132481745061,1.1746681115877422,1.510682553966106,2.4484622399055525,3.908687923854359,8.896073465343777,0.9000015258789062,0.3446551649492946,-1.451500701904294,-3.134008639499136,0.23100723569054793,-2.2927546707017115,-0.6102467331068766,2.349534829399609,8.433698946821737,-40.84428531094059,0.8412539687974209,4,1.1000003814697266,1.2199993133544922,1.2725000381469727,2.874999999999993,-0.7700004577636719,4,-0.0462555153990043,4.09089332778445,37.060001373291016,5.260963311882235,37.02000045776367,-1.1578878682929277,37.52000045776367,-0.0462555153990043
4730,2024-04-15,36.310001373291016,36.63999938964844,35.9900016784668,36.400001525878906,370200.0,-0.0002752841854959387,1.280710208069816,0.13636389908389446,21.476502048587577,43.59932716911662,0.905181952661195,1.5671638989596488,2.2967007875641983,3.9025845015884784,8.79580317438537,0.6499977111816406,0.005276124441586205,-1.4399990081787095,-3.187731454096564,0.3077334377391452,-2.3138652311376404,-0.5661327852197786,2.1603704134089696,18.934908571338283,-23.665174187406308,0.8738662229589281,4,0.7699985504150391,1.3399982452392578,1.2824983596801758,2.884998321533196,-1.1000022888183594,0,-0.03717990189368037,1.0930160349530929,36.31999969482422,4.09089332778445,37.060001373291016,5.260963311882235,37.02000045776367,-0.03717990189368037
4731,2024-04-16,35.95000076293945,36.40999984741211,35.900001525878906,36.33000183105469,438800.0,-0.009914640504981476,-1.1249950329415317,4.222226931717035,17.659543729445346,39.96553817387586,1.105530514936362,1.9499562455697514,2.4745281547211633,4.2288980659157005,8.529291347441017,0.5099983215332031,-0.29206776764898024,-1.7509996414184599,-3.6444109256459356,0.14241164280901586,-2.697705283532194,-0.8042939993047256,2.2723340129372147,3.78782186515618,-32.84214897666836,0.9467056421137366,4,1.0849990844726562,1.7649993896484375,1.5024986267089844,3.2449989318847585,-0.6500015258789062,1,-0.01335186459108939,1.280710208069816,36.310001373291016,1.0930160349530929,36.31999969482422,4.09089332778445,37.060001373291016,-0.01335186459108939
4732,2024-04-17,35.720001220703125,36.31999969482422,35.720001220703125,36.22999954223633,304100.0,-0.006397761817947822,-1.352942936428983,1.3420970737338753,13.86554790211622,35.6159283488928,1.2682365787355963,2.127582690776407,2.5410713604533584,4.426245575421191,8.834963420962126,0.5999984741210938,-0.5466912536551405,-1.8784992218017607,-3.967984265289928,0.2109858216864069,-2.9232417435458444,-0.8337567000576769,2.2236535651738123,0.0,-29.342453060289483,1.0447425217440847,4,1.0599994659423828,1.904998779296875,1.9674978256225586,3.4749984741210866,-0.6100006103515696,2,-0.028835457972973266,-1.1249950329415317,35.95000076293945,1.280710208069816,36.310001373291016,1.0930160349530929,36.31999969482422,-0.028835457972973266
4733,2024-04-18,36.63000106811523,36.66999816894531,35.59000015258789,35.75,345000.0,0.025475918709786383,1.250006953909488,-1.7254979692279935,28.754577986817594,32.53408003557457,0.275951227807937,1.1696521186727935,1.463858440609009,3.4764187429735856,9.359649011476193,1.0799980163574219,-0.6144775425632076,-0.8999994277954144,-3.0236108546326506,1.2236119990418217,-1.961805141214036,0.1618062856232072,1.0023422186373736,69.79864053559265,42.53600007657405,1.061805713418618,4,0.08499908447266336,0.9299983978271555,1.1899986267089844,2.5649986267089844,-1.4300003051757741,3,-0.03303311121721941,-1.352942936428983,35.720001220703125,-1.1249950329415317,35.95000076293945,1.280710208069816,36.310001373291016,-0.03303311121721941
4734,2024-04-19,36.7400016784668,37.0,36.65999984741211,36.65999984741211,431000.0,0.003003019578050825,-7.499809269502194,0.09091106130818022,31.578954916298997,30.04166343984832,0.05581232539827852,0.9782815516288537,1.20639719938886,3.3285828604562866,10.013835136552435,0.36999893188477273,-0.6516367707189019,-0.7064989089965792,-2.8156993395227516,1.4027015215295933,-1.7610991242596654,0.34810130626650704,0.5655667068194532,81.5604007326384,53.47459585030701,1.0546002152630862,4,-0.10500144958496094,0.8199977874755859,1.0824975967407227,2.4549980163574148,-1.5600013732910156,4,-0.037833509549358046,1.250006953909488,36.63000106811523,-1.352942936428983,35.720001220703125,-1.1249950329415317,35.95000076293945,-0.037833509549358046
4735,2024-04-22,36.66999816894531,37.02999877929688,36.45000076293945,36.88000106811523,431500.0,-0.001905375784522989,1.274509510595134,-2.6249761586876854,38.18181187653567,29.01140108216132,0.016215775803672727,0.9870542723073186,1.0954274839942997,3.3709772303544128,11.016537586718849,0.579998016357429,-0.7399023910406441,-0.7055023193359347,-2.8190921665463904,1.408087527874521,-1.762297242941166,0.35129260426929676,0.3610792991091998,74.99993377255339,42.0193849424124,1.0567949236052292,4,-0.2649974822998047,0.8900012969970703,1.152501106262207,2.525001525878899,-1.6099967956542969,0,-0.030542650335697585,-7.499809269502194,36.7400016784668,1.250006953909488,36.63000106811523,-1.352942936428983,35.720001220703125,-0.030542650335697585
4736,2024-04-23,36.68999862670898,37.0099983215332,36.43999862670898,36.61999893188477,324700.0,0.0005454174737484774,-1.6511594897180129,-0.3333272783418448,45.82208718272993,29.598239819109857,-0.149637955462822,0.8391719638308857,0.8986919647164697,3.3311872155763353,11.949715975032424,0.5699996948242259,-0.8709700953455624,-0.5770017623901467,-2.5901282368304948,1.4361247120502014,-1.5835649996103243,0.42956147483003093,-1.0999984741210866,76.3888557751649,39.0149236734937,1.0065632372201745,4,-0.28499794006346946,0.8700008392334055,1.2725009918212962,2.5050010681152344,-1.3999977111816335,1,-0.04033795578174093,1.274509510595134,36.66999816894531,-7.499809269502194,36.7400016784668,1.250006953909488,36.63000106811523,-0.04033795578174093
4737,2024-04-24,36.75,36.83000183105469,36.2400016784668,36.34000015258789,492200.0,0.0016353604670713562,1.0701632278832576,5.857166212535249,41.39942501570923,30.20187096469759,-0.2815774839177081,0.6353242746664591,0.6386989322724475,3.254897430361268,12.641701914995535,0.5900001525878906,-0.9847934221252217,-0.40500030517578267,-2.2573329479822135,1.4473323376306482,-1.331166626578998,0.5211660162274327,-1.1315998840332,80.5556217830014,39.70653858388052,0.9261663214032159,4,-0.41499900817871094,0.8099994659423828,1.2674999237060547,2.4449996948242116,-0.4399986267089844,2,-0.039455803073182416,-1.6511594897180129,36.68999862670898,1.274509510595134,36.66999816894531,-7.499809269502194,36.7400016784668,-0.039455803073182416
4738,2024-04-25,35.900001525878906,37.04999923706055,35.86999893188477,36.709999084472656,435900.0,-0.023129210180165782,-1.712635815948043,-1.9756045367001926,30.91791312264064,29.96181819787569,0.43200025092717453,1.294962786542925,1.3272531417570903,4.069767672075997,13.49308039454556,1.1800003051757741,-1.0971035945401297,-1.091998863220212,-2.7666718941180903,0.5826741676776663,-1.9293353786691512,-0.25466234777127283,-0.25376944580077776,2.542592053793096,-37.462017595261734,0.8373365154489384,4,0.4199981689453125,1.6599979400634766,2.119997978210449,3.2949981689453054,1.279998779296875,3,-0.0220055955974785,1.0701632278832576,36.75,-1.6511594897180129,36.68999862670898,1.274509510595134,36.66999816894531,-0.0220055955974785
4739,2024-04-26,35.84000015258789,36.18000030517578,35.7599983215332,35.7599983215332,345100.0,-0.0016713473743938945,-9.499809269502194,-0.0987679903549092,31.219528987934538,31.044376746692016,0.4657297992785061,1.1700115123267238,1.2233962696661962,4.086909694728476,14.1771801072396,0.4200019836425781,-1.1379974816132545,-0.9965002059936552,-2.471288344435642,0.4782879324483318,-1.7338942752146522,-0.25910613677265815,-0.13761738623046682,6.201687928413856,-32.93117550286376,0.7373940692209944,4,0.4799995422363281,1.7199993133544922,2.237499237060547,3.354999542236321,1.1599998474121094,4,-0.017857125751218117,-1.712635815948043,35.900001525878906,1.0701632278832576,36.75,-1.6511594897180129,36.68999862670898,-0.017857125751218117
4740,2024-04-29,37.22000122070313,37.27000045776367,35.91999816894531,36.0,476500.0,0.03850449392410504,1.0454584862584169,15.249666221628928,47.191022473106145,34.325652162654336,-0.8622921769344174,-0.34419976372864625,-0.3377869893688583,2.6587054467881117,15.107945555844287,1.4300003051757812,-1.1304750363868337,0.4575008392334041,-0.74741623370074,1.6624179121675482,-0.14495769723367147,1.0599593757004797,-1.4637137955175845,96.68879693207874,57.304664450117436,0.6024585364670724,4,-0.7900009155273509,0.3399982452392507,0.9274988174438406,1.9749984741210795,-0.31000137329102273,0,-0.05480926514297446,-9.499809269502194,35.84000015258789,-1.712635815948043,35.900001525878906,1.0701632278832576,36.75,-0.05480926514297446
4741,2024-04-30,37.54999923706055,37.77000045776367,37.060001373291016,37.18000030517578,406500.0,0.008866147381366929,-1.3278780791334963,0.3032775095679998,55.12570778418725,38.91011437177333,-1.0521023676865582,-0.7239146477388445,-0.6354530489317938,2.2919930646100113,15.415325738489184,0.7099990844726562,-1.0312212726635508,0.7954988479614258,-0.38480353371299003,1.9758012296358416,0.20534765712421432,1.3856500387986372,-1.7900009155273438,89.0546772693629,47.17851295084297,0.5901511908372091,4,-0.8699989318847656,0.010000228881835938,0.6750001907348633,1.6450004577636648,-1.1300010681152344,1,-0.06631152901095105,1.0454584862584169,37.22000122070313,-9.499809269502194,35.84000015258789,-1.712635815948043,35.900001525878906,-0.06631152901095105
4742,2024-05-01,37.91999816894531,38.310001373291016,37.09000015258789,37.33000183105469,394900.0,0.00985350038355226,-1.2803767638523462,1.5945893002587817,57.81814726524543,42.1393998471542,-1.2038065811906762,-1.0766564122040307,-0.9852401710052021,1.8878569673142351,15.134126271779538,1.220001220703125,-0.8649251385285339,1.1194978713989272,-0.16793820302557805,2.4069339458234325,0.4757798341866746,1.7632159086111798,-2.0,84.70577499596091,41.63022950133736,0.6437180372122535,5,-0.8849983215332031,-0.3599987030029297,-0.5924978256225586,1.2750015258788991,-1.6799964904785156,2,-0.06935647100246467,-1.3278780791334963,37.54999923706055,1.0454584862584169,37.22000122070313,-9.499809269502194,35.84000015258789,-0.06935647100246467
4743,2024-05-02,37.63000106811523,38.66999816894531,37.540000915527344,38.22999954223633,621100.0,-0.007647603239273826,-1.8974333894127313,-1.0169528784979172,62.9703125861611,45.627328477138875,-0.8460089406809175,-0.8050969419664114,-0.6808857460961732,2.130826350489663,15.57601488300066,1.1299972534179688,-0.6347669573545147,0.8150007247924762,-0.5041610286227751,2.1341624782077275,0.155419848084847,1.4745816015001054,-1.4710025787353445,64.26126613872628,16.109614042429534,0.6595808767076269,5,-0.41500282287596946,-0.07000160217284446,-0.15000152587889914,1.5649986267089844,-2.2600021362304545,3,-0.03507838579209288,-1.2803767638523462,37.91999816894531,-1.3278780791334963,37.54999923706055,1.0454584862584169,37.22000122070313,-0.03507838579209288
4744,2024-05-03,37.2599983215332,38.150001525878906,37.25,37.900001525878906,469900.0,-0.009832653098049926,-1.7272779816778892,1.0666747199369175,58.78000282047666,47.91601635979898,-0.44084748586195843,-0.4768706201647106,-0.2979500300393241,2.4558028845658697,15.74114562465474,0.9000015258789062,-0.3538130436254576,0.4559980392456069,-0.8433354712532264,1.7553315497444402,-0.1936687160038133,1.105664794495027,-0.7996798706054662,48.7272782759233,-2.9912074602079883,0.6496667552494176,5,-0.04500007629394531,0.3000011444091797,0.220001220703125,1.9350013732910085,-1.6199989318847656,4,-0.0021470214697028034,-1.8974333894127313,37.63000106811523,-1.2803767638523462,37.91999816894531,-1.3278780791334963,37.54999923706055,-0.0021470214697028034
4745,2024-05-06,34.580001831054695,36.7400016784668,33.279998779296875,36.63000106811523,1426600.0,-0.07192690851329675,2.048460089368088,3.2031077706186113,41.13842811762695,47.39560979700976,2.1361440422484534,2.089743688967964,2.362492414900551,5.0702611556244435,16.780853463523194,3.979999542236328,-0.2654956527158703,-2.083998489379873,-3.6893620903707713,-0.4786348883889744,-2.886680289875322,-1.2813166888844236,4.089996337890618,24.118797754494963,-32.27202754883969,0.8026818004954498,5,1.3949966430663991,1.559997558593743,2.9699974060058523,4.614997863769517,0.9399986267089773,0,0.06998259227308701,-1.7272779816778892,37.2599983215332,-1.8974333894127313,37.63000106811523,-1.2803767638523462,37.91999816894531,0.06998259227308701
4746,2024-05-07,35.5099983215332,36.02000045776367,34.610000610351555,34.72999954223633,992900.0,0.026894055559109953,-1.7647146821448896,-0.3804873510174107,48.754430684478244,48.21283264909521,1.1411679523487237,1.055561119548635,1.4372076732069274,4.08521715628693,17.87674840593654,1.4399986267089773,-0.18558081570049723,-1.053501892089841,-2.6846875979372626,0.5776838137575808,-1.8690947450135482,-0.2379090391661336,3.0521998596191438,41.37290899362755,-21.235942471376333,0.8155928529237101,5,0.4650001525878906,0.4650001525878906,2.15000057220459,3.6850013732910085,-0.17999649047851562,1,0.03942555877368048,2.048460089368088,34.580001831054695,-1.7272779816778892,37.2599983215332,-1.8974333894127313,37.63000106811523,0.03942555877368048
4747,2024-05-08,34.799999237060554,35.59000015258789,34.779998779296875,35.5099983215332,421100.0,-0.019994342946564103,-1.160003662109375,-0.9102566610587177,38.882121621696854,49.0977447045459,1.727092700717158,1.676679945857721,2.1566604957767694,4.714244992551194,18.28123440736637,0.8100013732910156,-0.17653348457902496,-1.6525009155273338,-3.4468643290211887,0.14186249796652106,-2.5496826222742612,-0.7553192087804064,3.656554956054684,28.200382743694913,-32.11519926123563,0.897181706746926,5,1.1749992370605398,1.1749992370605398,3.0349998474121023,4.395000457763658,0.479999542236321,2,0.04655169446554264,-1.7647146821448896,35.5099983215332,2.048460089368088,34.580001831054695,-1.7272779816778892,37.2599983215332,0.04655169446554264
4748,2024-05-09,35.349998474121094,35.36000061035156,34.450000762939446,34.799999237060554,488800.0,0.01580457612409414,2.1929622614992588,-0.7746478116504206,41.98382866498266,50.29377800199569,1.2190690383379348,1.0456121020761842,1.6104506301277013,4.094592254212628,18.9083407422997,0.9099998474121165,-0.20555612797394218,-1.0170015335082994,-2.8519839373025135,0.8179808702859148,-1.9344927354054064,-0.09951033161119227,3.0030246107177803,42.50510323175957,-14.498430271284882,0.9174912018971082,5,0.625,0.625,2.2725000381469727,3.845001220703118,0.6000022888183594,3,0.025176895127654753,-1.160003662109375,34.799999237060554,-1.7647146821448896,35.5099983215332,2.048460089368088,34.580001831054695,0.025176895127654753
4749,2024-05-10,34.639999389648445,35.689998626708984,34.380001068115234,35.279998779296875,541100.0,-0.020084840597445086,-1.2586242049946397,-1.1636368680598443,39.09773912359386,49.39452429649433,1.9455415839001446,1.711021428664374,2.3312187025395232,4.7487836869440585,19.056679463135236,1.30999755859375,-0.2453900459104119,-1.6430006027221609,-3.6342030460738926,0.3482018406295708,-2.638601824398023,-0.6473993810462986,3.6115632090795913,39.30634308652871,-14.78375084512033,0.995601221675865,5,1.3349990844726491,1.3349990844726491,2.982499122619622,4.555000305175767,1.1199989318847585,4,0.021073890158741726,2.1929622614992588,35.349998474121094,-1.160003662109375,34.799999237060554,-1.7647146821448896,35.5099983215332,0.021073890158741726
4750,2024-05-13,34.959999084472656,35.22999954223633,34.720001220703125,34.720001220703125,433800.0,0.009237866641528703,-3.2500238420701275,-0.3749970197649232,40.998951651734025,47.824884726221754,1.4206429757023358,1.3541238829443927,2.038823670899987,4.371077110763821,19.06511895171983,0.5900001525878835,-0.15480754034008726,-1.2555007934570312,-3.3325275691597582,0.8215259822456957,-2.294014181308391,-0.2169874056056713,3.1921322378667583,35.36574586663441,-15.246739025414868,1.0385133878513622,5,1.0149993896484375,1.0149993896484375,2.66249942779541,4.235000610351555,1.229999542236321,0,0.019450810153991194,-1.2586242049946397,34.639999389648445,2.1929622614992588,35.349998474121094,-1.160003662109375,34.799999237060554,0.019450810153991194
4751,2024-05-14,35.470001220703125,35.70000076293945,34.990001678466804,35.27000045776367,584300.0,0.01458816217352199,1.1515128746062264,0.8333439298089456,43.638170672608375,46.2493317714843,0.6532624464566155,0.8498919892122103,1.5600201977733192,3.8043108332410753,18.81662094303911,0.7400016784667969,-0.045135945210063255,-0.7214986801147489,-2.8223982151772375,1.3794008549477397,-1.7719484476459968,0.3289510874164989,2.5846874507754407,82.57578822645435,34.27407560801274,1.0504497675312459,5,0.5049972534179688,0.5049972534179688,2.1524972915649414,3.7249984741210866,1.000000000000007,1,0.0014096203930029638,-3.2500238420701275,34.959999084472656,-1.2586242049946397,34.639999389648445,2.1929622614992588,35.349998474121094,0.0014096203930029638
4752,2024-05-15,34.689998626708984,35.790000915527344,34.65999984741211,35.720001220703125,516800.0,-0.021990486809988274,-1.0733961650048822,-5.1499933243052505,43.94392582605044,44.135288798138674,1.0358355238748942,1.6324704816403823,2.352162432437275,4.546867046191039,18.49048891248061,1.1300010681152344,-0.13833450713046602,-1.4500011444091783,-3.6478277920265896,0.747825503208233,-2.5489144682178875,-0.35108782060046906,3.269196246925951,21.98564483270792,-30.778093735168312,1.0989133238087063,5,1.0250015258789062,1.2849998474121094,2.932499885559082,4.505001068115227,2.749999999999993,2,0.018449213885322724,1.1515128746062264,35.470001220703125,-3.2500238420701275,34.959999084472656,-1.2586242049946397,34.639999389648445,0.018449213885322724
4753,2024-05-16,35.41999816894531,35.43000030517578,34.799999237060554,34.799999237060554,345300.0,0.021043516031570952,-1.0322650111672615,-0.6019391946194317,48.03000801945854,42.94084493135888,-0.04539414570904654,0.8507932410543972,1.6378774199671255,3.7775376882943448,18.606612993677125,0.7400016784667969,-0.3062320251027373,-0.659501457214354,-2.867129145929553,1.548126231500845,-1.7633153015719571,0.44431238714324905,2.4456127828028613,73.75866761538109,14.4811649226519,1.1038138443576013,5,-0.40999794006347656,0.5550003051757812,2.2700014114379883,3.775001525878899,1.3400001525878906,3,-0.003952552142455601,-1.0733961650048822,34.689998626708984,1.1515128746062264,35.470001220703125,-3.2500238420701275,34.959999084472656,-0.003952552142455601
4754,2024-05-17,35.349998474121094,35.61999893188477,35.060001373291016,35.529998779296875,386400.0,-0.001976276071227745,2.111092273131778,-0.29032357302389444,39.99997552063519,42.8143501983598,-0.3071168084795062,0.8551626618032486,1.7272932057264114,3.804686852545103,19.066382380382866,0.5599975585937571,-0.5458841731161499,-0.6600009918212919,-2.867595471231624,1.5475934875890403,-1.763798231526458,0.4437962478838742,2.4239002341780562,61.061767654773604,6.247350446137929,1.1037972397051643,5,-0.14999771118164062,0.625,2.2625017166137695,3.845001220703118,1.3199996948242188,4,0.016973191363999884,-1.0322650111672615,35.41999816894531,-1.0733961650048822,34.689998626708984,1.1515128746062264,35.470001220703125,0.016973191363999884
4755,2024-05-20,35.54999923706055,35.720001220703125,35.139999389648445,35.279998779296875,459700.0,0.005657730454666554,-1.109100493137032,-1.5,39.15400547628716,41.74763628633857,-0.3967791491435335,0.5975909889270952,1.5242873386915292,3.560807130557137,19.31210879422109,0.5800018310546804,-0.8121617489410937,-0.40400028228759766,-2.597880796400432,1.7898802318252365,-1.5009405393440147,0.6929399747688194,2.13402147265856,78.76093348592109,27.109557149378844,1.0969402570564162,5,-0.4649982452392578,0.4249992370605469,1.9300003051757812,3.6450004577636648,0.8899993896484304,0,0.005907147369323518,2.111092273131778,35.349998474121094,-1.0322650111672615,35.41999816894531,-1.0733961650048822,34.689998626708984,0.005907147369323518
4756,2024-05-21,35.209999084472656,35.709999084472656,35.049999237060554,35.709999084472656,310500.0,-0.009563998871579216,1.639999389648409,-1.8518487121886436,35.255709388809535,41.34470159379553,-0.11600865134089133,0.8653976204315086,1.8369596722426138,3.851631680294375,19.58792262687725,0.6599998474121023,-1.0613765369672379,-0.6700004577636705,-2.859189331934928,1.5191884164075873,-1.7645948948492958,0.42459397932195486,2.385941186638007,48.672452848023276,1.1525725237762074,1.0945944370856275,5,-0.12499809265136719,0.7649993896484375,2.155000686645508,3.9850006103515554,1.4300003051757812,1,0.02783298971082604,-1.109100493137032,35.54999923706055,2.111092273131778,35.349998474121094,-1.0322650111672615,35.41999816894531,0.02783298971082604
4757,2024-05-22,35.29999923706055,35.40999984741211,34.889999389648445,35.049999237060554,280500.0,0.002556096419428222,1.2127621583013788,-0.4999999999999858,37.04114357777102,40.79551436188312,-0.14262347730955582,0.6969291467324013,1.6962579541015401,3.7027400604536638,19.73154100631805,0.5200004577636648,-0.9722772341707611,-0.50750026702881,-2.6712677951172026,1.6562672610595826,-1.5893840310730027,0.5743834970153827,2.2096222042138436,54.347708906054635,8.575971863809599,1.0818837640441952,5,-0.2149982452392578,0.6749992370605469,2.075000762939453,3.8950004577636648,0.9799995422363352,2,0.03314453283087415,1.639999389648409,35.209999084472656,-1.109100493137032,35.54999923706055,2.111092273131778,35.349998474121094,0.03314453283087415
4758,2024-05-23,35.110000610351555,35.209999084472656,34.81999969482422,35.18000030517578,385900.0,-0.005382397473525091,5.000117377780386,-0.27999877929691136,37.79796119224736,40.65109459173351,0.010897268169230756,0.8692765534061877,1.865507000523543,3.831026813819669,19.55468910752539,0.4799995422363281,-1.0277568743034777,-0.65799884796143,-2.843391507346638,1.527393811423778,-1.7506951776540305,0.4346974817311704,2.3150283776832836,32.222269317169555,-12.631340710445983,1.0926963296926036,5,0.11499977111817117,0.8649978637695384,2.0924997329711985,4.084999084472656,2.000000000000007,3,0.06636280193257704,1.2127621583013788,35.29999923706055,1.639999389648409,35.209999084472656,-1.109100493137032,35.54999923706055,0.06636280193257704
4759,2024-05-24,35.20000076293945,35.22999954223633,34.93000030517578,35.22999954223633,337700.0,0.0025633765600494574,19.000762970498474,0.4285558583105832,54.983916321943376,42.204979555090105,0.009707982996012277,0.7682599383837783,1.7544080446307078,3.6651605153283526,19.25599385937666,0.2999992370605469,-0.926815747989167,-0.5359987258911119,-2.735648390177758,1.6636509383955342,-1.6358235580344314,0.5638261062522076,2.1421276209206255,42.222269317170344,-5.037111289270619,1.0998248321433222,5,0.024999618530273438,0.7749977111816406,1.9374990463256836,3.9949989318847585,1.770000457763679,4,0.04431811149948062,5.000117377780386,35.110000610351555,1.2127621583013788,35.29999923706055,1.639999389648409,35.209999084472656,0.04431811149948062
4760,2024-05-28,35.18000030517578,35.31999969482422,34.93000030517578,35.169998168945305,506400.0,-0.0005681948105162871,1.6896424719160243,-0.33341810783340065,46.8926748492261,42.566591130269856,0.07174189024742361,0.6615083611636123,1.7607017606791118,3.628686603591774,20.371684340087057,0.3899993896484375,-0.8914792513195735,-0.4539991378784194,-2.550686868152532,1.642688592395693,-1.5023430030154756,0.5943447272586369,2.080885486593033,40.449534520890836,-7.242378818884909,1.0483438651370556,5,0.04500007629394531,0.7949981689453125,1.9174995422363281,4.01499938964843,3.009998321533196,1,0.04235354891541365,19.000762970498474,35.20000076293945,5.000117377780386,35.110000610351555,1.2127621583013788,35.29999923706055,0.04235354891541365
4761,2024-05-29,35.060001373291016,35.20000076293945,34.77000045776367,34.889999389648445,672000.0,-0.003410998602723425,-1.0975632449129598,16.99656750570804,52.7542592053793,43.5455170613064,0.14244591440508714,0.6170338307037824,1.8591917887174674,3.692696435193241,22.133637387427967,0.43000030517578125,-0.7618843740613457,-0.44949817657470703,-2.3540570528237694,1.4550606996743554,-1.4017776146992418,0.5027812615498277,2.121266678228359,45.31268626469256,-4.644641965614483,0.9522794381245326,5,0.1849994659423828,0.9149971008300781,1.9224987030029297,4.134998321533196,2.3999977111816406,2,0.0393610153840227,1.6896424719160243,35.18000030517578,19.000762970498474,35.20000076293945,5.000117377780386,35.110000610351555,0.0393610153840227
4762,2024-05-30,35.290000915527344,35.59000015258789,34.990001678466804,35.169998168945305,379000.0,0.006560169230670487,-1.5000158947134627,0.7058902726355476,49.31820979787314,43.68865059224135,0.007271899631952294,0.18962097023974422,1.5828326317648589,3.410191263343016,23.21313293422026,0.5999984741210866,-0.6619883450285613,-0.08799877166747905,-1.6181668544516299,1.4421693111166718,-0.853082813059558,0.6770852697245999,1.8132417505475829,63.4147135719536,11.997758452806522,0.7650840413920771,5,-0.04500007629394531,0.68499755859375,1.6924991607666016,3.904998779296868,1.0200004577636719,3,0.03825441878997249,-1.0975632449129598,35.060001373291016,1.6896424719160243,35.18000030517578,19.000762970498474,35.20000076293945,0.03825441878997249
4763,2024-05-31,36.310001373291016,36.47000122070313,35.38999938964844,35.43000030517578,659600.0,0.028903384281718125,-1.2499970197767762,7.333174391251394,67.72824793735143,46.769569749654266,-0.9758232986514486,-0.9848339564021842,0.5199545117972377,2.3398899394190167,23.583875432010537,1.1800003051757884,-0.5988447076455543,0.9980016708374038,-0.2012713704554443,2.197274712130252,0.3983651501909762,1.5976381914838313,0.7167764150483507,90.58824849375586,36.08453834002899,0.5996365206464254,5,-0.6900005340576172,-0.3350028991699219,0.6374988555908203,2.884998321533196,-0.15999984741210938,4,-0.000826290081503589,-1.5000158947134627,35.290000915527344,-1.0975632449129598,35.060001373291016,1.6896424719160243,35.18000030517578,-0.000826290081503589
4764,2024-06-03,37.18000030517578,37.38000106811523,36.31999969482422,36.52000045776367,439800.0,0.023960311180949656,1.0000000000000133,0.7499989162805013,71.10266463022829,50.31942076675883,-1.7421424601093278,-1.9617113949637854,-0.3969142059334416,1.4155162034642146,24.554070616703992,1.0699996948242116,-0.45150118123704885,1.8720005035400362,0.6998569135693558,3.0441440935107167,1.2859287085546995,2.458072298525373,-3.9000015258789062,92.33713731153087,33.94974526893765,0.5860717949853397,6,-1.1049995422363281,-1.2050018310546875,-0.24000072479248047,2.0149993896484304,0.3400001525878906,0,-0.0018827244284469469,-1.2499970197767762,36.310001373291016,-1.5000158947134627,35.290000915527344,-1.0975632449129598,35.060001373291016,-0.0018827244284469469
4765,2024-06-04,37.0,37.20000076293945,36.61000061035156,37.15999984741211,330200.0,-0.0048413207019453175,3.9166335532067076,-0.2424240672774037,65.51722803841001,53.681811727825554,-1.4916971732762079,-1.677100905737582,-0.2565255344142656,1.5408203889607393,23.651294630670982,0.5900001525878906,-0.40172099845918297,1.571000289916995,0.22809010380088068,2.9139104760331094,0.8995451968589379,2.242455382975052,-3.6380011749267567,85.44057550760333,28.868922014149405,0.6714550930580586,6,-0.9249992370605469,-1.0250015258789062,-0.06000041961669922,2.134998321533203,0.4799995422363281,1,-0.0008107778188343184,1.0000000000000133,37.18000030517578,-1.2499970197767762,36.310001373291016,-1.5000158947134627,35.290000915527344,-0.0008107778188343184
4766,2024-06-05,36.90999984741211,37.11000061035156,36.560001373291016,36.97000122070313,303800.0,-0.0024324365564294403,2.2352881778096916,0.37500894070528723,76.17927286795195,58.03049276006788,-1.2685990315655218,-1.5566485711479316,-0.2328227451994067,1.5796762164008555,22.677009819809086,0.5499992370605469,-0.2508759649433756,1.4110000610351534,-0.08671660923800317,2.90871673130831,0.6621417258985787,2.159858396171728,-3.467640977478027,80.33467193595155,18.587217674406077,0.7488583351365771,6,-0.8349990844726562,-0.9350013732910156,0.08500003814697266,1.9249992370605469,0.8800010681152344,2,0.03467891586530625,3.9166335532067076,37.0,1.0000000000000133,37.18000030517578,-1.2499970197767762,36.310001373291016,0.03467891586530625
4767,2024-06-06,36.41999816894531,36.68000030517578,36.16999816894531,36.58000183105469,239900.0,-0.013275580614806048,1.833340397575552,2.6666666666663508,62.49999999999996,60.77516373870705,-0.673884127806069,-0.9898056602076508,0.17962983538811272,2.0087781836305965,21.47508085245787,0.7400016784667969,-0.10943245001038804,0.8399984359741239,-0.6736867667678581,2.353683638716106,0.08315583460313292,1.596841037345115,-2.8988864550476094,51.75868897208391,-8.119564263464994,0.7568426013709904,6,-0.3449974060058594,-0.44499969482421875,0.7000017166137695,2.4150009155273438,1.7600021362304688,3,0.028555765178871706,2.2352881778096916,36.90999984741211,3.9166335532067076,37.0,1.0000000000000133,37.18000030517578,0.028555765178871706
4768,2024-06-07,36.2400016784668,36.45000076293945,36.02999877929688,36.11000061035156,256400.0,-0.004942243259967949,-1.896518158978297,-0.8124880793438871,60.82729803204159,61.424428373162414,-0.35396331134005976,-0.7796886779340824,0.2729063710784203,2.1314791535696074,19.95716160422221,0.420001983642571,0.10777323702025399,0.6155017852783189,-0.9218575669910578,2.1528611375476956,-0.15317789085636946,1.3841814614130072,-2.6417121774847416,15.555743935347694,-42.348069772019905,0.768679676134687,6,-0.16500091552734375,-0.2650032043457031,1.0574979782104492,0.9049968719482422,3.549999237060547,4,0.0019315588184922738,1.833340397575552,36.41999816894531,2.2352881778096916,36.90999984741211,3.9166335532067076,37.0,0.0019315588184922738
4769,2024-06-10,35.36999893188477,35.81999969482422,35.029998779296875,35.81999969482422,387400.0,-0.0240066971933659,2.5111092273131863,-3.4615158895506952,48.11715113866356,61.560481294211016,0.6064659867213891,0.15579564018937475,1.0510616112527842,2.9411004220015187,19.05152814184983,1.2100028991699219,0.2851500826677338,-0.29100093841552166,-1.7632269634536897,1.1812250866226464,-1.0271139509346057,0.44511207410356235,-1.696075199560056,15.668195474050743,-37.961607879110225,0.736113012519085,6,0.7050018310546804,0.3450012207031179,2.0174999237060476,1.7749996185302663,3.0100021362304545,0,0.022052660942858848,-1.896518158978297,36.2400016784668,1.833340397575552,36.41999816894531,2.2352881778096916,36.90999984741211,0.022052660942858848
4770,2024-06-11,35.63999938964844,35.66999816894531,34.959999084472656,35.22999954223633,337700.0,0.007633600958926401,2.021289374792017,-0.9111092273132005,54.564759965594824,61.761648045346085,0.45659415044961804,-0.06392638573345266,0.6985168596495157,2.6121545767663434,18.12165273453545,0.7099990844726562,0.4830893403988554,-0.05500049591064737,-1.489999404731293,1.3799984129099983,-0.7724999503209702,0.6624989584996754,-1.8919541106079123,31.627898724295168,-21.694196466042886,0.7174994544103215,6,0.5300006866455078,-0.3099994659423828,1.7474994659423828,1.5049991607666016,2.220001220703125,1,0.05274975028931328,2.5111092273131863,35.36999893188477,-1.896518158978297,36.2400016784668,1.833340397575552,36.41999816894531,0.05274975028931328
4771,2024-06-12,35.52000045776367,36.099998474121094,35.29999923706055,36.099998474121094,351700.0,-0.0033669734551010633,1.7586274935380122,-1.4146298346653765,52.32068902799216,62.095256848692635,0.7249412702783502,0.06325346117627362,0.7647908110945707,2.6735085985373246,17.480543116470937,0.7999992370605469,0.5088435520802363,-0.17749938964843892,-1.6110213153052584,1.2560225360083805,-0.8942603524768487,0.5392615731799708,-1.699316062941655,32.55819627047071,-19.78178958273186,0.7167609628284103,6,0.6499996185302734,0.3600006103515625,0.5374984741210938,0.8849983215332031,2.3800010681152344,2,0.05518015369406504,2.021289374792017,35.63999938964844,2.5111092273131863,35.36999893188477,-1.896518158978297,36.2400016784668,0.05518015369406504
4772,2024-06-13,35.33000183105469,35.47999954223633,34.950000762939446,35.310001373291016,291900.0,-0.005349060367690894,2.312535018179695,-0.0344836658050683,52.32068902799224,60.38330585876384,1.0294705651806026,0.3200679895377192,0.9206378584732562,2.794060837777934,16.70372985962065,0.5699996948242259,0.5966602557648741,-0.3994981765747099,-1.7652981277187507,0.966301774569331,-1.0823981521467303,0.28340179899731055,-1.4381311027668033,25.33340454101598,-28.330601899296354,0.6828999755720206,6,0.8349990844726491,0.5499992370605469,0.6449966430664062,1.0749969482421875,3.2399978637695312,3,0.069629180780578,1.7586274935380122,35.52000045776367,2.021289374792017,35.63999938964844,2.5111092273131863,35.36999893188477,0.069629180780578
4773,2024-06-14,35.279998779296875,35.400001525878906,34.880001068115234,35.150001525878906,296600.0,-0.00141531415698537,1.8107924201496999,6.49971390425329,50.85104258905897,58.133125631967246,1.025885600505383,0.37844809566773563,0.9242432613935705,2.7675541697497863,15.91086233374383,0.5200004577636719,0.6635726974798075,-0.4425012588501005,-1.8163912514399172,0.9313887337397162,-1.1294462551450053,0.2444437374448043,-1.3183654442124464,32.78676734987415,-21.402338089178343,0.686944996294908,6,0.7600021362304688,0.6000022888183594,0.6949996948242188,1.125,2.7900009155273438,4,0.0821995925799377,2.312535018179695,35.33000183105469,1.7586274935380122,35.52000045776367,2.021289374792017,35.63999938964844,0.0821995925799377
4774,2024-06-17,35.95000076293945,36.09000015258789,35.130001068115234,35.169998168945305,287400.0,0.018990986588008463,-1.2325643288991008,6.000146722225537,57.19626288172805,57.20857394789148,0.18222239634535953,-0.2575006528646213,0.21015920221432793,2.0248004539514852,14.998992910439698,0.9599990844726562,0.7579241590167527,0.19750061035156108,-1.1683208434962893,1.5633220641994114,-0.48541011657236055,0.8804113372754827,-1.9200000731944087,87.7050794990854,30.465293898901734,0.6829107269239244,6,0.04500007629394531,-0.06999969482421875,0.024997711181640625,0.4549980163574219,2.5699996948242188,0,0.10681502283990252,1.8107924201496999,35.279998779296875,2.312535018179695,35.33000183105469,1.7586274935380122,35.52000045776367,0.10681502283990252
4775,2024-06-18,35.7599983215332,36.18000030517578,35.4900016784668,35.970001220703125,328000.0,-0.005285186018747501,1.190468117056512,-0.26923359074302966,56.45752951460495,55.01726913085292,0.19873174225947565,-0.05371283185834841,0.3561865891292868,2.133661189780753,14.123467248952542,0.6899986267089844,0.6663746123363907,-0.0030017852783217336,-1.365493216751645,1.3594896461950015,-0.6842475010149869,0.6782439304583434,-1.6629976242207576,67.69213614369093,8.574199624941315,0.6812457157366628,6,0.020002365112304688,0.26000213623046875,0.21500015258789062,0.6450004577636719,2.9800033569335938,1,0.07326629948425833,-1.2325643288991008,35.95000076293945,1.8107924201496999,35.279998779296875,2.312535018179695,35.33000183105469,0.07326629948425833
4776,2024-06-20,36.18999862670898,36.36000061035156,35.5,35.5,496600.0,0.012024617599516008,-1.4927603536065546,-3.28566238578769,58.00708772639554,54.518056656007985,-0.3845844596649428,-0.4284989675139599,-0.11821208906204816,1.6281876303849785,13.198114323166305,0.8600006103515625,0.476004130152873,0.37799854278564027,-0.971177925647801,1.7271750112190816,-0.2965896914310804,1.052586777002361,-2.0273379219804752,88.51337593079883,28.70220555375333,0.6745882342167199,6,-0.5249977111816335,-0.1699981689453054,-0.21500015258788352,0.21500015258789773,2.2000007629394602,3,0.046145400580647866,1.190468117056512,35.7599983215332,-1.2325643288991008,35.95000076293945,1.8107924201496999,35.279998779296875,0.046145400580647866
4777,2024-06-21,36.47000122070313,37.56999969482422,36.20000076293945,36.20000076293945,1629600.0,0.007737015877848252,-9.148123030842482,0.39130579005856175,51.63933977713773,53.49717240546311,-0.7339286417228408,-0.6496621915875167,-0.42415583918916155,1.2654305451638095,12.528322009682602,1.3800010681152415,0.3355573057144241,0.5995010375976619,-0.75763928605177,1.9566413612470939,-0.07906912422705403,1.278071199422378,-2.242993708706898,59.10784253942709,3.057999631177161,0.6785701618247174,6,-0.24500083923340554,-0.35500144958496804,-0.49500274658203836,-0.0650024414062571,2.8600006103515554,4,0.03921031689913956,-1.4927603536065546,36.18999862670898,1.190468117056512,35.7599983215332,-1.2325643288991008,35.95000076293945,0.03921031689913956
4778,2024-06-24,37.43999862670898,37.58000183105469,36.41999816894531,36.41999816894531,363300.0,0.026597131163659027,-1.2745159637529124,3.7777730682828397,52.61042115575962,53.996424629584894,-1.6939416901190256,-1.5137633091318534,-1.410647343524893,0.21827734084104122,11.76451387391694,1.160003662109375,0.17198702934911125,1.452998542785636,-0.02399791534791973,2.9299950009191917,0.7145003137188581,2.191496771852414,-3.0792714273996253,94.28558527558425,41.05674974424746,0.7384982290667793,6,-1.2099971771240163,-1.2649974822997976,-1.594999313354485,-1.0349998474121023,2.840000152587905,0,0.030181653567399547,-9.148123030842482,36.47000122070313,-1.4927603536065546,36.18999862670898,1.190468117056512,35.7599983215332,0.030181653567399547
4779,2024-06-25,36.7599983215332,37.20000076293945,36.4900016784668,37.15999984741211,462800.0,-0.018162401979648468,1.9583088293729636,-0.39215818270896013,47.81020652938878,53.24591869222866,-0.889584034629884,-0.7493174487092489,-0.7315267564895152,0.8221325614808848,10.988784575913217,0.9499969482421804,0.09702783350365962,0.6949983596801772,-0.7717339035741659,2.1617306229345203,-0.03836777194699437,1.4283644913073488,-2.206114644319129,60.765385184008935,11.131474810295657,0.7333661316271707,6,-0.5299968719482422,-0.5849971771240234,-1.2674989700317383,-0.3549995422363281,2.5900001525878906,1,0.03563660046533923,-1.2745159637529124,37.43999862670898,-9.148123030842482,36.47000122070313,-1.4927603536065546,36.18999862670898,0.03563660046533923
4780,2024-06-26,36.66999816894531,36.810001373291016,36.08000183105469,36.209999084472656,497700.0,-0.0024483176468256262,-1.0277945555308305,-1.149993324305251,47.81020652938878,52.74475397016162,-0.7131041529125497,-0.5712555003316595,-0.6431479444599688,0.8219174753929792,10.10891029808305,0.7299995422363281,0.036320819052711784,0.5304983139038058,-0.8978231546961695,1.958819782503781,-0.18366242039618186,1.2446590482037934,-1.9345474025008045,56.24986245094084,10.065672889256376,0.7141607342999877,6,-0.43999671936035156,-0.4949970245361328,-1.082498550415039,-0.2649993896484375,2.640003204345703,2,0.050450024030409324,1.9583088293729636,36.7599983215332,-1.2745159637529124,37.43999862670898,-9.148123030842482,36.47000122070313,0.050450024030409324
4781,2024-06-27,36.43999862670898,36.88000106811523,35.88999938964844,36.88000106811523,504700.0,-0.006272144906489641,3.4999826605631528,-0.9565289502927371,50.191575081135255,52.508185753844174,-0.37870360289772265,-0.2451374292869204,-0.40587011481554924,0.9530616369715474,8.933774922082446,0.9900016784667898,0.103759069545724,0.23149890899657777,-1.107805580780564,1.5708033987737196,-0.4381533358919967,0.9011511538851522,-1.533874796387856,32.54428653978072,-12.400444482324424,0.669652244888572,6,-0.20999717712401633,-0.2649974822997976,-0.9099988937377859,-0.03499984741210227,1.8900032043457102,3,0.06311753947411014,-1.0277945555308305,36.66999816894531,1.9583088293729636,36.7599983215332,-1.2745159637529124,37.43999862670898,0.06311753947411014
4782,2024-06-28,36.63999938964844,36.65999984741211,36.08000183105469,36.540000915527344,967400.0,0.005488495347880429,7.285722070844686,-0.22726799833541406,53.81676527350385,52.83771049656027,-0.41721393344553803,-0.3571239360716447,-0.5887037943926288,0.6668192452172548,8.299477333355217,0.5799980163574219,0.12432616149858688,0.36399974822997905,-0.9151180049487309,1.643117501408689,-0.2755591283593759,1.003558624819334,-1.5734428792833057,44.37863411463036,-4.106654771017368,0.6395588765893565,6,-0.28499794006347656,-0.4649982452392578,-1.109999656677246,-0.2350006103515625,0.6500015258789062,4,0.04776200952924725,3.4999826605631528,36.43999862670898,-1.0277945555308305,36.66999816894531,1.9583088293729636,36.7599983215332,0.04776200952924725
4783,2024-07-01,36.27999877929688,36.77999877929688,36.20000076293945,36.709999084472656,721200.0,-0.009825344332654695,1.035081848723723,-4.300068665598464,59.619434119149055,53.10695174516261,0.11125359927552125,0.0005414690175626902,-0.2447018944345416,0.9321804657160655,8.866415170321817,0.579998016357429,0.1636083384851048,0.005499267578130684,-1.2735209531098661,1.2845194882661275,-0.6340108427658677,0.6450093779221291,-1.062635549690377,29.770914565431266,-21.9209650519572,0.639510110343999,7,0.2550029754638601,-0.10499763488770242,-0.7499990463256907,0.1249999999999929,2.0400009155273366,0,0.08406844416704562,7.285722070844686,36.63999938964844,3.4999826605631528,36.43999862670898,-1.0277945555308305,36.66999816894531,0.08406844416704562
4784,2024-07-02,37.11000061035156,37.290000915527344,36.40999984741211,36.59000015258789,303900.0,0.02287766976244554,1.0,-1.2093025318926407,63.89412898126839,53.93324057479188,-0.5999938099394768,-0.8800964529555699,-1.084933791837443,0.022262533191643286,8.998934725954582,1.0100021362304616,0.24586439538439464,0.839001083374022,-0.42992932775872816,2.107931494506772,0.20453587780765048,1.4734662889403936,-1.7508790646581645,87.14284935776917,31.55340855781462,0.634465205566374,7,-0.5699996948242188,-0.9349994659423828,-1.5100011825561523,-0.7050018310546875,2.220001220703125,1,0.085421668466938,1.035081848723723,36.27999877929688,7.285722070844686,36.63999938964844,3.4999826605631528,36.43999862670898,0.085421668466938
4785,2024-07-03,36.97000122070313,37.349998474121094,36.810001373291016,37.349998474121094,226800.0,-0.003772551531820212,1.8421105467103018,-0.7307633055789762,63.65346802807797,54.560616163867714,-0.3020714279116916,-0.7825831758848025,-0.9547454278669605,0.06603066011532377,9.161733924118272,0.5399971008300781,0.349505108582548,0.7005016326904396,-0.5648664249566622,1.9658696903375414,0.06781760386689228,1.333185661513987,-1.4776268578880547,73.97277454079948,14.830984964358805,0.6326840288235493,7,-0.2350006103515696,-0.7950000762939524,-1.370001792907722,-0.5650024414062571,2.489997863769524,2,0.06437644508610862,1.0,37.11000061035156,1.035081848723723,36.27999877929688,7.285722070844686,36.63999938964844,0.06437644508610862
4786,2024-07-05,38.18999862670898,38.86999893188477,36.790000915527344,36.93000030517578,594000.0,0.03299965825596596,-1.701301210549401,-3.31580902282816,72.55515209131202,56.884595309887075,-1.3505597882022897,-2.004543470011832,-2.1712244383783315,-1.2402486604174925,9.884655690582116,2.079998016357429,0.401263939670784,1.8564990997314368,0.3485099431438812,3.3644882563189924,1.102504521437659,2.6104936780252146,-2.572366615799524,75.62720387868931,11.704544691025234,0.753994578293779,7,-0.8099994659423757,-1.3699989318847585,-2.589999198913567,-1.7849998474121023,1.270000457763679,4,0.02932712193916509,1.8421105467103018,36.97000122070313,1.0,37.11000061035156,1.035081848723723,36.27999877929688,0.02932712193916509
4787,2024-07-08,37.459999084472656,38.72000122070313,37.45000076293945,38.34000015258789,495500.0,-0.01911494025888183,-1.8222304167779448,-0.6984144764926576,65.52705825071794,58.31977720932689,-0.520049609386632,-1.2570862249139054,-1.4480509369524341,-0.6117112162212379,11.148030532328285,1.270000457763679,0.46448431514857447,1.0744995117187486,-0.5155410571507275,2.6645400805882247,0.279479227284007,1.8695197961534902,-1.5821777198851805,47.190980735051106,-19.816296406953917,0.7950202844347395,7,-0.07999992370605469,-0.5849990844726562,-1.8499994277954102,-1.0550003051757812,2.0,0,0.02322484697931171,-1.701301210549401,38.18999862670898,1.8421105467103018,36.97000122070313,1.0,37.11000061035156,0.02322484697931171
4788,2024-07-09,36.310001373291016,37.310001373291016,36.290000915527344,37.310001373291016,332400.0,-0.030699352356853615,1.0400009155273438,1.1363622570842744,52.40000406901043,58.829754713729294,0.50601414318335,-0.10706468780833234,-0.2909808948909074,0.4551336225449987,12.082857750436037,1.1699981689453125,0.4624105304231563,-0.07899818420410298,-1.6679980777887806,1.5100017093805747,-0.8734981309964382,0.7155017625882323,-0.19280580331975727,0.7752121372523196,-60.9861062872211,0.7944999467923387,7,1.069997787475586,0.5649986267089844,-0.7000017166137695,0.09499740600585938,3.1499977111816406,1,0.02698979634181997,-1.8222304167779448,37.459999084472656,-1.701301210549401,38.18999862670898,1.8421105467103018,36.97000122070313,0.02698979634181997
4789,2024-07-10,36.150001525878906,36.54999923706055,36.13000106811523,36.38000106811523,260800.0,-0.004406495217865847,-2.11109227313175,0.22999954223632102,52.610464121661835,59.3631166684263,0.6374176428307976,0.12054773008636488,-0.12368779312473066,0.5310043671046145,12.063756131133177,0.4199981689453196,0.4838007858405575,-0.2779981613159208,-1.798504359949689,1.2425080373178474,-1.038251260632805,0.4822549380009633,2.7199974060058665,0.7299442831011335,-57.791012817926955,0.760253099316885,7,1.2299976348876953,0.7249984741210938,-0.35250186920166016,0.25499725341796875,3.30999755859375,2,0.06002760933196272,1.0400009155273438,36.310001373291016,-1.8222304167779448,37.459999084472656,-1.701301210549401,38.18999862670898,0.06002760933196272
4790,2024-07-11,37.52000045776367,37.68000030517578,36.11999893188477,36.31999969482422,298900.0,0.03789761753962906,1.0526327677377,-5.217405005556362,57.90726788622135,60.22041586899142,-0.6697611669456336,-1.1609048728881604,-1.5148119578161783,-0.9308607391307788,12.314578683359107,1.5600013732910085,0.4585056525434297,0.9980007171630874,-0.5495958397144562,2.545597274040631,0.2242024387243191,1.7717989956018556,1.2951985168457085,50.90914639559633,-3.66025497284123,0.7737982784387712,7,-0.04500007629394531,-0.6450004577636719,-1.4950008392333984,-1.1150016784667969,1.9399986267089844,3,0.04824097417931905,-2.11109227313175,36.150001525878906,1.0400009155273438,36.310001373291016,-1.8222304167779448,37.459999084472656,0.04824097417931905
4791,2024-07-12,37.47999954223633,38.150001525878906,37.38000106811523,38.02999877929688,284200.0,-0.0010661224690647897,-1.0533449978891702,-0.4583324061505656,56.18114455004517,60.48312467749601,-0.5215707273319481,-1.0187697430357332,-1.507475095780471,-0.8781886764752613,13.257544720393252,0.770000457763679,0.5145210431732608,0.8599998474121122,-0.6685490327286274,2.388548727552852,0.09572540734174595,1.6242742874824785,1.2273914306640705,52.30766973553873,-1.6179342938980952,0.7642744400703697,7,0.014999389648444605,-0.6049995422363281,-1.4549999237060547,-1.0750007629394531,1.9799995422363281,4,0.05282816345835495,1.0526327677377,37.52000045776367,-2.11109227313175,36.150001525878906,1.0400009155273438,36.310001373291016,0.05282816345835495
4792,2024-07-15,37.790000915527344,37.849998474121094,37.20000076293945,37.7599983215332,658200.0,0.008271114649872846,7.666768393479312,-0.05455024656850095,52.33024212412149,59.673214455826276,-0.7278282465182784,-1.1963628186556718,-1.8591397379176016,-1.1820502500288441,13.795530839075434,0.6499977111816406,0.5902687788275855,1.0470012664794908,-0.4398124632822942,2.5338149962412757,0.30359440159860185,1.7904081313603797,0.8138943757324313,82.26600244666471,32.06405870281573,0.7434068648808918,7,-0.295001983642571,-0.9150009155273438,-1.7650012969970703,-1.3850021362304688,1.6699981689453125,0,,-1.0533449978891702,37.47999954223633,1.0526327677377,37.52000045776367,-2.11109227313175,36.150001525878906,
4793,2024-07-16,38.18000030517578,38.560001373291016,37.959999084472656,37.97000122070313,351300.0,0.010320174125430848,-4.217335058214748,6.999364272091308,59.833812284069346,59.222068156137496,-0.9163313319069957,-1.4313476656895006,-2.2777806721247202,-1.5650167258766459,14.4684365897245,0.7700004577636719,0.6851586559962612,1.2920005798339815,-0.159279832448334,2.743280992116297,0.5663603736928238,2.0176407859751393,-2.0600013732910085,84.42620131575651,34.09149587221713,0.725640206141159,7,-0.6850013732910085,-1.3050003051757812,-2.155000686645508,-1.7750015258789062,1.279998779296875,1,,7.666768393479312,37.790000915527344,-1.0533449978891702,37.47999954223633,1.0526327677377,37.52000045776367,
4794,2024-07-17,39.790000915527344,39.90999984741211,38.04999923706055,38.18999862670898,758700.0,0.04216869034789683,1.021739626201163,7.619091734786849,67.8489903270777,59.6882373004708,-2.3537133147464147,-2.886929034612585,-3.886376886531046,-3.1572735467564073,16.338951759964537,1.8600006103515625,0.7926156018026802,2.710001182556155,0.8288476024144913,4.591154762697819,1.7694243924853268,3.6505779726269836,-3.6212019348144437,96.8338020343705,45.29558594561508,0.940576790070831,7,-1.7750015258789062,-2.395000457763672,-3.7650012969970703,-3.3850021362304688,-0.3300018310546875,2,,-4.217335058214748,38.18000030517578,7.666768393479312,37.790000915527344,-1.0533449978891702,37.47999954223633,
4795,2024-07-18,38.38000106811523,39.95000076293945,38.34000015258789,39.41999816894531,390100.0,-0.035436034555653584,-1.8750038317308184,-0.6499972581902641,59.778239916815004,58.268580392193364,-0.8075991057715797,-1.3392448372381338,-2.404930493583244,-1.7383471969984967,18.42585459462227,1.6100006103515625,0.8751836836282152,1.1690011978149357,-0.6898829206509092,3.0278853162807806,0.23955913858200972,2.0984432570478617,-2.0615540527343583,42.909102006391784,-10.576009519705657,0.9294420592329238,7,-0.3450012207031179,-0.9650001525878835,-2.4850006103515554,-1.9750022888183523,1.079998016357429,3,,1.021739626201163,39.790000915527344,-4.217335058214748,38.18000030517578,7.666768393479312,37.790000915527344,
4796,2024-07-19,37.86000061035156,38.40999984741211,37.560001373291016,38.38999938964844,410800.0,-0.01354873484346153,1.9824523831831993,0.5096156314992134,55.957038453199566,57.20524485913576,-0.3792095167880447,-0.724882206134339,-1.8480340215211015,-1.2054875117448631,20.073404621700362,0.8499984741210938,0.8563666839736186,0.5655006408691392,-1.249797007791436,2.3807982895297144,-0.3421481834611484,1.4731494651994268,-1.3236603701171816,23.999994451349433,-29.3714413133975,0.9076488243302863,7,0.17499923706054688,-0.44499969482421875,-2.1100006103515625,-1.4550018310546875,1.5999984741210938,4,,-1.8750038317308184,38.38000106811523,1.021739626201163,39.790000915527344,-4.217335058214748,38.18000030517578,
4797,2024-07-22,37.900001525878906,38.150001525878906,37.33000183105469,38.13000106811523,338000.0,0.0010565482008049187,5.074061515421241,0.4339623999539222,58.16533793148001,57.84583751052127,-0.3913913695361657,-0.6875069295354166,-1.827024498262972,-1.2258792240495566,20.447624026758387,0.8199996948242188,0.8540631620770043,0.5340015411376982,-1.257045802106461,2.3250488843818573,-0.3615221304843814,1.4295252127597777,-1.1588416542822202,21.75572241222917,-33.17168809359236,0.8955236716220808,7,0.13499832153320312,-0.4850006103515625,-1.8750009536743164,-1.7600021362304688,1.55999755859375,0,,1.9824523831831993,37.86000061035156,-1.8750038317308184,38.38000106811523,1.021739626201163,39.790000915527344,
4798,2024-07-23,38.56999969482422,38.709999084472656,37.790000915527344,38.04999923706055,547500.0,0.017678051239333747,1.2999976158119353,-2.2608760552635334,57.479507716167625,58.38684235435525,-0.790192634536524,-1.337059360779918,-2.4446997200887353,-1.8782405792604493,20.96220510293014,0.9199981689453125,0.6874546444058538,1.1474996566772475,-0.7229117624295327,3.0179110757840277,0.21229394712386096,2.082705366230634,-1.636309369746968,47.328182033933345,-3.3786113776810396,0.9352057095533897,7,-0.5349998474121094,-1.154998779296875,-2.5474987030029297,-2.595001220703125,0.8899993896484375,1,,5.074061515421241,37.900001525878906,1.9824523831831993,37.86000061035156,-1.8750038317308184,38.38000106811523,
4799,2024-07-24,38.06999969482422,38.70000076293945,37.68999862670898,38.349998474121094,391700.0,-0.01296344319305498,1.0612217888533515,-0.5384587169423761,55.434777692001475,58.11212122166415,0.012069787846193947,-0.773545369530197,-1.8742191363641538,-1.3558276702367067,21.461657401985235,1.0100021362304759,0.6006590185798686,0.5819995880126925,-1.282467417266119,2.446466593291504,-0.35023391462671327,1.5142330906520982,-0.9553307434752369,28.244204788175015,-18.713264005152947,0.9322335026394059,7,0.5050010681152344,-0.529998779296875,-2.1099987030029297,-2.095001220703125,1.3899993896484375,2,,1.2999976158119353,38.56999969482422,5.074061515421241,37.900001525878906,1.9824523831831993,37.86000061035156,
4800,2024-07-25,38.52000045776367,39.33000183105469,37.97999954223633,38.33000183105469,470500.0,0.01182035110445856,-2.033702086074691,-0.6785694822888283,51.764715962083166,57.62140693411281,-0.31420563664030254,-1.1360902090614573,-2.257373235354528,-1.7741843675368187,22.700689581262274,1.3500022888183594,0.7313017276220606,0.939500236511229,-0.9376139481660317,2.81661442118849,0.0009431441725951117,1.878057328849863,-1.235211597719264,59.49993133544922,15.501066866552094,0.9385570923386317,7,0.05500030517578125,-0.7999992370605469,-2.5824995040893555,-2.545001983642578,0.9399986267089844,3,,1.0612217888533515,38.06999969482422,1.2999976158119353,38.56999969482422,5.074061515421241,37.900001525878906,
4801,2024-07-26,38.7400016784668,39.040000915527344,38.27000045776367,38.88999938964844,366200.0,0.00571135041767068,2.422218454626372,-0.7894673439476378,57.23983355147015,58.16691709270711,-0.37624584617439183,-1.2384416209670093,-2.4230345339281314,-1.9623780152519146,24.26141337540222,0.7700004577636719,0.8965080175779292,1.0445013046264648,-0.8201898895747348,2.9091924988276645,0.11215570752586501,1.9768469017270647,-1.295300104248689,70.49999237060547,25.79349509748849,0.9323455971005989,7,-0.10000038146972656,-1.0150012969970703,-2.840001106262207,-2.765003204345703,0.7199974060058594,4,,-2.033702086074691,38.52000045776367,1.0612217888533515,38.06999969482422,1.2999976158119353,38.56999969482422,
4802,2024-07-29,38.38999938964844,38.75,38.13999938964844,38.70000076293945,286900.0,-0.009034648261590172,1.9756138408433275,2.0667073573917247,62.935303436689104,58.511527220775974,0.07578640419487925,-0.7911755074384317,-1.9964933465941215,-1.5875496712323809,25.84530904481569,0.6100006103515625,0.9058626719868386,0.6069990158081069,-1.2128459452894376,2.4268439769056513,-0.30292346474066534,1.5169214963568791,-0.7949798641070487,42.68288995317725,-7.267471864906362,0.9099224805487718,7,0.2500019073486328,-0.4699993133544922,-2.5474987030029297,-2.4150009155273438,1.0699996948242188,0,,2.422218454626372,38.7400016784668,-2.033702086074691,38.52000045776367,1.0612217888533515,38.06999969482422,
4803,2024-07-30,39.33000183105469,39.459999084472656,38.13999938964844,38.20000076293945,473500.0,0.02448560709432357,-1.1119930664274096,-3.6451485879529932,68.02719764440477,58.531328033812315,-0.7643084681346295,-1.5715370572517955,-2.870989580349871,-2.499562691441362,27.532187404476915,1.3199996948242188,0.9688203221924567,1.3945013046264663,-0.40610054073340507,3.1951031499863376,0.49420038194653415,2.2948022273063984,-1.5936834312694117,92.65552430521883,34.972196262091614,0.9003009226799352,7,-0.6900005340576172,-1.4100017547607422,-3.160001754760742,-3.3550033569335938,0.12999725341796875,1,,1.9756138408433275,38.38999938964844,2.422218454626372,38.7400016784668,-2.033702086074691,38.52000045776367,
4804,2024-07-31,40.27999877929688,41.0,38.93000030517578,39.61000061035156,421800.0,0.024154510653800365,-1.0394097926908101,0.592918173133085,66.42855099270623,59.270251486689126,-1.829925983074638,-2.3946435467403617,-3.7408340326662497,-3.4136861320562915,29.01002500574335,2.0699996948242188,1.0845200602159508,2.1859983444213924,0.14881397156010223,4.223182717282683,1.1674061579907473,3.2045905308520375,-2.4108594377223582,76.15890359048876,16.890877336824573,1.0185921864306438,7,-1.1149978637695384,-1.8349990844726634,-4.077497482299812,-4.305000305175788,-0.8199996948242259,2,,-1.1119930664274096,39.33000183105469,1.9756138408433275,38.38999938964844,2.422218454626372,38.7400016784668,
4805,2024-08-01,39.349998474121094,40.56999969482422,38.88000106811523,40.27999877929688,762600.0,-0.023088389606749193,1.2384056103759713,-1.3880639504429575,60.06457470253382,59.72664440328182,-0.8357496984911847,-1.3462189916455642,-2.7462829543454745,-2.465310387236215,30.478345778409032,1.6899986267089915,1.091854571917871,1.136998176574707,-0.9017841379045137,3.175780491053928,0.11760701933509665,2.1563893338143174,-1.2303902798725304,42.30765126738621,-17.103827681444614,1.0193911572396115,8,-0.18499755859375,-0.904998779296875,-3.1474971771240234,-3.375,0.1100006103515625,3,,-1.0394097926908101,40.27999877929688,-1.1119930664274096,39.33000183105469,1.9756138408433275,38.38999938964844,
4806,2024-08-02,39.310001373291016,39.91999816894531,38.61999893188477,38.83000183105469,492400.0,-0.0010164447873202143,-1.888870050989514,-0.5161283706735975,58.42572273073101,59.75557604764304,-0.6352422289396245,-1.283834755168698,-2.629908054975928,-2.4170431976092743,30.51052101066127,1.2999992370605398,0.8672497946381696,1.0410009384155288,-1.0558222362899201,3.1378241131209776,-0.007410648937195674,2.089412525768253,-0.9599618345823373,40.90915153681583,-14.966493730111942,1.0484115873527247,8,0.03499794006347656,-0.8650016784667969,-3.1075000762939453,-3.335002899169922,0.14999771118164062,4,,1.2384056103759713,39.349998474121094,-1.0394097926908101,40.27999877929688,-1.1119930664274096,39.33000183105469,
4807,2024-08-05,38.33000183105469,40.52000045776367,36.88999938964844,40.25,979100.0,-0.024930030730097696,1.9512214789245652,-4.0,50.780444934193504,59.0112357385348,0.46060487405343764,-0.24803159711059664,-1.5862450675697346,-1.446203973385792,29.851367329269834,3.6300010681152344,0.7887639060666203,0.017501258850096235,-2.0444632117122907,2.079465729412483,-1.0134809764310972,1.0484834941312897,2.6699981689453125,35.03655054890794,-16.515985296541302,1.0309822352811944,8,0.6149978637695312,0.20999908447265625,-2.127500534057617,-2.3550033569335938,1.1299972534179688,0,,-1.888870050989514,39.310001373291016,1.2384056103759713,39.349998474121094,-1.0394097926908101,40.27999877929688,
4808,2024-08-06,37.290000915527344,38.5,36.93999862670898,38.5,898600.0,-0.02713281674525625,1.5785166175905083,0.630208457509795,36.17256777205669,56.87099019187427,1.4527118574881612,0.916122952982036,-0.48722784531098284,-0.4050577232144761,30.795883276650304,1.5600013732910227,0.7681664347677923,-1.0714996337890597,-2.9734678980081597,0.8304686304300404,-2.0224837658986132,-0.12051550167950609,3.627799072265624,9.73239577803106,-34.60142608462755,0.9509841321095506,8,1.654998779296875,1.269998550415039,-1.0249996185302734,-1.31500244140625,2.1699981689453125,1,,1.9512214789245652,38.33000183105469,-1.888870050989514,39.310001373291016,1.2384056103759713,39.349998474121094,
4809,2024-08-07,38.31999969482422,38.790000915527344,37.20000076293945,37.79999923706055,798400.0,0.027621312791869412,1.178078075724203,-0.42975276959841613,49.65357174163844,56.63641861182485,0.5161875701901124,0.0601125063568233,-1.4479262714893935,-1.428389203430207,32.06114978940127,1.5900001525878906,0.7470899155230697,-0.15000076293945597,-1.7433154382100966,1.4433139123311847,-0.9466581005747727,0.6466565746958608,2.5172442810058584,38.8587007225119,-5.421722415357877,0.7966573376353198,8,0.625,0.23999977111816406,-1.9649982452392578,-2.345001220703125,1.1399993896484375,2,,1.5785166175905083,37.290000915527344,1.9512214789245652,38.33000183105469,-1.888870050989514,39.310001373291016,
4810,2024-08-08,39.33000183105469,39.400001525878906,38.310001373291016,38.43000030517578,792900.0,0.02635704969399799,1.0961522943183069,1.730770641528812,58.03279221618448,56.724525130126445,-0.4099425845414473,-0.8509656436571547,-2.3748181451980344,-2.4217914525117337,32.558422083978066,1.0900001525878906,0.712423413279609,0.7695013046264663,-0.8020813687888904,2.341083978041823,-0.0162900320812156,1.5552926413341481,1.4282972530517597,67.21767833179028,19.530374467037277,0.7857913367076795,8,-0.38500213623046875,-0.7700023651123047,-2.972500801086426,-3.3550033569335938,0.12999725341796875,3,,1.178078075724203,38.31999969482422,1.5785166175905083,37.290000915527344,1.9512214789245652,38.33000183105469,
4811,2024-08-09,39.459999084472656,39.68000030517578,38.56999969482422,39.349998474121094,392700.0,0.0033052948732721354,3.036343459564433,0.12222269317170348,58.44154718211879,56.22521887961864,-0.47725630258660345,-0.8696057566449298,-2.4146124869797205,-2.5372981020907304,32.794883626174034,1.1100006103515625,0.7452072386080957,0.8004985809326186,-0.7335012023496787,2.334498364214916,0.03349868929146993,1.5674984725737673,1.2209340057446312,70.7988688322511,19.012179871408712,0.7669998916411473,8,-0.5149993896484375,-0.8999996185302734,-3.004998207092285,-3.4850006103515625,0.0,4,,1.0961522943183069,39.33000183105469,1.178078075724203,38.31999969482422,1.5785166175905083,37.290000915527344,